date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,36.6,36.77,36.6,36.66,131400.0,32.3377,32.488,32.3377,32.3908,131400.0
2005-01-03 10:00:00,36.66,36.69,36.27,36.27,106400.0,32.3908,32.4173,32.0462,32.0462,106400.0
2005-01-03 10:30:00,36.27,36.3,36.09,36.24,77400.0,32.0462,32.0727,31.8871,32.0197,77400.0
2005-01-03 11:00:00,36.22,36.22,35.93,36.02,103800.0,32.002,32.002,31.7458,31.8253,103800.0
2005-01-03 11:30:00,36.02,36.13,36.01,36.1,64600.0,31.8253,31.9225,31.8165,31.896,64600.0
2005-01-03 12:00:00,36.09,36.12,36.06,36.09,60000.0,31.8871,31.9136,31.8606,31.8871,60000.0
2005-01-03 12:30:00,36.09,36.21,36.08,36.2,40200.0,31.8871,31.9932,31.8783,31.9843,40200.0
2005-01-03 13:00:00,36.2,36.2,36.0,36.02,111200.0,31.9843,31.9843,31.8076,31.8253,111200.0
2005-01-03 13:30:00,36.03,36.1,36.03,36.09,86800.0,31.8341,31.896,31.8341,31.8871,86800.0
2005-01-03 14:00:00,36.09,36.12,36.08,36.12,45600.0,31.8871,31.9136,31.8783,31.9136,45600.0
2005-01-03 14:30:00,36.12,36.24,36.11,36.18,75600.0,31.9136,32.0197,31.9048,31.9667,75600.0
2005-01-03 15:00:00,36.17,36.24,36.14,36.17,93800.0,31.9578,32.0197,31.9313,31.9578,93800.0
2005-01-03 15:30:00,36.17,36.17,36.03,36.12,159200.0,31.9578,31.9578,31.8341,31.9136,159200.0
2005-01-04 09:30:00,36.16,36.19,35.95,36.18,128000.0,31.949,31.9755,31.7634,31.9667,128000.0
2005-01-04 10:00:00,36.18,36.2,35.93,35.95,72800.0,31.9667,31.9843,31.7458,31.7634,72800.0
2005-01-04 10:30:00,35.99,35.99,35.75,35.84,115400.0,31.7988,31.7988,31.5867,31.6663,115400.0
2005-01-04 11:00:00,35.84,35.93,35.76,35.85,72800.0,31.6663,31.7458,31.5956,31.6751,72800.0
2005-01-04 11:30:00,35.87,35.91,35.85,35.85,59200.0,31.6928,31.7281,31.6751,31.6751,59200.0
2005-01-04 12:00:00,35.85,35.85,35.65,35.7,83600.0,31.6751,31.6751,31.4984,31.5426,83600.0
2005-01-04 12:30:00,35.71,35.75,35.62,35.63,105600.0,31.5514,31.5867,31.4719,31.4807,105600.0
2005-01-04 13:00:00,35.59,35.67,35.55,35.63,78400.0,31.4454,31.5161,31.41,31.4807,78400.0
2005-01-04 13:30:00,35.63,35.65,35.5,35.51,103000.0,31.4807,31.4984,31.3658,31.3747,103000.0
2005-01-04 14:00:00,35.52,35.52,35.3,35.3,95000.0,31.3835,31.3835,31.1891,31.1891,95000.0
2005-01-04 14:30:00,35.3,35.31,35.13,35.19,108800.0,31.1891,31.198,31.0389,31.0919,108800.0
2005-01-04 15:00:00,35.22,35.38,35.22,35.33,122200.0,31.1185,31.2598,31.1185,31.2156,122200.0
2005-01-04 15:30:00,35.33,35.46,35.33,35.38,108400.0,31.2156,31.3305,31.2156,31.2598,108400.0
2005-01-05 09:30:00,35.31,35.52,35.31,35.4,67600.0,31.198,31.3835,31.198,31.2775,67600.0
2005-01-05 10:00:00,35.38,35.49,35.37,35.38,90600.0,31.2598,31.357,31.251,31.2598,90600.0
2005-01-05 10:30:00,35.38,35.38,35.31,35.34,93800.0,31.2598,31.2598,31.198,31.2245,93800.0
2005-01-05 11:00:00,35.33,35.45,35.32,35.34,83600.0,31.2156,31.3217,31.2068,31.2245,83600.0
2005-01-05 11:30:00,35.34,35.53,35.33,35.47,98400.0,31.2245,31.3924,31.2156,31.3393,98400.0
2005-01-05 12:00:00,35.47,35.49,35.4,35.4,178800.0,31.3393,31.357,31.2775,31.2775,178800.0
2005-01-05 12:30:00,35.41,35.52,35.36,35.5,113800.0,31.2863,31.3835,31.2422,31.3658,113800.0
2005-01-05 13:00:00,35.51,35.58,35.49,35.56,108800.0,31.3747,31.4365,31.357,31.4189,108800.0
2005-01-05 13:30:00,35.57,35.67,35.57,35.59,73800.0,31.4277,31.5161,31.4277,31.4454,73800.0
2005-01-05 14:00:00,35.59,35.59,35.48,35.52,45600.0,31.4454,31.4454,31.3482,31.3835,45600.0
2005-01-05 14:30:00,35.52,35.62,35.52,35.59,55800.0,31.3835,31.4719,31.3835,31.4454,55800.0
2005-01-05 15:00:00,35.59,35.68,35.53,35.53,116200.0,31.4454,31.5249,31.3924,31.3924,116200.0
2005-01-05 15:30:00,35.52,35.55,35.47,35.48,85200.0,31.3835,31.41,31.3393,31.3482,85200.0
2005-01-06 09:30:00,35.49,35.59,35.47,35.49,77000.0,31.357,31.4454,31.3393,31.357,77000.0
2005-01-06 10:00:00,35.49,35.52,35.42,35.45,116200.0,31.357,31.3835,31.2952,31.3217,116200.0
2005-01-06 10:30:00,35.44,35.44,35.23,35.27,55800.0,31.3128,31.3128,31.1273,31.1626,55800.0
2005-01-06 11:00:00,35.27,35.37,35.24,35.37,65000.0,31.1626,31.251,31.1361,31.251,65000.0
2005-01-06 11:30:00,35.37,35.43,35.33,35.36,258600.0,31.251,31.304,31.2156,31.2422,258600.0
2005-01-06 12:00:00,35.36,35.41,35.34,35.35,62200.0,31.2422,31.2863,31.2245,31.2333,62200.0
2005-01-06 12:30:00,35.35,35.37,35.33,35.34,51400.0,31.2333,31.251,31.2156,31.2245,51400.0
2005-01-06 13:00:00,35.35,35.4,35.32,35.36,109600.0,31.2333,31.2775,31.2068,31.2422,109600.0
2005-01-06 13:30:00,35.35,35.35,35.16,35.24,85200.0,31.2333,31.2333,31.0654,31.1361,85200.0
2005-01-06 14:00:00,35.24,35.25,35.2,35.23,56800.0,31.1361,31.145,31.1008,31.1273,56800.0
2005-01-06 14:30:00,35.23,35.26,35.13,35.13,66000.0,31.1273,31.1538,31.0389,31.0389,66000.0
2005-01-06 15:00:00,35.13,35.18,35.12,35.13,93200.0,31.0389,31.0831,31.0301,31.0389,93200.0
2005-01-06 15:30:00,35.13,35.19,35.08,35.08,208600.0,31.0389,31.0919,30.9948,30.9948,208600.0
2005-01-07 09:30:00,35.07,35.29,35.07,35.08,72600.0,30.9859,31.1803,30.9859,30.9948,72600.0
2005-01-07 10:00:00,35.13,35.26,35.03,35.04,74200.0,31.0389,31.1538,30.9506,30.9594,74200.0
2005-01-07 10:30:00,35.05,35.08,34.6,34.76,233600.0,30.9683,30.9948,30.5707,30.712,233600.0
2005-01-07 11:00:00,34.76,34.88,34.75,34.87,86800.0,30.712,30.8181,30.7032,30.8092,86800.0
2005-01-07 11:30:00,34.87,34.92,34.79,34.87,66600.0,30.8092,30.8534,30.7385,30.8092,66600.0
2005-01-07 12:00:00,34.85,34.94,34.81,34.94,41600.0,30.7915,30.8711,30.7562,30.8711,41600.0
2005-01-07 12:30:00,34.95,34.99,34.95,34.98,16400.0,30.8799,30.9152,30.8799,30.9064,16400.0
2005-01-07 13:00:00,34.97,35.01,34.82,34.84,73000.0,30.8976,30.9329,30.765,30.7827,73000.0
2005-01-07 13:30:00,34.84,34.95,34.77,34.95,43400.0,30.7827,30.8799,30.7209,30.8799,43400.0
2005-01-07 14:00:00,34.95,34.99,34.87,34.87,20000.0,30.8799,30.9152,30.8092,30.8092,20000.0
2005-01-07 14:30:00,34.87,34.91,34.77,34.83,131600.0,30.8092,30.8446,30.7209,30.7739,131600.0
2005-01-07 15:00:00,34.85,34.97,34.85,34.95,78600.0,30.7915,30.8976,30.7915,30.8799,78600.0
2005-01-07 15:30:00,34.96,35.08,34.96,35.02,173800.0,30.8887,30.9948,30.8887,30.9417,173800.0
2005-01-10 09:30:00,35.01,35.18,35.01,35.03,75200.0,30.9329,31.0831,30.9329,30.9506,75200.0
2005-01-10 10:00:00,35.07,35.22,35.03,35.22,63800.0,30.9859,31.1185,30.9506,31.1185,63800.0
2005-01-10 10:30:00,35.2,35.22,35.16,35.17,34600.0,31.1008,31.1185,31.0654,31.0743,34600.0
2005-01-10 11:00:00,35.18,35.3,35.17,35.27,58800.0,31.0831,31.1891,31.0743,31.1626,58800.0
2005-01-10 11:30:00,35.3,35.31,35.24,35.31,23600.0,31.1891,31.198,31.1361,31.198,23600.0
2005-01-10 12:00:00,35.31,35.36,35.27,35.29,23400.0,31.198,31.2422,31.1626,31.1803,23400.0
2005-01-10 12:30:00,35.3,35.35,35.27,35.31,27400.0,31.1891,31.2333,31.1626,31.198,27400.0
2005-01-10 13:00:00,35.32,35.33,35.26,35.31,62000.0,31.2068,31.2156,31.1538,31.198,62000.0
2005-01-10 13:30:00,35.3,35.33,35.26,35.26,37200.0,31.1891,31.2156,31.1538,31.1538,37200.0
2005-01-10 14:00:00,35.26,35.27,35.2,35.24,36600.0,31.1538,31.1626,31.1008,31.1361,36600.0
2005-01-10 14:30:00,35.24,35.27,35.18,35.19,54600.0,31.1361,31.1626,31.0831,31.0919,54600.0
2005-01-10 15:00:00,35.2,35.22,35.11,35.13,57600.0,31.1008,31.1185,31.0213,31.0389,57600.0
2005-01-10 15:30:00,35.12,35.16,35.04,35.12,110600.0,31.0301,31.0654,30.9594,31.0301,110600.0
2005-01-11 09:30:00,34.99,34.99,34.82,34.88,99600.0,30.9152,30.9152,30.765,30.8181,99600.0
2005-01-11 10:00:00,34.9,34.99,34.7,34.96,129000.0,30.8357,30.9152,30.659,30.8887,129000.0
2005-01-11 10:30:00,34.95,35.04,34.82,34.85,132200.0,30.8799,30.9594,30.765,30.7915,132200.0
2005-01-11 11:00:00,34.85,34.91,34.82,34.89,81800.0,30.7915,30.8446,30.765,30.8269,81800.0
2005-01-11 11:30:00,34.88,34.99,34.88,34.99,58600.0,30.8181,30.9152,30.8181,30.9152,58600.0
2005-01-11 12:00:00,34.99,35.01,34.95,34.95,64200.0,30.9152,30.9329,30.8799,30.8799,64200.0
2005-01-11 12:30:00,34.93,34.98,34.93,34.96,44000.0,30.8622,30.9064,30.8622,30.8887,44000.0
2005-01-11 13:00:00,34.95,34.99,34.91,34.99,53200.0,30.8799,30.9152,30.8446,30.9152,53200.0
2005-01-11 13:30:00,34.99,35.1,34.97,35.07,80600.0,30.9152,31.0124,30.8976,30.9859,80600.0
2005-01-11 14:00:00,35.08,35.26,35.08,35.26,75200.0,30.9948,31.1538,30.9948,31.1538,75200.0
2005-01-11 14:30:00,35.25,35.29,35.22,35.24,47200.0,31.145,31.1803,31.1185,31.1361,47200.0
2005-01-11 15:00:00,35.24,35.3,35.16,35.16,76800.0,31.1361,31.1891,31.0654,31.0654,76800.0
2005-01-11 15:30:00,35.15,35.24,35.13,35.13,96400.0,31.0566,31.1361,31.0389,31.0389,96400.0
2005-01-12 09:30:00,35.09,35.38,35.09,35.15,55000.0,31.0036,31.2598,31.0036,31.0566,55000.0
2005-01-12 10:00:00,35.21,35.35,35.1,35.13,45400.0,31.1096,31.2333,31.0124,31.0389,45400.0
2005-01-12 10:30:00,35.13,35.21,35.08,35.16,118000.0,31.0389,31.1096,30.9948,31.0654,118000.0
2005-01-12 11:00:00,35.15,35.3,35.15,35.27,80200.0,31.0566,31.1891,31.0566,31.1626,80200.0
2005-01-12 11:30:00,35.27,35.52,35.27,35.44,121800.0,31.1626,31.3835,31.1626,31.3128,121800.0
2005-01-12 12:00:00,35.47,35.49,35.38,35.49,38000.0,31.3393,31.357,31.2598,31.357,38000.0
2005-01-12 12:30:00,35.49,35.52,35.49,35.5,70000.0,31.357,31.3835,31.357,31.3658,70000.0
2005-01-12 13:00:00,35.51,35.68,35.51,35.62,126600.0,31.3747,31.5249,31.3747,31.4719,126600.0
2005-01-12 13:30:00,35.6,35.63,35.5,35.52,82200.0,31.4542,31.4807,31.3658,31.3835,82200.0
2005-01-12 14:00:00,35.52,35.67,35.52,35.62,113800.0,31.3835,31.5161,31.3835,31.4719,113800.0
2005-01-12 14:30:00,35.6,35.74,35.59,35.69,140600.0,31.4542,31.5779,31.4454,31.5337,140600.0
2005-01-12 15:00:00,35.69,35.8,35.65,35.65,161200.0,31.5337,31.6309,31.4984,31.4984,161200.0
2005-01-12 15:30:00,35.65,35.83,35.64,35.77,159600.0,31.4984,31.6574,31.4895,31.6044,159600.0
2005-01-13 09:30:00,35.7,35.82,35.38,35.49,132000.0,31.5426,31.6486,31.2598,31.357,132000.0
2005-01-13 10:00:00,35.5,35.65,35.5,35.6,82200.0,31.3658,31.4984,31.3658,31.4542,82200.0
2005-01-13 10:30:00,35.6,35.66,35.57,35.66,79400.0,31.4542,31.5072,31.4277,31.5072,79400.0
2005-01-13 11:00:00,35.67,35.71,35.6,35.63,48800.0,31.5161,31.5514,31.4542,31.4807,48800.0
2005-01-13 11:30:00,35.65,35.89,35.61,35.85,168800.0,31.4984,31.7104,31.463,31.6751,168800.0
2005-01-13 12:00:00,35.84,35.9,35.8,35.84,182400.0,31.6663,31.7193,31.6309,31.6663,182400.0
2005-01-13 12:30:00,35.84,35.85,35.67,35.7,105600.0,31.6663,31.6751,31.5161,31.5426,105600.0
2005-01-13 13:00:00,35.7,35.74,35.68,35.68,56600.0,31.5426,31.5779,31.5249,31.5249,56600.0
2005-01-13 13:30:00,35.67,35.7,35.66,35.7,30400.0,31.5161,31.5426,31.5072,31.5426,30400.0
2005-01-13 14:00:00,35.7,35.73,35.67,35.73,75800.0,31.5426,31.5691,31.5161,31.5691,75800.0
2005-01-13 14:30:00,35.73,35.74,35.69,35.73,48200.0,31.5691,31.5779,31.5337,31.5691,48200.0
2005-01-13 15:00:00,35.73,35.76,35.56,35.57,56000.0,31.5691,31.5956,31.4189,31.4277,56000.0
2005-01-13 15:30:00,35.56,35.63,35.44,35.63,202400.0,31.4189,31.4807,31.3128,31.4807,202400.0
2005-01-14 09:30:00,35.69,35.86,35.66,35.74,67200.0,31.5337,31.6839,31.5072,31.5779,67200.0
2005-01-14 10:00:00,35.74,35.85,35.65,35.85,41200.0,31.5779,31.6751,31.4984,31.6751,41200.0
2005-01-14 10:30:00,35.84,35.91,35.82,35.83,53600.0,31.6663,31.7281,31.6486,31.6574,53600.0
2005-01-14 11:00:00,35.85,35.85,35.77,35.81,26400.0,31.6751,31.6751,31.6044,31.6397,26400.0
2005-01-14 11:30:00,35.81,35.81,35.71,35.8,41600.0,31.6397,31.6397,31.5514,31.6309,41600.0
2005-01-14 12:00:00,35.8,35.98,35.8,35.96,30200.0,31.6309,31.7899,31.6309,31.7723,30200.0
2005-01-14 12:30:00,35.96,36.0,35.94,35.96,37800.0,31.7723,31.8076,31.7546,31.7723,37800.0
2005-01-14 13:00:00,35.96,35.98,35.9,35.93,47200.0,31.7723,31.7899,31.7193,31.7458,47200.0
2005-01-14 13:30:00,35.93,35.93,35.82,35.83,13600.0,31.7458,31.7458,31.6486,31.6574,13600.0
2005-01-14 14:00:00,35.83,35.87,35.81,35.85,64600.0,31.6574,31.6928,31.6397,31.6751,64600.0
2005-01-14 14:30:00,35.86,36.02,35.85,36.01,48000.0,31.6839,31.8253,31.6751,31.8165,48000.0
2005-01-14 15:00:00,36.02,36.02,35.95,35.96,54400.0,31.8253,31.8253,31.7634,31.7723,54400.0
2005-01-14 15:30:00,35.96,36.03,35.95,36.02,86800.0,31.7723,31.8341,31.7634,31.8253,86800.0
2005-01-18 09:30:00,35.9,35.91,35.76,35.82,48000.0,31.7193,31.7281,31.5956,31.6486,48000.0
2005-01-18 10:00:00,35.82,35.87,35.76,35.84,50000.0,31.6486,31.6928,31.5956,31.6663,50000.0
2005-01-18 10:30:00,35.84,36.15,35.84,36.05,123400.0,31.6663,31.9402,31.6663,31.8518,123400.0
2005-01-18 11:00:00,36.06,36.08,35.96,35.96,54600.0,31.8606,31.8783,31.7723,31.7723,54600.0
2005-01-18 11:30:00,35.97,36.07,35.97,36.02,39200.0,31.7811,31.8695,31.7811,31.8253,39200.0
2005-01-18 12:00:00,36.02,36.05,36.0,36.02,40800.0,31.8253,31.8518,31.8076,31.8253,40800.0
2005-01-18 12:30:00,36.03,36.04,35.94,35.96,47600.0,31.8341,31.843,31.7546,31.7723,47600.0
2005-01-18 13:00:00,35.96,36.0,35.95,36.0,20200.0,31.7723,31.8076,31.7634,31.8076,20200.0
2005-01-18 13:30:00,36.0,36.01,35.93,35.95,60200.0,31.8076,31.8165,31.7458,31.7634,60200.0
2005-01-18 14:00:00,35.96,36.01,35.93,36.01,54800.0,31.7723,31.8165,31.7458,31.8165,54800.0
2005-01-18 14:30:00,36.02,36.03,35.92,35.96,59000.0,31.8253,31.8341,31.7369,31.7723,59000.0
2005-01-18 15:00:00,35.96,36.02,35.92,35.98,50800.0,31.7723,31.8253,31.7369,31.7899,50800.0
2005-01-18 15:30:00,35.97,36.05,35.95,36.05,56400.0,31.7811,31.8518,31.7634,31.8518,56400.0
2005-01-19 09:30:00,36.0,36.0,35.59,35.6,105600.0,31.8076,31.8076,31.4454,31.4542,105600.0
2005-01-19 10:00:00,35.6,35.73,35.56,35.73,113400.0,31.4542,31.5691,31.4189,31.5691,113400.0
2005-01-19 10:30:00,35.73,35.73,35.69,35.72,128400.0,31.5691,31.5691,31.5337,31.5602,128400.0
2005-01-19 11:00:00,35.72,35.78,35.72,35.73,88600.0,31.5602,31.6132,31.5602,31.5691,88600.0
2005-01-19 11:30:00,35.74,35.75,35.6,35.67,109000.0,31.5779,31.5867,31.4542,31.5161,109000.0
2005-01-19 12:00:00,35.67,35.68,35.55,35.6,106400.0,31.5161,31.5249,31.41,31.4542,106400.0
2005-01-19 12:30:00,35.61,35.66,35.61,35.63,70600.0,31.463,31.5072,31.463,31.4807,70600.0
2005-01-19 13:00:00,35.63,35.66,35.58,35.63,90000.0,31.4807,31.5072,31.4365,31.4807,90000.0
2005-01-19 13:30:00,35.64,35.88,35.64,35.82,109600.0,31.4895,31.7016,31.4895,31.6486,109600.0
2005-01-19 14:00:00,35.82,35.86,35.79,35.83,62400.0,31.6486,31.6839,31.6221,31.6574,62400.0
2005-01-19 14:30:00,35.83,35.84,35.71,35.73,92200.0,31.6574,31.6663,31.5514,31.5691,92200.0
2005-01-19 15:00:00,35.71,35.72,35.59,35.59,122200.0,31.5514,31.5602,31.4454,31.4454,122200.0
2005-01-19 15:30:00,35.58,35.63,35.49,35.51,201400.0,31.4365,31.4807,31.357,31.3747,201400.0
2005-01-20 09:30:00,35.4,35.41,35.2,35.32,59400.0,31.2775,31.2863,31.1008,31.2068,59400.0
2005-01-20 10:00:00,35.32,35.46,35.29,35.32,53200.0,31.2068,31.3305,31.1803,31.2068,53200.0
2005-01-20 10:30:00,35.33,35.37,35.24,35.31,26000.0,31.2156,31.251,31.1361,31.198,26000.0
2005-01-20 11:00:00,35.32,35.4,35.32,35.34,18800.0,31.2068,31.2775,31.2068,31.2245,18800.0
2005-01-20 11:30:00,35.34,35.41,35.33,35.33,17800.0,31.2245,31.2863,31.2156,31.2156,17800.0
2005-01-20 12:00:00,35.32,35.34,35.23,35.29,18200.0,31.2068,31.2245,31.1273,31.1803,18200.0
2005-01-20 12:30:00,35.29,35.34,35.24,35.28,21000.0,31.1803,31.2245,31.1361,31.1715,21000.0
2005-01-20 13:00:00,35.29,35.35,35.15,35.22,39200.0,31.1803,31.2333,31.0566,31.1185,39200.0
2005-01-20 13:30:00,35.24,35.27,35.18,35.21,26400.0,31.1361,31.1626,31.0831,31.1096,26400.0
2005-01-20 14:00:00,35.21,35.34,35.21,35.26,25200.0,31.1096,31.2245,31.1096,31.1538,25200.0
2005-01-20 14:30:00,35.26,35.31,35.22,35.28,45000.0,31.1538,31.198,31.1185,31.1715,45000.0
2005-01-20 15:00:00,35.27,35.27,35.13,35.15,56600.0,31.1626,31.1626,31.0389,31.0566,56600.0
2005-01-20 15:30:00,35.15,35.27,35.1,35.16,67400.0,31.0566,31.1626,31.0124,31.0654,67400.0
2005-01-21 09:30:00,35.13,35.25,35.01,35.08,95000.0,31.0389,31.145,30.9329,30.9948,95000.0
2005-01-21 10:00:00,35.08,35.09,34.94,35.08,110200.0,30.9948,31.0036,30.8711,30.9948,110200.0
2005-01-21 10:30:00,35.08,35.15,35.02,35.05,74400.0,30.9948,31.0566,30.9417,30.9683,74400.0
2005-01-21 11:00:00,35.07,35.07,34.99,35.0,139800.0,30.9859,30.9859,30.9152,30.9241,139800.0
2005-01-21 11:30:00,34.99,35.02,34.98,35.0,115000.0,30.9152,30.9417,30.9064,30.9241,115000.0
2005-01-21 12:00:00,34.99,35.0,34.93,34.96,45600.0,30.9152,30.9241,30.8622,30.8887,45600.0
2005-01-21 12:30:00,34.97,34.99,34.94,34.98,35600.0,30.8976,30.9152,30.8711,30.9064,35600.0
2005-01-21 13:00:00,34.99,34.99,34.88,34.9,46200.0,30.9152,30.9152,30.8181,30.8357,46200.0
2005-01-21 13:30:00,34.9,34.9,34.8,34.85,85000.0,30.8357,30.8357,30.7474,30.7915,85000.0
2005-01-21 14:00:00,34.85,34.87,34.77,34.82,101000.0,30.7915,30.8092,30.7209,30.765,101000.0
2005-01-21 14:30:00,34.81,34.82,34.66,34.72,96200.0,30.7562,30.765,30.6237,30.6767,96200.0
2005-01-21 15:00:00,34.71,34.78,34.66,34.74,145600.0,30.6678,30.7297,30.6237,30.6944,145600.0
2005-01-21 15:30:00,34.74,34.74,34.6,34.63,176200.0,30.6944,30.6944,30.5707,30.5972,176200.0
2005-01-24 09:30:00,34.6,34.76,34.52,34.57,121000.0,30.5707,30.712,30.5,30.5442,121000.0
2005-01-24 10:00:00,34.58,34.8,34.55,34.73,120000.0,30.553,30.7474,30.5265,30.6855,120000.0
2005-01-24 10:30:00,34.72,34.87,34.68,34.71,79600.0,30.6767,30.8092,30.6413,30.6678,79600.0
2005-01-24 11:00:00,34.72,34.83,34.72,34.81,66800.0,30.6767,30.7739,30.6767,30.7562,66800.0
2005-01-24 11:30:00,34.8,34.85,34.73,34.81,39000.0,30.7474,30.7915,30.6855,30.7562,39000.0
2005-01-24 12:00:00,34.81,34.86,34.7,34.71,53600.0,30.7562,30.8004,30.659,30.6678,53600.0
2005-01-24 12:30:00,34.68,34.77,34.65,34.71,68800.0,30.6413,30.7209,30.6148,30.6678,68800.0
2005-01-24 13:00:00,34.74,34.77,34.71,34.75,55200.0,30.6944,30.7209,30.6678,30.7032,55200.0
2005-01-24 13:30:00,34.74,34.74,34.62,34.63,67400.0,30.6944,30.6944,30.5883,30.5972,67400.0
2005-01-24 14:00:00,34.64,34.69,34.55,34.55,90800.0,30.606,30.6502,30.5265,30.5265,90800.0
2005-01-24 14:30:00,34.54,34.55,34.37,34.37,111800.0,30.5176,30.5265,30.3674,30.3674,111800.0
2005-01-24 15:00:00,34.37,34.47,34.35,34.38,108600.0,30.3674,30.4558,30.3498,30.3763,108600.0
2005-01-24 15:30:00,34.39,34.44,34.23,34.26,197200.0,30.3851,30.4293,30.2437,30.2703,197200.0
2005-01-25 09:30:00,34.34,34.83,34.34,34.77,168000.0,30.3409,30.7739,30.3409,30.7209,168000.0
2005-01-25 10:00:00,34.78,34.84,34.65,34.84,71000.0,30.7297,30.7827,30.6148,30.7827,71000.0
2005-01-25 10:30:00,34.84,34.93,34.79,34.81,50400.0,30.7827,30.8622,30.7385,30.7562,50400.0
2005-01-25 11:00:00,34.81,34.82,34.76,34.82,37600.0,30.7562,30.765,30.712,30.765,37600.0
2005-01-25 11:30:00,34.8,34.82,34.69,34.71,40200.0,30.7474,30.765,30.6502,30.6678,40200.0
2005-01-25 12:00:00,34.69,34.79,34.68,34.74,39000.0,30.6502,30.7385,30.6413,30.6944,39000.0
2005-01-25 12:30:00,34.73,34.73,34.66,34.66,86800.0,30.6855,30.6855,30.6237,30.6237,86800.0
2005-01-25 13:00:00,34.65,34.74,34.64,34.69,64200.0,30.6148,30.6944,30.606,30.6502,64200.0
2005-01-25 13:30:00,34.69,34.7,34.58,34.58,48000.0,30.6502,30.659,30.553,30.553,48000.0
2005-01-25 14:00:00,34.56,34.6,34.45,34.45,70400.0,30.5353,30.5707,30.4381,30.4381,70400.0
2005-01-25 14:30:00,34.46,34.51,34.41,34.49,67400.0,30.447,30.4911,30.4028,30.4735,67400.0
2005-01-25 15:00:00,34.49,34.49,34.25,34.26,194000.0,30.4735,30.4735,30.2614,30.2703,194000.0
2005-01-25 15:30:00,34.26,34.44,34.26,34.37,220200.0,30.2703,30.4293,30.2703,30.3674,220200.0
2005-01-26 09:30:00,34.44,34.62,34.41,34.6,177400.0,30.4293,30.5883,30.4028,30.5707,177400.0
2005-01-26 10:00:00,34.6,34.88,34.6,34.77,305400.0,30.5707,30.8181,30.5707,30.7209,305400.0
2005-01-26 10:30:00,34.77,34.82,34.7,34.78,141200.0,30.7209,30.765,30.659,30.7297,141200.0
2005-01-26 11:00:00,34.77,34.79,34.66,34.69,83800.0,30.7209,30.7385,30.6237,30.6502,83800.0
2005-01-26 11:30:00,34.69,34.75,34.66,34.74,71800.0,30.6502,30.7032,30.6237,30.6944,71800.0
2005-01-26 12:00:00,34.76,34.76,34.68,34.7,66200.0,30.712,30.712,30.6413,30.659,66200.0
2005-01-26 12:30:00,34.7,34.71,34.63,34.63,85200.0,30.659,30.6678,30.5972,30.5972,85200.0
2005-01-26 13:00:00,34.63,34.67,34.55,34.63,205800.0,30.5972,30.6325,30.5265,30.5972,205800.0
2005-01-26 13:30:00,34.62,34.83,34.59,34.82,192800.0,30.5883,30.7739,30.5618,30.765,192800.0
2005-01-26 14:00:00,34.82,34.82,34.7,34.7,164600.0,30.765,30.765,30.659,30.659,164600.0
2005-01-26 14:30:00,34.71,34.81,34.67,34.78,164000.0,30.6678,30.7562,30.6325,30.7297,164000.0
2005-01-26 15:00:00,34.77,35.0,34.74,34.98,184600.0,30.7209,30.9241,30.6944,30.9064,184600.0
2005-01-26 15:30:00,34.97,35.4,34.94,35.01,470400.0,30.8976,31.2775,30.8711,30.9329,470400.0
2005-01-27 09:30:00,34.63,35.42,34.35,35.42,352400.0,30.5972,31.2952,30.3498,31.2952,352400.0
2005-01-27 10:00:00,35.35,35.45,34.94,35.01,217600.0,31.2333,31.3217,30.8711,30.9329,217600.0
2005-01-27 10:30:00,35.0,35.02,34.8,34.85,157000.0,30.9241,30.9417,30.7474,30.7915,157000.0
2005-01-27 11:00:00,34.85,34.99,34.84,34.85,114800.0,30.7915,30.9152,30.7827,30.7915,114800.0
2005-01-27 11:30:00,34.84,35.08,34.83,35.07,51200.0,30.7827,30.9948,30.7739,30.9859,51200.0
2005-01-27 12:00:00,35.07,35.15,34.87,34.91,83000.0,30.9859,31.0566,30.8092,30.8446,83000.0
2005-01-27 12:30:00,34.92,35.07,34.91,35.05,35600.0,30.8534,30.9859,30.8446,30.9683,35600.0
2005-01-27 13:00:00,35.05,35.09,34.95,35.05,111200.0,30.9683,31.0036,30.8799,30.9683,111200.0
2005-01-27 13:30:00,35.05,35.18,35.05,35.13,124200.0,30.9683,31.0831,30.9683,31.0389,124200.0
2005-01-27 14:00:00,35.15,35.34,35.13,35.34,87000.0,31.0566,31.2245,31.0389,31.2245,87000.0
2005-01-27 14:30:00,35.35,35.49,35.31,35.48,187600.0,31.2333,31.357,31.198,31.3482,187600.0
2005-01-27 15:00:00,35.48,35.69,35.48,35.63,198400.0,31.3482,31.5337,31.3482,31.4807,198400.0
2005-01-27 15:30:00,35.63,35.69,35.53,35.59,253600.0,31.4807,31.5337,31.3924,31.4454,253600.0
2005-01-28 09:30:00,35.5,35.65,35.47,35.47,77400.0,31.3658,31.4984,31.3393,31.3393,77400.0
2005-01-28 10:00:00,35.42,35.42,35.13,35.22,60800.0,31.2952,31.2952,31.0389,31.1185,60800.0
2005-01-28 10:30:00,35.22,35.24,34.88,34.91,124800.0,31.1185,31.1361,30.8181,30.8446,124800.0
2005-01-28 11:00:00,34.91,34.91,34.69,34.77,90000.0,30.8446,30.8446,30.6502,30.7209,90000.0
2005-01-28 11:30:00,34.75,34.85,34.73,34.85,56600.0,30.7032,30.7915,30.6855,30.7915,56600.0
2005-01-28 12:00:00,34.84,34.9,34.83,34.88,142800.0,30.7827,30.8357,30.7739,30.8181,142800.0
2005-01-28 12:30:00,34.89,34.95,34.87,34.94,68000.0,30.8269,30.8799,30.8092,30.8711,68000.0
2005-01-28 13:00:00,34.93,35.02,34.9,34.98,51200.0,30.8622,30.9417,30.8357,30.9064,51200.0
2005-01-28 13:30:00,34.97,35.12,34.95,35.08,87400.0,30.8976,31.0301,30.8799,30.9948,87400.0
2005-01-28 14:00:00,35.08,35.11,35.05,35.08,54600.0,30.9948,31.0213,30.9683,30.9948,54600.0
2005-01-28 14:30:00,35.08,35.12,35.05,35.12,53200.0,30.9948,31.0301,30.9683,31.0301,53200.0
2005-01-28 15:00:00,35.12,35.19,35.1,35.17,66600.0,31.0301,31.0919,31.0124,31.0743,66600.0
2005-01-28 15:30:00,35.16,35.35,35.1,35.33,158200.0,31.0654,31.2333,31.0124,31.2156,158200.0
2005-01-31 09:30:00,35.44,35.9,35.44,35.85,113800.0,31.3128,31.7193,31.3128,31.6751,113800.0
2005-01-31 10:00:00,35.85,35.94,35.76,35.86,67600.0,31.6751,31.7546,31.5956,31.6839,67600.0
2005-01-31 10:30:00,35.87,35.92,35.82,35.9,44800.0,31.6928,31.7369,31.6486,31.7193,44800.0
2005-01-31 11:00:00,35.9,35.95,35.87,35.88,50000.0,31.7193,31.7634,31.6928,31.7016,50000.0
2005-01-31 11:30:00,35.9,35.94,35.87,35.87,37600.0,31.7193,31.7546,31.6928,31.6928,37600.0
2005-01-31 12:00:00,35.86,35.99,35.82,35.98,46800.0,31.6839,31.7988,31.6486,31.7899,46800.0
2005-01-31 12:30:00,35.98,35.99,35.95,35.99,47400.0,31.7899,31.7988,31.7634,31.7988,47400.0
2005-01-31 13:00:00,35.98,35.98,35.89,35.9,33600.0,31.7899,31.7899,31.7104,31.7193,33600.0
2005-01-31 13:30:00,35.9,35.91,35.81,35.88,38400.0,31.7193,31.7281,31.6397,31.7016,38400.0
2005-01-31 14:00:00,35.87,35.96,35.87,35.94,55800.0,31.6928,31.7723,31.6928,31.7546,55800.0
2005-01-31 14:30:00,35.94,35.95,35.91,35.93,109400.0,31.7546,31.7634,31.7281,31.7458,109400.0
2005-01-31 15:00:00,35.92,35.94,35.8,35.8,97600.0,31.7369,31.7546,31.6309,31.6309,97600.0
2005-01-31 15:30:00,35.8,35.99,35.77,35.93,169000.0,31.6309,31.7988,31.6044,31.7458,169000.0
2005-02-01 09:30:00,36.01,36.16,35.92,36.15,128600.0,31.8165,31.949,31.7369,31.9402,128600.0
2005-02-01 10:00:00,36.15,36.19,36.05,36.09,79600.0,31.9402,31.9755,31.8518,31.8871,79600.0
2005-02-01 10:30:00,36.09,36.11,36.04,36.1,60200.0,31.8871,31.9048,31.843,31.896,60200.0
2005-02-01 11:00:00,36.1,36.12,36.08,36.08,43400.0,31.896,31.9136,31.8783,31.8783,43400.0
2005-02-01 11:30:00,36.08,36.25,36.08,36.25,82600.0,31.8783,32.0285,31.8783,32.0285,82600.0
2005-02-01 12:00:00,36.25,36.35,36.24,36.34,73000.0,32.0285,32.1169,32.0197,32.108,73000.0
2005-02-01 12:30:00,36.34,36.36,36.17,36.18,86600.0,32.108,32.1257,31.9578,31.9667,86600.0
2005-02-01 13:00:00,36.18,36.18,36.08,36.12,58200.0,31.9667,31.9667,31.8783,31.9136,58200.0
2005-02-01 13:30:00,36.12,36.13,36.07,36.13,40600.0,31.9136,31.9225,31.8695,31.9225,40600.0
2005-02-01 14:00:00,36.12,36.21,36.09,36.18,47800.0,31.9136,31.9932,31.8871,31.9667,47800.0
2005-02-01 14:30:00,36.17,36.24,36.17,36.18,65000.0,31.9578,32.0197,31.9578,31.9667,65000.0
2005-02-01 15:00:00,36.18,36.19,36.15,36.16,50800.0,31.9667,31.9755,31.9402,31.949,50800.0
2005-02-01 15:30:00,36.15,36.25,36.12,36.15,166600.0,31.9402,32.0285,31.9136,31.9402,166600.0
2005-02-02 09:30:00,36.3,36.49,36.3,36.38,153400.0,32.0727,32.2406,32.0727,32.1434,153400.0
2005-02-02 10:00:00,36.36,36.38,36.33,36.36,83800.0,32.1257,32.1434,32.0992,32.1257,83800.0
2005-02-02 10:30:00,36.35,36.37,36.29,36.32,118600.0,32.1169,32.1345,32.0638,32.0904,118600.0
2005-02-02 11:00:00,36.32,36.5,36.31,36.5,91400.0,32.0904,32.2494,32.0815,32.2494,91400.0
2005-02-02 11:30:00,36.5,36.54,36.45,36.54,78200.0,32.2494,32.2847,32.2052,32.2847,78200.0
2005-02-02 12:00:00,36.53,36.53,36.48,36.49,38800.0,32.2759,32.2759,32.2317,32.2406,38800.0
2005-02-02 12:30:00,36.49,36.53,36.47,36.51,52600.0,32.2406,32.2759,32.2229,32.2582,52600.0
2005-02-02 13:00:00,36.52,36.55,36.47,36.5,59200.0,32.2671,32.2936,32.2229,32.2494,59200.0
2005-02-02 13:30:00,36.5,36.55,36.49,36.54,83600.0,32.2494,32.2936,32.2406,32.2847,83600.0
2005-02-02 14:00:00,36.54,36.73,36.52,36.72,69600.0,32.2847,32.4526,32.2671,32.4438,69600.0
2005-02-02 14:30:00,36.74,36.77,36.59,36.71,100800.0,32.4614,32.488,32.3289,32.4349,100800.0
2005-02-02 15:00:00,36.71,36.73,36.6,36.63,100400.0,32.4349,32.4526,32.3377,32.3643,100400.0
2005-02-02 15:30:00,36.64,36.72,36.59,36.67,137600.0,32.3731,32.4438,32.3289,32.3996,137600.0
2005-02-03 09:30:00,36.51,36.58,36.37,36.49,48200.0,32.2582,32.3201,32.1345,32.2406,48200.0
2005-02-03 10:00:00,36.49,36.49,36.4,36.43,35200.0,32.2406,32.2406,32.161,32.1875,35200.0
2005-02-03 10:30:00,36.43,36.59,36.4,36.46,48000.0,32.1875,32.3289,32.161,32.2141,48000.0
2005-02-03 11:00:00,36.44,36.44,36.21,36.41,89400.0,32.1964,32.1964,31.9932,32.1699,89400.0
2005-02-03 11:30:00,36.42,36.43,36.22,36.37,39000.0,32.1787,32.1875,32.002,32.1345,39000.0
2005-02-03 12:00:00,36.37,36.42,36.34,36.4,32400.0,32.1345,32.1787,32.108,32.161,32400.0
2005-02-03 12:30:00,36.39,36.44,36.34,36.34,31200.0,32.1522,32.1964,32.108,32.108,31200.0
2005-02-03 13:00:00,36.33,36.39,36.32,36.34,27000.0,32.0992,32.1522,32.0904,32.108,27000.0
2005-02-03 13:30:00,36.35,36.39,36.35,36.38,20200.0,32.1169,32.1522,32.1169,32.1434,20200.0
2005-02-03 14:00:00,36.39,36.43,36.38,36.4,34200.0,32.1522,32.1875,32.1434,32.161,34200.0
2005-02-03 14:30:00,36.4,36.45,36.4,36.45,44400.0,32.161,32.2052,32.161,32.2052,44400.0
2005-02-03 15:00:00,36.46,36.46,36.34,36.44,71800.0,32.2141,32.2141,32.108,32.1964,71800.0
2005-02-03 15:30:00,36.44,36.56,36.44,36.53,131400.0,32.1964,32.3024,32.1964,32.2759,131400.0
2005-02-04 09:30:00,36.5,36.89,36.38,36.89,74600.0,32.2494,32.594,32.1434,32.594,74600.0
2005-02-04 10:00:00,36.89,36.98,36.62,36.7,58000.0,32.594,32.6735,32.3554,32.4261,58000.0
2005-02-04 10:30:00,36.69,36.8,36.66,36.77,24800.0,32.4173,32.5145,32.3908,32.488,24800.0
2005-02-04 11:00:00,36.76,36.88,36.76,36.85,69000.0,32.4791,32.5851,32.4791,32.5586,69000.0
2005-02-04 11:30:00,36.85,36.98,36.85,36.93,50000.0,32.5586,32.6735,32.5586,32.6293,50000.0
2005-02-04 12:00:00,36.95,36.96,36.93,36.95,21000.0,32.647,32.6558,32.6293,32.647,21000.0
2005-02-04 12:30:00,36.94,37.04,36.94,37.03,28400.0,32.6382,32.7265,32.6382,32.7177,28400.0
2005-02-04 13:00:00,37.03,37.03,36.97,37.0,35800.0,32.7177,32.7177,32.6647,32.6912,35800.0
2005-02-04 13:30:00,37.01,37.07,36.98,37.04,48800.0,32.7,32.753,32.6735,32.7265,48800.0
2005-02-04 14:00:00,37.06,37.09,37.01,37.02,48400.0,32.7442,32.7707,32.7,32.7088,48400.0
2005-02-04 14:30:00,37.02,37.1,36.99,37.01,41200.0,32.7088,32.7795,32.6823,32.7,41200.0
2005-02-04 15:00:00,37.01,37.1,37.01,37.1,60800.0,32.7,32.7795,32.7,32.7795,60800.0
2005-02-04 15:30:00,37.11,37.25,37.09,37.22,182000.0,32.7884,32.9121,32.7707,32.8855,182000.0
2005-02-07 09:30:00,37.25,37.34,36.94,37.26,164200.0,32.9121,32.9916,32.6382,32.9209,164200.0
2005-02-07 10:00:00,37.31,37.31,37.22,37.22,62200.0,32.9651,32.9651,32.8855,32.8855,62200.0
2005-02-07 10:30:00,37.19,37.2,37.13,37.15,48200.0,32.859,32.8679,32.806,32.8237,48200.0
2005-02-07 11:00:00,37.15,37.19,37.12,37.15,49800.0,32.8237,32.859,32.7972,32.8237,49800.0
2005-02-07 11:30:00,37.12,37.15,37.05,37.05,37800.0,32.7972,32.8237,32.7353,32.7353,37800.0
2005-02-07 12:00:00,37.04,37.07,36.99,37.07,50600.0,32.7265,32.753,32.6823,32.753,50600.0
2005-02-07 12:30:00,37.06,37.16,37.05,37.15,28800.0,32.7442,32.8325,32.7353,32.8237,28800.0
2005-02-07 13:00:00,37.15,37.22,37.14,37.17,67400.0,32.8237,32.8855,32.8149,32.8414,67400.0
2005-02-07 13:30:00,37.15,37.17,37.12,37.13,40400.0,32.8237,32.8414,32.7972,32.806,40400.0
2005-02-07 14:00:00,37.11,37.18,37.1,37.12,55200.0,32.7884,32.8502,32.7795,32.7972,55200.0
2005-02-07 14:30:00,37.13,37.17,37.13,37.13,49200.0,32.806,32.8414,32.806,32.806,49200.0
2005-02-07 15:00:00,37.14,37.21,37.13,37.21,74200.0,32.8149,32.8767,32.806,32.8767,74200.0
2005-02-07 15:30:00,37.21,37.21,37.14,37.21,99400.0,32.8767,32.8767,32.8149,32.8767,99400.0
2005-02-08 09:30:00,37.15,37.43,37.0,37.43,85000.0,32.8237,33.0711,32.6912,33.0711,85000.0
2005-02-08 10:00:00,37.43,37.5,37.3,37.32,54000.0,33.0711,33.1329,32.9562,32.9739,54000.0
2005-02-08 10:30:00,37.33,37.43,37.32,37.33,61400.0,32.9827,33.0711,32.9739,32.9827,61400.0
2005-02-08 11:00:00,37.33,37.35,37.27,37.35,41000.0,32.9827,33.0004,32.9297,33.0004,41000.0
2005-02-08 11:30:00,37.36,37.36,37.26,37.28,22800.0,33.0092,33.0092,32.9209,32.9386,22800.0
2005-02-08 12:00:00,37.28,37.29,37.24,37.24,18800.0,32.9386,32.9474,32.9032,32.9032,18800.0
2005-02-08 12:30:00,37.24,37.29,37.22,37.29,26800.0,32.9032,32.9474,32.8855,32.9474,26800.0
2005-02-08 13:00:00,37.29,37.33,37.27,37.3,19600.0,32.9474,32.9827,32.9297,32.9562,19600.0
2005-02-08 13:30:00,37.31,37.31,37.24,37.25,43800.0,32.9651,32.9651,32.9032,32.9121,43800.0
2005-02-08 14:00:00,37.25,37.29,37.22,37.25,30600.0,32.9121,32.9474,32.8855,32.9121,30600.0
2005-02-08 14:30:00,37.25,37.38,37.23,37.37,55000.0,32.9121,33.0269,32.8944,33.0181,55000.0
2005-02-08 15:00:00,37.38,37.41,37.29,37.32,28400.0,33.0269,33.0534,32.9474,32.9739,28400.0
2005-02-08 15:30:00,37.31,37.45,37.3,37.45,101400.0,32.9651,33.0888,32.9562,33.0888,101400.0
2005-02-09 09:30:00,37.45,37.45,37.33,37.38,43000.0,33.0888,33.0888,32.9827,33.0269,43000.0
2005-02-09 10:00:00,37.37,37.42,37.16,37.21,56800.0,33.0181,33.0623,32.8325,32.8767,56800.0
2005-02-09 10:30:00,37.21,37.24,37.09,37.09,37000.0,32.8767,32.9032,32.7707,32.7707,37000.0
2005-02-09 11:00:00,37.1,37.23,37.05,37.19,49400.0,32.7795,32.8944,32.7353,32.859,49400.0
2005-02-09 11:30:00,37.21,37.31,37.2,37.29,54400.0,32.8767,32.9651,32.8679,32.9474,54400.0
2005-02-09 12:00:00,37.3,37.34,37.29,37.33,17400.0,32.9562,32.9916,32.9474,32.9827,17400.0
2005-02-09 12:30:00,37.32,37.33,37.27,37.31,18400.0,32.9739,32.9827,32.9297,32.9651,18400.0
2005-02-09 13:00:00,37.3,37.35,37.29,37.31,51200.0,32.9562,33.0004,32.9474,32.9651,51200.0
2005-02-09 13:30:00,37.32,37.34,37.24,37.24,48800.0,32.9739,32.9916,32.9032,32.9032,48800.0
2005-02-09 14:00:00,37.24,37.25,37.12,37.18,67200.0,32.9032,32.9121,32.7972,32.8502,67200.0
2005-02-09 14:30:00,37.18,37.26,37.08,37.26,98200.0,32.8502,32.9209,32.7618,32.9209,98200.0
2005-02-09 15:00:00,37.25,37.36,37.22,37.34,136400.0,32.9121,33.0092,32.8855,32.9916,136400.0
2005-02-09 15:30:00,37.34,37.37,37.13,37.14,104200.0,32.9916,33.0181,32.806,32.8149,104200.0
2005-02-10 09:30:00,37.13,37.27,36.94,36.98,119000.0,32.806,32.9297,32.6382,32.6735,119000.0
2005-02-10 10:00:00,36.99,37.04,36.88,36.98,84200.0,32.6823,32.7265,32.5851,32.6735,84200.0
2005-02-10 10:30:00,36.97,37.07,36.97,37.06,57200.0,32.6647,32.753,32.6647,32.7442,57200.0
2005-02-10 11:00:00,37.07,37.12,37.05,37.1,36800.0,32.753,32.7972,32.7353,32.7795,36800.0
2005-02-10 11:30:00,37.09,37.13,37.07,37.07,30200.0,32.7707,32.806,32.753,32.753,30200.0
2005-02-10 12:00:00,37.07,37.23,37.07,37.23,30400.0,32.753,32.8944,32.753,32.8944,30400.0
2005-02-10 12:30:00,37.23,37.24,37.13,37.15,29600.0,32.8944,32.9032,32.806,32.8237,29600.0
2005-02-10 13:00:00,37.15,37.18,37.08,37.17,28200.0,32.8237,32.8502,32.7618,32.8414,28200.0
2005-02-10 13:30:00,37.17,37.18,37.09,37.16,56000.0,32.8414,32.8502,32.7707,32.8325,56000.0
2005-02-10 14:00:00,37.17,37.23,37.16,37.21,53800.0,32.8414,32.8944,32.8325,32.8767,53800.0
2005-02-10 14:30:00,37.21,37.21,37.07,37.11,70800.0,32.8767,32.8767,32.753,32.7884,70800.0
2005-02-10 15:00:00,37.12,37.16,37.08,37.12,80000.0,32.7972,32.8325,32.7618,32.7972,80000.0
2005-02-10 15:30:00,37.12,37.13,37.04,37.1,126600.0,32.7972,32.806,32.7265,32.7795,126600.0
2005-02-11 09:30:00,37.01,37.09,36.96,37.02,54400.0,32.7,32.7707,32.6558,32.7088,54400.0
2005-02-11 10:00:00,37.01,37.02,36.88,37.01,34800.0,32.7,32.7088,32.5851,32.7,34800.0
2005-02-11 10:30:00,37.0,37.12,36.98,37.08,35400.0,32.6912,32.7972,32.6735,32.7618,35400.0
2005-02-11 11:00:00,37.1,37.51,37.09,37.5,92600.0,32.7795,33.1418,32.7707,33.1329,92600.0
2005-02-11 11:30:00,37.5,37.5,37.27,37.35,220400.0,33.1329,33.1329,32.9297,33.0004,220400.0
2005-02-11 12:00:00,37.35,37.46,37.35,37.42,68000.0,33.0004,33.0976,33.0004,33.0623,68000.0
2005-02-11 12:30:00,37.41,37.42,37.37,37.42,30400.0,33.0534,33.0623,33.0181,33.0623,30400.0
2005-02-11 13:00:00,37.43,37.47,37.37,37.47,50600.0,33.0711,33.1064,33.0181,33.1064,50600.0
2005-02-11 13:30:00,37.47,37.52,37.46,37.51,71400.0,33.1064,33.1506,33.0976,33.1418,71400.0
2005-02-11 14:00:00,37.51,37.51,37.38,37.42,29800.0,33.1418,33.1418,33.0269,33.0623,29800.0
2005-02-11 14:30:00,37.42,37.49,37.41,37.47,30200.0,33.0623,33.1241,33.0534,33.1064,30200.0
2005-02-11 15:00:00,37.47,37.48,37.42,37.44,22600.0,33.1064,33.1153,33.0623,33.0799,22600.0
2005-02-11 15:30:00,37.46,37.47,37.43,37.45,70000.0,33.0976,33.1064,33.0711,33.0888,70000.0
2005-02-14 09:30:00,37.35,37.5,37.27,37.32,54000.0,33.0004,33.1329,32.9297,32.9739,54000.0
2005-02-14 10:00:00,37.34,37.43,37.33,37.43,32400.0,32.9916,33.0711,32.9827,33.0711,32400.0
2005-02-14 10:30:00,37.41,37.49,37.4,37.42,32200.0,33.0534,33.1241,33.0446,33.0623,32200.0
2005-02-14 11:00:00,37.41,37.49,37.38,37.47,17600.0,33.0534,33.1241,33.0269,33.1064,17600.0
2005-02-14 11:30:00,37.49,37.56,37.39,37.56,55200.0,33.1241,33.186,33.0357,33.186,55200.0
2005-02-14 12:00:00,37.53,37.59,37.48,37.59,18200.0,33.1594,33.2125,33.1153,33.2125,18200.0
2005-02-14 12:30:00,37.59,37.68,37.57,37.68,40400.0,33.2125,33.292,33.1948,33.292,40400.0
2005-02-14 13:00:00,37.64,37.64,37.49,37.49,39600.0,33.2566,33.2566,33.1241,33.1241,39600.0
2005-02-14 13:30:00,37.51,37.52,37.43,37.43,24600.0,33.1418,33.1506,33.0711,33.0711,24600.0
2005-02-14 14:00:00,37.43,37.47,37.41,37.44,23000.0,33.0711,33.1064,33.0534,33.0799,23000.0
2005-02-14 14:30:00,37.44,37.47,37.38,37.45,24200.0,33.0799,33.1064,33.0269,33.0888,24200.0
2005-02-14 15:00:00,37.45,37.45,37.34,37.35,49000.0,33.0888,33.0888,32.9916,33.0004,49000.0
2005-02-14 15:30:00,37.36,37.45,37.36,37.44,54400.0,33.0092,33.0888,33.0092,33.0799,54400.0
2005-02-15 09:30:00,37.25,37.42,37.22,37.26,67000.0,32.9121,33.0623,32.8855,32.9209,67000.0
2005-02-15 10:00:00,37.27,37.49,37.18,37.47,49200.0,32.9297,33.1241,32.8502,33.1064,49200.0
2005-02-15 10:30:00,37.49,37.61,37.48,37.56,67200.0,33.1241,33.2301,33.1153,33.186,67200.0
2005-02-15 11:00:00,37.52,37.61,37.45,37.59,83800.0,33.1506,33.2301,33.0888,33.2125,83800.0
2005-02-15 11:30:00,37.6,37.64,37.57,37.57,36200.0,33.2213,33.2566,33.1948,33.1948,36200.0
2005-02-15 12:00:00,37.57,37.66,37.55,37.65,66400.0,33.1948,33.2743,33.1771,33.2655,66400.0
2005-02-15 12:30:00,37.66,37.73,37.58,37.59,58800.0,33.2743,33.3362,33.2036,33.2125,58800.0
2005-02-15 13:00:00,37.59,37.63,37.43,37.45,99600.0,33.2125,33.2478,33.0711,33.0888,99600.0
2005-02-15 13:30:00,37.44,37.56,37.41,37.52,90400.0,33.0799,33.186,33.0534,33.1506,90400.0
2005-02-15 14:00:00,37.49,37.55,37.48,37.55,78000.0,33.1241,33.1771,33.1153,33.1771,78000.0
2005-02-15 14:30:00,37.54,37.65,37.51,37.65,74400.0,33.1683,33.2655,33.1418,33.2655,74400.0
2005-02-15 15:00:00,37.65,37.73,37.63,37.72,78800.0,33.2655,33.3362,33.2478,33.3273,78800.0
2005-02-15 15:30:00,37.72,37.74,37.64,37.69,89800.0,33.3273,33.345,33.2566,33.3008,89800.0
2005-02-16 09:30:00,37.65,37.85,37.63,37.74,265000.0,33.2655,33.4422,33.2478,33.345,265000.0
2005-02-16 10:00:00,37.77,37.99,37.75,37.95,181400.0,33.3715,33.5659,33.3538,33.5305,181400.0
2005-02-16 10:30:00,37.96,38.06,37.85,37.95,189200.0,33.5394,33.6277,33.4422,33.5305,189200.0
2005-02-16 11:00:00,37.9,38.22,37.88,38.18,292000.0,33.4864,33.7691,33.4687,33.7337,292000.0
2005-02-16 11:30:00,38.17,38.34,38.17,38.24,138600.0,33.7249,33.8751,33.7249,33.7868,138600.0
2005-02-16 12:00:00,38.24,38.27,38.22,38.26,90400.0,33.7868,33.8133,33.7691,33.8044,90400.0
2005-02-16 12:30:00,38.26,38.26,38.21,38.24,61800.0,33.8044,33.8044,33.7603,33.7868,61800.0
2005-02-16 13:00:00,38.24,38.49,38.24,38.48,118000.0,33.7868,34.0076,33.7868,33.9988,118000.0
2005-02-16 13:30:00,38.48,38.55,38.4,38.47,159000.0,33.9988,34.0607,33.9281,33.99,159000.0
2005-02-16 14:00:00,38.47,38.48,38.38,38.43,62600.0,33.99,33.9988,33.9105,33.9546,62600.0
2005-02-16 14:30:00,38.43,38.52,38.41,38.52,93600.0,33.9546,34.0342,33.937,34.0342,93600.0
2005-02-16 15:00:00,38.52,38.58,38.38,38.44,134000.0,34.0342,34.0872,33.9105,33.9635,134000.0
2005-02-16 15:30:00,38.44,38.51,38.41,38.44,180400.0,33.9635,34.0253,33.937,33.9635,180400.0
2005-02-17 09:30:00,38.27,38.68,38.25,38.43,204800.0,33.8133,34.1755,33.7956,33.9546,204800.0
2005-02-17 10:00:00,38.43,38.5,38.26,38.33,170800.0,33.9546,34.0165,33.8044,33.8663,170800.0
2005-02-17 10:30:00,38.34,38.46,38.32,38.39,129600.0,33.8751,33.9811,33.8574,33.9193,129600.0
2005-02-17 11:00:00,38.39,38.48,38.38,38.47,75000.0,33.9193,33.9988,33.9105,33.99,75000.0
2005-02-17 11:30:00,38.47,38.47,38.43,38.44,51000.0,33.99,33.99,33.9546,33.9635,51000.0
2005-02-17 12:00:00,38.44,38.54,38.43,38.44,43200.0,33.9635,34.0518,33.9546,33.9635,43200.0
2005-02-17 12:30:00,38.44,38.46,38.43,38.45,53600.0,33.9635,33.9811,33.9546,33.9723,53600.0
2005-02-17 13:00:00,38.46,38.46,38.43,38.43,74200.0,33.9811,33.9811,33.9546,33.9546,74200.0
2005-02-17 13:30:00,38.43,38.43,38.33,38.35,86200.0,33.9546,33.9546,33.8663,33.884,86200.0
2005-02-17 14:00:00,38.34,38.38,38.3,38.31,42800.0,33.8751,33.9105,33.8398,33.8486,42800.0
2005-02-17 14:30:00,38.31,38.31,38.24,38.26,102400.0,33.8486,33.8486,33.7868,33.8044,102400.0
2005-02-17 15:00:00,38.26,38.3,38.25,38.26,94600.0,33.8044,33.8398,33.7956,33.8044,94600.0
2005-02-17 15:30:00,38.26,38.3,38.24,38.27,246000.0,33.8044,33.8398,33.7868,33.8133,246000.0
2005-02-18 09:30:00,38.4,38.62,38.38,38.5,258800.0,33.9281,34.1225,33.9105,34.0165,258800.0
2005-02-18 10:00:00,38.5,38.56,38.44,38.55,158000.0,34.0165,34.0695,33.9635,34.0607,158000.0
2005-02-18 10:30:00,38.54,38.58,38.49,38.58,63200.0,34.0518,34.0872,34.0076,34.0872,63200.0
2005-02-18 11:00:00,38.58,38.58,38.51,38.52,52600.0,34.0872,34.0872,34.0253,34.0342,52600.0
2005-02-18 11:30:00,38.52,38.66,38.52,38.53,112200.0,34.0342,34.1579,34.0342,34.043,112200.0
2005-02-18 12:00:00,38.54,38.58,38.49,38.5,71200.0,34.0518,34.0872,34.0076,34.0165,71200.0
2005-02-18 12:30:00,38.51,38.62,38.51,38.58,78000.0,34.0253,34.1225,34.0253,34.0872,78000.0
2005-02-18 13:00:00,38.58,38.6,38.57,38.6,72800.0,34.0872,34.1048,34.0783,34.1048,72800.0
2005-02-18 13:30:00,38.6,38.73,38.6,38.6,96200.0,34.1048,34.2197,34.1048,34.1048,96200.0
2005-02-18 14:00:00,38.6,38.67,38.6,38.66,35800.0,34.1048,34.1667,34.1048,34.1579,35800.0
2005-02-18 14:30:00,38.66,38.67,38.6,38.62,107800.0,34.1579,34.1667,34.1048,34.1225,107800.0
2005-02-18 15:00:00,38.59,38.63,38.56,38.58,73800.0,34.096,34.1313,34.0695,34.0872,73800.0
2005-02-18 15:30:00,38.58,38.67,38.57,38.66,118600.0,34.0872,34.1667,34.0783,34.1579,118600.0
2005-02-22 09:30:00,38.25,38.49,38.2,38.49,143400.0,33.7956,34.0076,33.7514,34.0076,143400.0
2005-02-22 10:00:00,38.43,38.45,38.31,38.38,80000.0,33.9546,33.9723,33.8486,33.9105,80000.0
2005-02-22 10:30:00,38.38,38.65,38.38,38.57,81800.0,33.9105,34.149,33.9105,34.0783,81800.0
2005-02-22 11:00:00,38.58,38.69,38.52,38.52,135000.0,34.0872,34.1844,34.0342,34.0342,135000.0
2005-02-22 11:30:00,38.52,38.65,38.52,38.62,86000.0,34.0342,34.149,34.0342,34.1225,86000.0
2005-02-22 12:00:00,38.62,38.7,38.27,38.34,81800.0,34.1225,34.1932,33.8133,33.8751,81800.0
2005-02-22 12:30:00,38.33,38.41,38.28,38.41,57800.0,33.8663,33.937,33.8221,33.937,57800.0
2005-02-22 13:00:00,38.41,38.46,38.37,38.43,62800.0,33.937,33.9811,33.9016,33.9546,62800.0
2005-02-22 13:30:00,38.42,38.49,38.38,38.44,92400.0,33.9458,34.0076,33.9105,33.9635,92400.0
2005-02-22 14:00:00,38.44,38.44,38.25,38.27,132600.0,33.9635,33.9635,33.7956,33.8133,132600.0
2005-02-22 14:30:00,38.28,38.34,38.27,38.28,125000.0,33.8221,33.8751,33.8133,33.8221,125000.0
2005-02-22 15:00:00,38.27,38.3,38.22,38.23,148600.0,33.8133,33.8398,33.7691,33.7779,148600.0
2005-02-22 15:30:00,38.22,38.27,38.21,38.25,250400.0,33.7691,33.8133,33.7603,33.7956,250400.0
2005-02-23 09:30:00,38.2,38.36,38.18,38.25,123400.0,33.7514,33.8928,33.7337,33.7956,123400.0
2005-02-23 10:00:00,38.26,38.34,38.23,38.32,121200.0,33.8044,33.8751,33.7779,33.8574,121200.0
2005-02-23 10:30:00,38.32,38.32,38.25,38.27,92200.0,33.8574,33.8574,33.7956,33.8133,92200.0
2005-02-23 11:00:00,38.29,38.36,38.27,38.35,41600.0,33.8309,33.8928,33.8133,33.884,41600.0
2005-02-23 11:30:00,38.35,38.37,38.29,38.3,71800.0,33.884,33.9016,33.8309,33.8398,71800.0
2005-02-23 12:00:00,38.31,38.36,38.31,38.32,19200.0,33.8486,33.8928,33.8486,33.8574,19200.0
2005-02-23 12:30:00,38.32,38.34,38.3,38.31,21400.0,33.8574,33.8751,33.8398,33.8486,21400.0
2005-02-23 13:00:00,38.31,38.38,38.27,38.29,127000.0,33.8486,33.9105,33.8133,33.8309,127000.0
2005-02-23 13:30:00,38.29,38.33,38.27,38.29,63800.0,33.8309,33.8663,33.8133,33.8309,63800.0
2005-02-23 14:00:00,38.3,38.34,38.26,38.27,32000.0,33.8398,33.8751,33.8044,33.8133,32000.0
2005-02-23 14:30:00,38.27,38.29,38.26,38.27,60800.0,33.8133,33.8309,33.8044,33.8133,60800.0
2005-02-23 15:00:00,38.27,38.4,38.25,38.33,72800.0,33.8133,33.9281,33.7956,33.8663,72800.0
2005-02-23 15:30:00,38.32,38.38,38.29,38.32,82200.0,33.8574,33.9105,33.8309,33.8574,82200.0
2005-02-24 09:30:00,38.39,38.39,38.25,38.3,94200.0,33.9193,33.9193,33.7956,33.8398,94200.0
2005-02-24 10:00:00,38.3,38.41,38.25,38.29,59000.0,33.8398,33.937,33.7956,33.8309,59000.0
2005-02-24 10:30:00,38.3,38.48,38.27,38.31,74000.0,33.8398,33.9988,33.8133,33.8486,74000.0
2005-02-24 11:00:00,38.31,38.42,38.27,38.4,34800.0,33.8486,33.9458,33.8133,33.9281,34800.0
2005-02-24 11:30:00,38.38,38.39,38.3,38.31,19800.0,33.9105,33.9193,33.8398,33.8486,19800.0
2005-02-24 12:00:00,38.32,38.35,38.31,38.35,21000.0,33.8574,33.884,33.8486,33.884,21000.0
2005-02-24 12:30:00,38.34,38.37,38.3,38.37,12200.0,33.8751,33.9016,33.8398,33.9016,12200.0
2005-02-24 13:00:00,38.35,38.38,38.31,38.33,32000.0,33.884,33.9105,33.8486,33.8663,32000.0
2005-02-24 13:30:00,38.33,38.47,38.33,38.42,31600.0,33.8663,33.99,33.8663,33.9458,31600.0
2005-02-24 14:00:00,38.42,38.58,38.41,38.54,38400.0,33.9458,34.0872,33.937,34.0518,38400.0
2005-02-24 14:30:00,38.54,38.63,38.52,38.63,35200.0,34.0518,34.1313,34.0342,34.1313,35200.0
2005-02-24 15:00:00,38.64,38.68,38.62,38.66,112000.0,34.1402,34.1755,34.1225,34.1579,112000.0
2005-02-24 15:30:00,38.66,38.77,38.63,38.76,173400.0,34.1579,34.255,34.1313,34.2462,173400.0
2005-02-25 09:30:00,38.77,38.77,38.56,38.62,54400.0,34.255,34.255,34.0695,34.1225,54400.0
2005-02-25 10:00:00,38.62,38.73,38.59,38.72,24000.0,34.1225,34.2197,34.096,34.2109,24000.0
2005-02-25 10:30:00,38.72,38.75,38.63,38.67,47600.0,34.2109,34.2374,34.1313,34.1667,47600.0
2005-02-25 11:00:00,38.68,38.85,38.68,38.8,82600.0,34.1755,34.3257,34.1755,34.2815,82600.0
2005-02-25 11:30:00,38.81,38.99,38.81,38.97,64800.0,34.2904,34.4494,34.2904,34.4317,64800.0
2005-02-25 12:00:00,38.97,39.05,38.9,39.01,117600.0,34.4317,34.5024,34.3699,34.4671,117600.0
2005-02-25 12:30:00,39.02,39.08,39.02,39.02,43800.0,34.4759,34.5289,34.4759,34.4759,43800.0
2005-02-25 13:00:00,39.03,39.09,39.02,39.07,37400.0,34.4848,34.5378,34.4759,34.5201,37400.0
2005-02-25 13:30:00,39.07,39.19,39.07,39.17,95400.0,34.5201,34.6261,34.5201,34.6085,95400.0
2005-02-25 14:00:00,39.18,39.34,39.17,39.33,95200.0,34.6173,34.7587,34.6085,34.7498,95200.0
2005-02-25 14:30:00,39.32,39.33,39.2,39.24,93600.0,34.741,34.7498,34.635,34.6703,93600.0
2005-02-25 15:00:00,39.24,39.4,39.24,39.34,114400.0,34.6703,34.8117,34.6703,34.7587,114400.0
2005-02-25 15:30:00,39.34,39.42,39.31,39.38,233800.0,34.7587,34.8293,34.7322,34.794,233800.0
2005-02-28 09:30:00,39.08,39.1,38.87,38.95,119800.0,34.5289,34.5466,34.3434,34.4141,119800.0
2005-02-28 10:00:00,38.95,39.02,38.85,39.0,77600.0,34.4141,34.4759,34.3257,34.4583,77600.0
2005-02-28 10:30:00,39.0,39.15,38.99,39.13,49200.0,34.4583,34.5908,34.4494,34.5731,49200.0
2005-02-28 11:00:00,39.13,39.13,39.02,39.03,36800.0,34.5731,34.5731,34.4759,34.4848,36800.0
2005-02-28 11:30:00,39.03,39.08,39.02,39.03,56200.0,34.4848,34.5289,34.4759,34.4848,56200.0
2005-02-28 12:00:00,39.03,39.03,38.91,38.91,70400.0,34.4848,34.4848,34.3787,34.3787,70400.0
2005-02-28 12:30:00,38.91,38.91,38.79,38.79,75800.0,34.3787,34.3787,34.2727,34.2727,75800.0
2005-02-28 13:00:00,38.79,38.81,38.71,38.72,104800.0,34.2727,34.2904,34.202,34.2109,104800.0
2005-02-28 13:30:00,38.71,38.82,38.71,38.81,47400.0,34.202,34.2992,34.202,34.2904,47400.0
2005-02-28 14:00:00,38.81,38.81,38.7,38.73,113000.0,34.2904,34.2904,34.1932,34.2197,113000.0
2005-02-28 14:30:00,38.73,38.74,38.69,38.71,104800.0,34.2197,34.2285,34.1844,34.202,104800.0
2005-02-28 15:00:00,38.72,38.77,38.65,38.66,192600.0,34.2109,34.255,34.149,34.1579,192600.0
2005-02-28 15:30:00,38.66,38.77,38.63,38.66,178800.0,34.1579,34.255,34.1313,34.1579,178800.0
2005-03-01 09:30:00,38.77,38.85,38.67,38.79,89400.0,34.255,34.3257,34.1667,34.2727,89400.0
2005-03-01 10:00:00,38.79,38.95,38.79,38.82,49400.0,34.2727,34.4141,34.2727,34.2992,49400.0
2005-03-01 10:30:00,38.82,38.97,38.82,38.97,81800.0,34.2992,34.4317,34.2992,34.4317,81800.0
2005-03-01 11:00:00,38.96,38.97,38.76,38.79,66000.0,34.4229,34.4317,34.2462,34.2727,66000.0
2005-03-01 11:30:00,38.79,38.95,38.75,38.95,37800.0,34.2727,34.4141,34.2374,34.4141,37800.0
2005-03-01 12:00:00,38.95,38.98,38.92,38.97,28600.0,34.4141,34.4406,34.3876,34.4317,28600.0
2005-03-01 12:30:00,38.97,38.99,38.89,38.97,55600.0,34.4317,34.4494,34.3611,34.4317,55600.0
2005-03-01 13:00:00,38.97,38.97,38.85,38.88,66000.0,34.4317,34.4317,34.3257,34.3522,66000.0
2005-03-01 13:30:00,38.88,38.97,38.88,38.95,83200.0,34.3522,34.4317,34.3522,34.4141,83200.0
2005-03-01 14:00:00,38.94,39.05,38.94,39.02,49800.0,34.4052,34.5024,34.4052,34.4759,49800.0
2005-03-01 14:30:00,39.02,39.06,39.02,39.06,61000.0,34.4759,34.5113,34.4759,34.5113,61000.0
2005-03-01 15:00:00,39.06,39.22,39.06,39.22,92000.0,34.5113,34.6526,34.5113,34.6526,92000.0
2005-03-01 15:30:00,39.22,39.24,39.13,39.19,184200.0,34.6526,34.6703,34.5731,34.6261,184200.0
2005-03-02 09:30:00,39.1,39.1,39.0,39.05,114400.0,34.5466,34.5466,34.4583,34.5024,114400.0
2005-03-02 10:00:00,39.05,39.13,39.02,39.12,130200.0,34.5024,34.5731,34.4759,34.5643,130200.0
2005-03-02 10:30:00,39.12,39.43,39.12,39.42,87400.0,34.5643,34.8382,34.5643,34.8293,87400.0
2005-03-02 11:00:00,39.4,39.71,39.39,39.57,88800.0,34.8117,35.0856,34.8028,34.9619,88800.0
2005-03-02 11:30:00,39.57,39.62,39.57,39.62,149200.0,34.9619,35.0061,34.9619,35.0061,149200.0
2005-03-02 12:00:00,39.62,39.64,39.58,39.6,93800.0,35.0061,35.0237,34.9707,34.9884,93800.0
2005-03-02 12:30:00,39.6,39.62,39.43,39.52,107800.0,34.9884,35.0061,34.8382,34.9177,107800.0
2005-03-02 13:00:00,39.52,39.58,39.52,39.58,167800.0,34.9177,34.9707,34.9177,34.9707,167800.0
2005-03-02 13:30:00,39.59,39.62,39.41,39.49,83200.0,34.9795,35.0061,34.8205,34.8912,83200.0
2005-03-02 14:00:00,39.49,39.6,39.49,39.54,67000.0,34.8912,34.9884,34.8912,34.9354,67000.0
2005-03-02 14:30:00,39.55,39.6,39.45,39.58,146200.0,34.9442,34.9884,34.8559,34.9707,146200.0
2005-03-02 15:00:00,39.58,39.67,39.58,39.67,116600.0,34.9707,35.0502,34.9707,35.0502,116600.0
2005-03-02 15:30:00,39.63,39.73,39.62,39.66,158400.0,35.0149,35.1032,35.0061,35.0414,158400.0
2005-03-03 09:30:00,39.65,39.72,39.5,39.67,79400.0,35.0326,35.0944,34.9,35.0502,79400.0
2005-03-03 10:00:00,39.67,39.74,39.56,39.58,84400.0,35.0502,35.1121,34.953,34.9707,84400.0
2005-03-03 10:30:00,39.57,39.65,39.52,39.64,37800.0,34.9619,35.0326,34.9177,35.0237,37800.0
2005-03-03 11:00:00,39.63,39.63,39.49,39.51,37800.0,35.0149,35.0149,34.8912,34.9089,37800.0
2005-03-03 11:30:00,39.51,39.6,39.34,39.4,81600.0,34.9089,34.9884,34.7587,34.8117,81600.0
2005-03-03 12:00:00,39.36,39.38,39.24,39.25,37400.0,34.7763,34.794,34.6703,34.6791,37400.0
2005-03-03 12:30:00,39.26,39.43,39.24,39.43,38000.0,34.688,34.8382,34.6703,34.8382,38000.0
2005-03-03 13:00:00,39.43,39.5,39.41,39.42,46600.0,34.8382,34.9,34.8205,34.8293,46600.0
2005-03-03 13:30:00,39.42,39.48,39.41,39.46,38400.0,34.8293,34.8824,34.8205,34.8647,38400.0
2005-03-03 14:00:00,39.47,39.57,39.45,39.52,75200.0,34.8735,34.9619,34.8559,34.9177,75200.0
2005-03-03 14:30:00,39.52,39.53,39.42,39.48,52800.0,34.9177,34.9265,34.8293,34.8824,52800.0
2005-03-03 15:00:00,39.48,39.55,39.43,39.54,80400.0,34.8824,34.9442,34.8382,34.9354,80400.0
2005-03-03 15:30:00,39.54,39.56,39.41,39.46,86400.0,34.9354,34.953,34.8205,34.8647,86400.0
2005-03-04 09:30:00,39.42,39.45,39.28,39.44,113400.0,34.8293,34.8559,34.7056,34.847,113400.0
2005-03-04 10:00:00,39.44,39.68,39.44,39.62,108600.0,34.847,35.0591,34.847,35.0061,108600.0
2005-03-04 10:30:00,39.62,39.62,39.51,39.52,39600.0,35.0061,35.0061,34.9089,34.9177,39600.0
2005-03-04 11:00:00,39.52,39.56,39.49,39.52,36400.0,34.9177,34.953,34.8912,34.9177,36400.0
2005-03-04 11:30:00,39.52,39.52,39.48,39.49,44000.0,34.9177,34.9177,34.8824,34.8912,44000.0
2005-03-04 12:00:00,39.49,39.52,39.38,39.39,93000.0,34.8912,34.9177,34.794,34.8028,93000.0
2005-03-04 12:30:00,39.39,39.45,39.36,39.45,63000.0,34.8028,34.8559,34.7763,34.8559,63000.0
2005-03-04 13:00:00,39.45,39.57,39.44,39.56,52600.0,34.8559,34.9619,34.847,34.953,52600.0
2005-03-04 13:30:00,39.56,39.75,39.56,39.75,114600.0,34.953,35.1209,34.953,35.1209,114600.0
2005-03-04 14:00:00,39.75,39.92,39.74,39.89,108600.0,35.1209,35.2711,35.1121,35.2446,108600.0
2005-03-04 14:30:00,39.9,39.95,39.87,39.92,55800.0,35.2534,35.2976,35.2269,35.2711,55800.0
2005-03-04 15:00:00,39.93,39.96,39.88,39.91,65200.0,35.28,35.3065,35.2358,35.2623,65200.0
2005-03-04 15:30:00,39.92,39.92,39.85,39.87,90600.0,35.2711,35.2711,35.2093,35.2269,90600.0
2005-03-07 09:30:00,39.65,39.98,39.65,39.95,131000.0,35.0326,35.3241,35.0326,35.2976,131000.0
2005-03-07 10:00:00,39.96,40.08,39.87,40.08,297400.0,35.3065,35.4125,35.2269,35.4125,297400.0
2005-03-07 10:30:00,40.07,40.18,40.05,40.1,116400.0,35.4036,35.5008,35.386,35.4302,116400.0
2005-03-07 11:00:00,40.1,40.35,40.08,40.33,74400.0,35.4302,35.651,35.4125,35.6334,74400.0
2005-03-07 11:30:00,40.32,40.35,40.21,40.29,88200.0,35.6245,35.651,35.5273,35.598,88200.0
2005-03-07 12:00:00,40.28,40.3,40.15,40.15,47400.0,35.5892,35.6069,35.4743,35.4743,47400.0
2005-03-07 12:30:00,40.16,40.16,40.02,40.05,48600.0,35.4832,35.4832,35.3595,35.386,48600.0
2005-03-07 13:00:00,40.05,40.1,39.99,39.99,35400.0,35.386,35.4302,35.333,35.333,35400.0
2005-03-07 13:30:00,39.98,40.07,39.98,40.02,39200.0,35.3241,35.4036,35.3241,35.3595,39200.0
2005-03-07 14:00:00,40.02,40.05,39.86,39.87,36000.0,35.3595,35.386,35.2181,35.2269,36000.0
2005-03-07 14:30:00,39.87,39.99,39.86,39.97,37200.0,35.2269,35.333,35.2181,35.3153,37200.0
2005-03-07 15:00:00,39.97,40.04,39.96,39.99,67400.0,35.3153,35.3771,35.3065,35.333,67400.0
2005-03-07 15:30:00,39.99,40.07,39.91,39.99,56600.0,35.333,35.4036,35.2623,35.333,56600.0
2005-03-08 09:30:00,39.5,39.8,39.38,39.78,243800.0,34.9,35.1651,34.794,35.1474,243800.0
2005-03-08 10:00:00,39.79,39.93,39.72,39.88,89400.0,35.1563,35.28,35.0944,35.2358,89400.0
2005-03-08 10:30:00,39.85,39.96,39.76,39.94,60800.0,35.2093,35.3065,35.1297,35.2888,60800.0
2005-03-08 11:00:00,39.97,40.02,39.9,40.0,69600.0,35.3153,35.3595,35.2534,35.3418,69600.0
2005-03-08 11:30:00,40.0,40.1,40.0,40.05,48600.0,35.3418,35.4302,35.3418,35.386,48600.0
2005-03-08 12:00:00,40.05,40.06,39.89,39.9,47400.0,35.386,35.3948,35.2446,35.2534,47400.0
2005-03-08 12:30:00,39.9,39.95,39.85,39.87,62400.0,35.2534,35.2976,35.2093,35.2269,62400.0
2005-03-08 13:00:00,39.87,39.96,39.87,39.92,45000.0,35.2269,35.3065,35.2269,35.2711,45000.0
2005-03-08 13:30:00,39.92,39.99,39.91,39.93,45400.0,35.2711,35.333,35.2623,35.28,45400.0
2005-03-08 14:00:00,39.92,39.99,39.86,39.98,50000.0,35.2711,35.333,35.2181,35.3241,50000.0
2005-03-08 14:30:00,39.98,40.0,39.94,39.98,53200.0,35.3241,35.3418,35.2888,35.3241,53200.0
2005-03-08 15:00:00,39.98,39.99,39.83,39.87,108800.0,35.3241,35.333,35.1916,35.2269,108800.0
2005-03-08 15:30:00,39.84,39.86,39.7,39.74,207000.0,35.2004,35.2181,35.0767,35.1121,207000.0
2005-03-09 09:30:00,39.38,39.47,39.13,39.32,62800.0,34.9508,35.0307,34.7289,34.8975,62800.0
2005-03-09 10:00:00,39.32,39.32,39.05,39.23,45400.0,34.8975,34.8975,34.6579,34.8176,45400.0
2005-03-09 10:30:00,39.2,39.52,39.2,39.45,45000.0,34.791,35.075,34.791,35.0129,45000.0
2005-03-09 11:00:00,39.41,39.49,39.38,39.43,33000.0,34.9774,35.0484,34.9508,34.9951,33000.0
2005-03-09 11:30:00,39.43,39.5,39.35,39.36,26800.0,34.9951,35.0573,34.9241,34.933,26800.0
2005-03-09 12:00:00,39.36,39.36,39.19,39.2,40000.0,34.933,34.933,34.7821,34.791,40000.0
2005-03-09 12:30:00,39.21,39.27,39.1,39.13,90600.0,34.7999,34.8531,34.7023,34.7289,90600.0
2005-03-09 13:00:00,39.13,39.2,39.07,39.09,81000.0,34.7289,34.791,34.6756,34.6934,81000.0
2005-03-09 13:30:00,39.08,39.18,39.07,39.13,73000.0,34.6845,34.7733,34.6756,34.7289,73000.0
2005-03-09 14:00:00,39.15,39.27,39.07,39.1,89600.0,34.7466,34.8531,34.6756,34.7023,89600.0
2005-03-09 14:30:00,39.1,39.15,39.06,39.06,82200.0,34.7023,34.7466,34.6668,34.6668,82200.0
2005-03-09 15:00:00,39.06,39.06,38.93,39.01,186800.0,34.6668,34.6668,34.5514,34.6224,186800.0
2005-03-09 15:30:00,39.01,39.02,38.83,38.85,152000.0,34.6224,34.6313,34.4626,34.4804,152000.0
2005-03-10 09:30:00,38.78,39.0,38.6,38.91,110400.0,34.4183,34.6135,34.2585,34.5336,110400.0
2005-03-10 10:00:00,38.91,38.95,38.7,38.77,68800.0,34.5336,34.5691,34.3473,34.4094,68800.0
2005-03-10 10:30:00,38.74,38.88,38.74,38.75,72600.0,34.3828,34.507,34.3828,34.3916,72600.0
2005-03-10 11:00:00,38.72,38.74,38.58,38.67,61200.0,34.365,34.3828,34.2408,34.3206,61200.0
2005-03-10 11:30:00,38.67,38.73,38.63,38.71,34000.0,34.3206,34.3739,34.2851,34.3561,34000.0
2005-03-10 12:00:00,38.71,38.71,38.62,38.67,45200.0,34.3561,34.3561,34.2763,34.3206,45200.0
2005-03-10 12:30:00,38.66,38.67,38.58,38.66,55000.0,34.3118,34.3206,34.2408,34.3118,55000.0
2005-03-10 13:00:00,38.65,38.68,38.6,38.65,119200.0,34.3029,34.3295,34.2585,34.3029,119200.0
2005-03-10 13:30:00,38.66,38.8,38.61,38.77,93600.0,34.3118,34.436,34.2674,34.4094,93600.0
2005-03-10 14:00:00,38.77,38.85,38.72,38.78,65800.0,34.4094,34.4804,34.365,34.4183,65800.0
2005-03-10 14:30:00,38.78,38.93,38.76,38.88,52800.0,34.4183,34.5514,34.4005,34.507,52800.0
2005-03-10 15:00:00,38.88,38.88,38.75,38.86,89200.0,34.507,34.507,34.3916,34.4893,89200.0
2005-03-10 15:30:00,38.86,38.87,38.79,38.84,121400.0,34.4893,34.4981,34.4271,34.4715,121400.0
2005-03-11 09:30:00,38.68,39.12,38.64,38.98,102000.0,34.3295,34.72,34.294,34.5958,102000.0
2005-03-11 10:00:00,38.98,38.99,38.77,38.85,43400.0,34.5958,34.6046,34.4094,34.4804,43400.0
2005-03-11 10:30:00,38.85,38.92,38.7,38.74,33800.0,34.4804,34.5425,34.3473,34.3828,33800.0
2005-03-11 11:00:00,38.73,38.8,38.67,38.75,24600.0,34.3739,34.436,34.3206,34.3916,24600.0
2005-03-11 11:30:00,38.76,38.77,38.7,38.73,69400.0,34.4005,34.4094,34.3473,34.3739,69400.0
2005-03-11 12:00:00,38.72,38.75,38.67,38.73,38800.0,34.365,34.3916,34.3206,34.3739,38800.0
2005-03-11 12:30:00,38.73,38.85,38.7,38.79,65600.0,34.3739,34.4804,34.3473,34.4271,65600.0
2005-03-11 13:00:00,38.79,38.79,38.72,38.76,59400.0,34.4271,34.4271,34.365,34.4005,59400.0
2005-03-11 13:30:00,38.77,38.82,38.65,38.7,66000.0,34.4094,34.4538,34.3029,34.3473,66000.0
2005-03-11 14:00:00,38.7,38.82,38.69,38.79,69600.0,34.3473,34.4538,34.3384,34.4271,69600.0
2005-03-11 14:30:00,38.8,38.8,38.71,38.72,22000.0,34.436,34.436,34.3561,34.365,22000.0
2005-03-11 15:00:00,38.72,38.73,38.63,38.66,66400.0,34.365,34.3739,34.2851,34.3118,66400.0
2005-03-11 15:30:00,38.66,38.83,38.65,38.73,103000.0,34.3118,34.4626,34.3029,34.3739,103000.0
2005-03-14 09:30:00,38.67,39.0,38.55,38.96,57200.0,34.3206,34.6135,34.2141,34.578,57200.0
2005-03-14 10:00:00,38.89,38.99,38.84,38.98,34000.0,34.5159,34.6046,34.4715,34.5958,34000.0
2005-03-14 10:30:00,38.99,39.16,38.98,39.09,44800.0,34.6046,34.7555,34.5958,34.6934,44800.0
2005-03-14 11:00:00,39.1,39.14,38.99,38.99,33600.0,34.7023,34.7378,34.6046,34.6046,33600.0
2005-03-14 11:30:00,39.01,39.01,38.95,38.99,25000.0,34.6224,34.6224,34.5691,34.6046,25000.0
2005-03-14 12:00:00,38.99,39.06,38.98,39.05,17200.0,34.6046,34.6668,34.5958,34.6579,17200.0
2005-03-14 12:30:00,38.99,39.02,38.95,39.01,24800.0,34.6046,34.6313,34.5691,34.6224,24800.0
2005-03-14 13:00:00,38.96,38.99,38.77,38.79,25600.0,34.578,34.6046,34.4094,34.4271,25600.0
2005-03-14 13:30:00,38.77,38.85,38.76,38.85,23800.0,34.4094,34.4804,34.4005,34.4804,23800.0
2005-03-14 14:00:00,38.87,38.93,38.82,38.82,16600.0,34.4981,34.5514,34.4538,34.4538,16600.0
2005-03-14 14:30:00,38.82,38.88,38.8,38.85,17600.0,34.4538,34.507,34.436,34.4804,17600.0
2005-03-14 15:00:00,38.85,38.98,38.85,38.98,48000.0,34.4804,34.5958,34.4804,34.5958,48000.0
2005-03-14 15:30:00,38.97,39.01,38.88,38.94,57400.0,34.5869,34.6224,34.507,34.5603,57400.0
2005-03-15 09:30:00,38.76,38.94,38.63,38.8,105200.0,34.4005,34.5603,34.2851,34.436,105200.0
2005-03-15 10:00:00,38.75,38.88,38.65,38.85,66800.0,34.3916,34.507,34.3029,34.4804,66800.0
2005-03-15 10:30:00,38.85,38.93,38.85,38.93,37400.0,34.4804,34.5514,34.4804,34.5514,37400.0
2005-03-15 11:00:00,38.93,38.95,38.87,38.89,24600.0,34.5514,34.5691,34.4981,34.5159,24600.0
2005-03-15 11:30:00,38.89,38.89,38.74,38.81,84000.0,34.5159,34.5159,34.3828,34.4449,84000.0
2005-03-15 12:00:00,38.78,38.79,38.72,38.77,53400.0,34.4183,34.4271,34.365,34.4094,53400.0
2005-03-15 12:30:00,38.76,38.86,38.75,38.86,18400.0,34.4005,34.4893,34.3916,34.4893,18400.0
2005-03-15 13:00:00,38.86,38.88,38.84,38.87,60000.0,34.4893,34.507,34.4715,34.4981,60000.0
2005-03-15 13:30:00,38.87,39.06,38.87,39.06,132800.0,34.4981,34.6668,34.4981,34.6668,132800.0
2005-03-15 14:00:00,39.07,39.13,39.0,39.06,48200.0,34.6756,34.7289,34.6135,34.6668,48200.0
2005-03-15 14:30:00,39.05,39.1,39.02,39.08,116200.0,34.6579,34.7023,34.6313,34.6845,116200.0
2005-03-15 15:00:00,39.04,39.07,39.01,39.06,59800.0,34.649,34.6756,34.6224,34.6668,59800.0
2005-03-15 15:30:00,39.02,39.06,38.94,38.96,73800.0,34.6313,34.6668,34.5603,34.578,73800.0
2005-03-16 09:30:00,38.6,38.88,38.59,38.84,100400.0,34.2585,34.507,34.2496,34.4715,100400.0
2005-03-16 10:00:00,38.82,38.9,38.66,38.9,79800.0,34.4538,34.5248,34.3118,34.5248,79800.0
2005-03-16 10:30:00,38.9,38.9,38.74,38.87,114400.0,34.5248,34.5248,34.3828,34.4981,114400.0
2005-03-16 11:00:00,38.87,38.87,38.76,38.79,100800.0,34.4981,34.4981,34.4005,34.4271,100800.0
2005-03-16 11:30:00,38.82,38.9,38.82,38.88,53200.0,34.4538,34.5248,34.4538,34.507,53200.0
2005-03-16 12:00:00,38.88,38.93,38.85,38.88,45000.0,34.507,34.5514,34.4804,34.507,45000.0
2005-03-16 12:30:00,38.87,39.0,38.85,39.0,54800.0,34.4981,34.6135,34.4804,34.6135,54800.0
2005-03-16 13:00:00,38.99,39.03,38.97,39.0,78000.0,34.6046,34.6401,34.5869,34.6135,78000.0
2005-03-16 13:30:00,39.0,39.01,38.95,38.95,53600.0,34.6135,34.6224,34.5691,34.5691,53600.0
2005-03-16 14:00:00,38.96,38.99,38.93,38.97,78000.0,34.578,34.6046,34.5514,34.5869,78000.0
2005-03-16 14:30:00,38.97,38.97,38.83,38.83,47600.0,34.5869,34.5869,34.4626,34.4626,47600.0
2005-03-16 15:00:00,38.83,38.91,38.82,38.82,62200.0,34.4626,34.5336,34.4538,34.4538,62200.0
2005-03-16 15:30:00,38.82,38.98,38.82,38.92,128400.0,34.4538,34.5958,34.4538,34.5425,128400.0
2005-03-17 09:30:00,38.88,38.88,37.75,37.81,263800.0,34.507,34.507,33.5041,33.5574,263800.0
2005-03-17 10:00:00,37.81,37.9,37.5,37.84,284800.0,33.5574,33.6372,33.2822,33.584,284800.0
2005-03-17 10:30:00,37.84,38.07,37.77,38.07,155600.0,33.584,33.7881,33.5219,33.7881,155600.0
2005-03-17 11:00:00,38.06,38.13,37.95,38.05,147600.0,33.7792,33.8414,33.6816,33.7704,147600.0
2005-03-17 11:30:00,38.06,38.15,38.02,38.12,119200.0,33.7792,33.8591,33.7437,33.8325,119200.0
2005-03-17 12:00:00,38.13,38.2,38.04,38.18,113000.0,33.8414,33.9035,33.7615,33.8857,113000.0
2005-03-17 12:30:00,38.17,38.3,38.17,38.24,167800.0,33.8769,33.9922,33.8769,33.939,167800.0
2005-03-17 13:00:00,38.24,38.32,38.2,38.24,149200.0,33.939,34.01,33.9035,33.939,149200.0
2005-03-17 13:30:00,38.24,38.32,38.19,38.22,125400.0,33.939,34.01,33.8946,33.9212,125400.0
2005-03-17 14:00:00,38.21,38.3,38.19,38.24,112000.0,33.9124,33.9922,33.8946,33.939,112000.0
2005-03-17 14:30:00,38.24,38.25,38.04,38.11,206200.0,33.939,33.9479,33.7615,33.8236,206200.0
2005-03-17 15:00:00,38.11,38.23,38.06,38.17,115600.0,33.8236,33.9301,33.7792,33.8769,115600.0
2005-03-17 15:30:00,38.2,38.24,38.07,38.12,212600.0,33.9035,33.939,33.7881,33.8325,212600.0
2005-03-18 09:30:00,38.02,38.23,37.97,38.07,256200.0,33.7437,33.9301,33.6994,33.7881,256200.0
2005-03-18 10:00:00,38.01,38.27,37.99,38.1,64000.0,33.7349,33.9656,33.7171,33.8147,64000.0
2005-03-18 10:30:00,38.1,38.1,37.94,37.99,55600.0,33.8147,33.8147,33.6727,33.7171,55600.0
2005-03-18 11:00:00,38.0,38.07,37.95,37.98,62600.0,33.726,33.7881,33.6816,33.7082,62600.0
2005-03-18 11:30:00,37.97,37.97,37.84,37.84,31800.0,33.6994,33.6994,33.584,33.584,31800.0
2005-03-18 12:00:00,37.84,37.9,37.81,37.84,44600.0,33.584,33.6372,33.5574,33.584,44600.0
2005-03-18 12:30:00,37.84,37.85,37.77,37.79,51400.0,33.584,33.5929,33.5219,33.5396,51400.0
2005-03-18 13:00:00,37.78,37.79,37.65,37.68,132000.0,33.5307,33.5396,33.4154,33.442,132000.0
2005-03-18 13:30:00,37.68,37.68,37.43,37.56,199200.0,33.442,33.442,33.2201,33.3355,199200.0
2005-03-18 14:00:00,37.58,37.68,37.56,37.67,60000.0,33.3532,33.442,33.3355,33.4331,60000.0
2005-03-18 14:30:00,37.67,37.71,37.52,37.63,109600.0,33.4331,33.4686,33.3,33.3976,109600.0
2005-03-18 15:00:00,37.62,37.7,37.56,37.68,79800.0,33.3887,33.4597,33.3355,33.442,79800.0
2005-03-18 15:30:00,37.68,37.85,37.61,37.74,107000.0,33.442,33.5929,33.3799,33.4952,107000.0
2005-03-21 09:30:00,37.75,38.0,37.75,37.79,74600.0,33.5041,33.726,33.5041,33.5396,74600.0
2005-03-21 10:00:00,37.8,37.85,37.72,37.78,60600.0,33.5485,33.5929,33.4775,33.5307,60600.0
2005-03-21 10:30:00,37.78,37.8,37.6,37.7,78200.0,33.5307,33.5485,33.371,33.4597,78200.0
2005-03-21 11:00:00,37.7,37.77,37.58,37.71,49400.0,33.4597,33.5219,33.3532,33.4686,49400.0
2005-03-21 11:30:00,37.7,37.88,37.7,37.81,83400.0,33.4597,33.6195,33.4597,33.5574,83400.0
2005-03-21 12:00:00,37.81,38.09,37.81,37.99,46000.0,33.5574,33.8059,33.5574,33.7171,46000.0
2005-03-21 12:30:00,37.98,37.98,37.85,37.85,39000.0,33.7082,33.7082,33.5929,33.5929,39000.0
2005-03-21 13:00:00,37.85,37.91,37.84,37.87,37600.0,33.5929,33.6461,33.584,33.6106,37600.0
2005-03-21 13:30:00,37.87,37.97,37.87,37.92,25200.0,33.6106,33.6994,33.6106,33.655,25200.0
2005-03-21 14:00:00,37.93,37.95,37.85,37.86,34600.0,33.6639,33.6816,33.5929,33.6017,34600.0
2005-03-21 14:30:00,37.85,37.99,37.85,37.96,31000.0,33.5929,33.7171,33.5929,33.6905,31000.0
2005-03-21 15:00:00,37.97,38.08,37.95,38.04,50200.0,33.6994,33.797,33.6816,33.7615,50200.0
2005-03-21 15:30:00,38.04,38.04,37.9,37.94,95000.0,33.7615,33.7615,33.6372,33.6727,95000.0
2005-03-22 09:30:00,38.03,38.33,37.89,38.2,58800.0,33.7526,34.0189,33.6284,33.9035,58800.0
2005-03-22 10:00:00,38.19,38.32,38.19,38.26,46000.0,33.8946,34.01,33.8946,33.9567,46000.0
2005-03-22 10:30:00,38.27,38.42,38.27,38.41,35800.0,33.9656,34.0987,33.9656,34.0899,35800.0
2005-03-22 11:00:00,38.41,38.43,38.35,38.35,42600.0,34.0899,34.1076,34.0366,34.0366,42600.0
2005-03-22 11:30:00,38.36,38.46,38.36,38.44,34600.0,34.0455,34.1342,34.0455,34.1165,34600.0
2005-03-22 12:00:00,38.44,38.5,38.37,38.37,77000.0,34.1165,34.1698,34.0544,34.0544,77000.0
2005-03-22 12:30:00,38.38,38.48,38.37,38.44,56600.0,34.0632,34.152,34.0544,34.1165,56600.0
2005-03-22 13:00:00,38.44,38.53,38.42,38.5,83600.0,34.1165,34.1964,34.0987,34.1698,83600.0
2005-03-22 13:30:00,38.49,38.56,38.49,38.56,47800.0,34.1609,34.223,34.1609,34.223,47800.0
2005-03-22 14:00:00,38.57,38.69,38.44,38.51,115400.0,34.2319,34.3384,34.1165,34.1786,115400.0
2005-03-22 14:30:00,38.49,38.59,38.26,38.35,104400.0,34.1609,34.2496,33.9567,34.0366,104400.0
2005-03-22 15:00:00,38.34,38.34,38.13,38.18,126800.0,34.0277,34.0277,33.8414,33.8857,126800.0
2005-03-22 15:30:00,38.18,38.22,37.98,38.03,119600.0,33.8857,33.9212,33.7082,33.7526,119600.0
2005-03-23 09:30:00,37.25,37.43,37.0,37.35,241400.0,33.0603,33.2201,32.8385,33.1491,241400.0
2005-03-23 10:00:00,37.35,37.55,37.32,37.51,94400.0,33.1491,33.3266,33.1225,33.2911,94400.0
2005-03-23 10:30:00,37.52,37.62,37.4,37.51,81200.0,33.3,33.3887,33.1935,33.2911,81200.0
2005-03-23 11:00:00,37.55,37.71,37.45,37.7,74600.0,33.3266,33.4686,33.2378,33.4597,74600.0
2005-03-23 11:30:00,37.69,37.71,37.58,37.66,82400.0,33.4509,33.4686,33.3532,33.4242,82400.0
2005-03-23 12:00:00,37.66,37.87,37.64,37.7,99600.0,33.4242,33.6106,33.4065,33.4597,99600.0
2005-03-23 12:30:00,37.7,37.77,37.6,37.76,78000.0,33.4597,33.5219,33.371,33.513,78000.0
2005-03-23 13:00:00,37.77,37.83,37.71,37.71,68000.0,33.5219,33.5751,33.4686,33.4686,68000.0
2005-03-23 13:30:00,37.72,37.8,37.68,37.77,35800.0,33.4775,33.5485,33.442,33.5219,35800.0
2005-03-23 14:00:00,37.77,37.83,37.63,37.68,56800.0,33.5219,33.5751,33.3976,33.442,56800.0
2005-03-23 14:30:00,37.67,37.68,37.54,37.59,64800.0,33.4331,33.442,33.3177,33.3621,64800.0
2005-03-23 15:00:00,37.59,37.66,37.5,37.59,102000.0,33.3621,33.4242,33.2822,33.3621,102000.0
2005-03-23 15:30:00,37.59,37.7,37.55,37.6,179400.0,33.3621,33.4597,33.3266,33.371,179400.0
2005-03-24 09:30:00,37.77,37.94,37.72,37.91,57200.0,33.5219,33.6727,33.4775,33.6461,57200.0
2005-03-24 10:00:00,37.95,38.03,37.9,37.92,40800.0,33.6816,33.7526,33.6372,33.655,40800.0
2005-03-24 10:30:00,37.94,38.08,37.94,38.06,52800.0,33.6727,33.797,33.6727,33.7792,52800.0
2005-03-24 11:00:00,38.06,38.06,37.95,37.99,45000.0,33.7792,33.7792,33.6816,33.7171,45000.0
2005-03-24 11:30:00,37.98,38.07,37.9,37.96,53600.0,33.7082,33.7881,33.6372,33.6905,53600.0
2005-03-24 12:00:00,37.97,38.15,37.97,38.15,49000.0,33.6994,33.8591,33.6994,33.8591,49000.0
2005-03-24 12:30:00,38.15,38.21,38.04,38.11,51800.0,33.8591,33.9124,33.7615,33.8236,51800.0
2005-03-24 13:00:00,38.1,38.1,37.99,38.06,24400.0,33.8147,33.8147,33.7171,33.7792,24400.0
2005-03-24 13:30:00,38.06,38.07,37.99,38.01,16000.0,33.7792,33.7881,33.7171,33.7349,16000.0
2005-03-24 14:00:00,38.01,38.13,37.98,38.06,33600.0,33.7349,33.8414,33.7082,33.7792,33600.0
2005-03-24 14:30:00,38.05,38.12,38.01,38.08,55600.0,33.7704,33.8325,33.7349,33.797,55600.0
2005-03-24 15:00:00,38.09,38.13,38.0,38.07,66600.0,33.8059,33.8414,33.726,33.7881,66600.0
2005-03-24 15:30:00,38.05,38.06,37.89,37.89,75200.0,33.7704,33.7792,33.6284,33.6284,75200.0
2005-03-28 09:30:00,37.85,38.05,37.73,37.8,71400.0,33.5929,33.7704,33.4864,33.5485,71400.0
2005-03-28 10:00:00,37.81,37.98,37.81,37.91,40800.0,33.5574,33.7082,33.5574,33.6461,40800.0
2005-03-28 10:30:00,37.92,38.0,37.9,37.9,40200.0,33.655,33.726,33.6372,33.6372,40200.0
2005-03-28 11:00:00,37.91,38.02,37.84,38.02,40400.0,33.6461,33.7437,33.584,33.7437,40400.0
2005-03-28 11:30:00,38.02,38.07,37.87,37.88,42600.0,33.7437,33.7881,33.6106,33.6195,42600.0
2005-03-28 12:00:00,37.89,37.89,37.7,37.8,62200.0,33.6284,33.6284,33.4597,33.5485,62200.0
2005-03-28 12:30:00,37.79,37.82,37.74,37.76,16800.0,33.5396,33.5662,33.4952,33.513,16800.0
2005-03-28 13:00:00,37.77,37.9,37.77,37.81,25400.0,33.5219,33.6372,33.5219,33.5574,25400.0
2005-03-28 13:30:00,37.81,37.88,37.79,37.83,24200.0,33.5574,33.6195,33.5396,33.5751,24200.0
2005-03-28 14:00:00,37.81,37.83,37.65,37.77,51400.0,33.5574,33.5751,33.4154,33.5219,51400.0
2005-03-28 14:30:00,37.77,37.85,37.74,37.78,80800.0,33.5219,33.5929,33.4952,33.5307,80800.0
2005-03-28 15:00:00,37.75,37.8,37.61,37.62,95000.0,33.5041,33.5485,33.3799,33.3887,95000.0
2005-03-28 15:30:00,37.63,37.63,37.4,37.41,281400.0,33.3976,33.3976,33.1935,33.2023,281400.0
2005-03-29 09:30:00,36.88,37.08,36.32,36.55,259000.0,32.732,32.9095,32.2349,32.4391,259000.0
2005-03-29 10:00:00,36.56,36.6,36.46,36.59,183800.0,32.4479,32.4835,32.3592,32.4746,183800.0
2005-03-29 10:30:00,36.6,36.76,36.58,36.73,141400.0,32.4835,32.6255,32.4657,32.5988,141400.0
2005-03-29 11:00:00,36.72,36.8,36.71,36.77,178600.0,32.59,32.661,32.5811,32.6343,178600.0
2005-03-29 11:30:00,36.77,36.89,36.76,36.89,101000.0,32.6343,32.7408,32.6255,32.7408,101000.0
2005-03-29 12:00:00,36.88,36.94,36.72,36.74,87000.0,32.732,32.7852,32.59,32.6077,87000.0
2005-03-29 12:30:00,36.74,36.74,36.58,36.62,107200.0,32.6077,32.6077,32.4657,32.5012,107200.0
2005-03-29 13:00:00,36.6,36.6,36.42,36.42,192400.0,32.4835,32.4835,32.3237,32.3237,192400.0
2005-03-29 13:30:00,36.42,36.42,36.2,36.22,145400.0,32.3237,32.3237,32.1284,32.1462,145400.0
2005-03-29 14:00:00,36.22,36.23,35.85,35.98,185800.0,32.1462,32.1551,31.8178,31.9332,185800.0
2005-03-29 14:30:00,35.99,36.13,35.9,35.9,204000.0,31.9421,32.0663,31.8622,31.8622,204000.0
2005-03-29 15:00:00,35.9,36.13,35.77,36.06,225000.0,31.8622,32.0663,31.7468,32.0042,225000.0
2005-03-29 15:30:00,36.06,36.12,35.85,35.94,305200.0,32.0042,32.0574,31.8178,31.8977,305200.0
2005-03-30 09:30:00,35.98,36.15,35.98,36.15,215200.0,31.9332,32.0841,31.9332,32.0841,215200.0
2005-03-30 10:00:00,36.15,36.46,36.15,36.46,169600.0,32.0841,32.3592,32.0841,32.3592,169600.0
2005-03-30 10:30:00,36.46,36.79,36.46,36.75,156400.0,32.3592,32.6521,32.3592,32.6166,156400.0
2005-03-30 11:00:00,36.75,36.87,36.7,36.76,208400.0,32.6166,32.7231,32.5722,32.6255,208400.0
2005-03-30 11:30:00,36.77,37.1,36.77,37.1,165000.0,32.6343,32.9272,32.6343,32.9272,165000.0
2005-03-30 12:00:00,37.11,37.25,37.1,37.22,177000.0,32.9361,33.0603,32.9272,33.0337,177000.0
2005-03-30 12:30:00,37.23,37.29,37.18,37.27,76400.0,33.0426,33.0958,32.9982,33.0781,76400.0
2005-03-30 13:00:00,37.27,37.35,37.2,37.3,73600.0,33.0781,33.1491,33.016,33.1047,73600.0
2005-03-30 13:30:00,37.3,37.31,37.14,37.3,171600.0,33.1047,33.1136,32.9627,33.1047,171600.0
2005-03-30 14:00:00,37.3,37.39,37.26,37.31,138000.0,33.1047,33.1846,33.0692,33.1136,138000.0
2005-03-30 14:30:00,37.34,37.4,37.2,37.23,176200.0,33.1402,33.1935,33.016,33.0426,176200.0
2005-03-30 15:00:00,37.22,37.38,37.2,37.37,232000.0,33.0337,33.1757,33.016,33.1668,232000.0
2005-03-30 15:30:00,37.37,37.52,37.31,37.31,238600.0,33.1668,33.3,33.1136,33.1136,238600.0
2005-03-31 09:30:00,37.43,37.48,37.24,37.47,103200.0,33.2201,33.2645,33.0515,33.2556,103200.0
2005-03-31 10:00:00,37.44,37.46,37.27,37.46,78200.0,33.229,33.2467,33.0781,33.2467,78200.0
2005-03-31 10:30:00,37.46,37.46,37.27,37.31,68800.0,33.2467,33.2467,33.0781,33.1136,68800.0
2005-03-31 11:00:00,37.31,37.47,37.3,37.42,70800.0,33.1136,33.2556,33.1047,33.2112,70800.0
2005-03-31 11:30:00,37.42,37.42,37.24,37.31,55600.0,33.2112,33.2112,33.0515,33.1136,55600.0
2005-03-31 12:00:00,37.31,37.33,37.2,37.2,63400.0,33.1136,33.1313,33.016,33.016,63400.0
2005-03-31 12:30:00,37.2,37.37,37.19,37.31,57800.0,33.016,33.1668,33.0071,33.1136,57800.0
2005-03-31 13:00:00,37.32,37.39,37.26,37.38,58000.0,33.1225,33.1846,33.0692,33.1757,58000.0
2005-03-31 13:30:00,37.39,37.45,37.31,37.38,47000.0,33.1846,33.2378,33.1136,33.1757,47000.0
2005-03-31 14:00:00,37.4,37.48,37.32,37.45,74200.0,33.1935,33.2645,33.1225,33.2378,74200.0
2005-03-31 14:30:00,37.47,37.56,37.42,37.46,95000.0,33.2556,33.3355,33.2112,33.2467,95000.0
2005-03-31 15:00:00,37.46,37.48,37.38,37.45,104200.0,33.2467,33.2645,33.1757,33.2378,104200.0
2005-03-31 15:30:00,37.45,37.46,37.24,37.24,156600.0,33.2378,33.2467,33.0515,33.0515,156600.0
2005-04-01 09:30:00,37.58,37.8,37.51,37.73,80200.0,33.3532,33.5485,33.2911,33.4864,80200.0
2005-04-01 10:00:00,37.78,37.79,37.41,37.47,113400.0,33.5307,33.5396,33.2023,33.2556,113400.0
2005-04-01 10:30:00,37.47,37.6,37.35,37.37,120200.0,33.2556,33.371,33.1491,33.1668,120200.0
2005-04-01 11:00:00,37.36,37.65,37.33,37.64,85200.0,33.158,33.4154,33.1313,33.4065,85200.0
2005-04-01 11:30:00,37.65,37.82,37.65,37.79,102000.0,33.4154,33.5662,33.4154,33.5396,102000.0
2005-04-01 12:00:00,37.79,37.8,37.6,37.66,110400.0,33.5396,33.5485,33.371,33.4242,110400.0
2005-04-01 12:30:00,37.65,37.77,37.64,37.72,117400.0,33.4154,33.5219,33.4065,33.4775,117400.0
2005-04-01 13:00:00,37.72,37.85,37.72,37.77,258400.0,33.4775,33.5929,33.4775,33.5219,258400.0
2005-04-01 13:30:00,37.77,37.8,37.66,37.67,168200.0,33.5219,33.5485,33.4242,33.4331,168200.0
2005-04-01 14:00:00,37.67,37.81,37.67,37.75,127200.0,33.4331,33.5574,33.4331,33.5041,127200.0
2005-04-01 14:30:00,37.74,37.8,37.71,37.76,160000.0,33.4952,33.5485,33.4686,33.513,160000.0
2005-04-01 15:00:00,37.76,37.9,37.76,37.85,112800.0,33.513,33.6372,33.513,33.5929,112800.0
2005-04-01 15:30:00,37.85,37.91,37.76,37.76,130600.0,33.5929,33.6461,33.513,33.513,130600.0
2005-04-04 09:30:00,37.55,37.8,37.55,37.71,101200.0,33.3266,33.5485,33.3266,33.4686,101200.0
2005-04-04 10:00:00,37.7,37.74,37.57,37.6,100200.0,33.4597,33.4952,33.3444,33.371,100200.0
2005-04-04 10:30:00,37.6,37.71,37.6,37.71,51000.0,33.371,33.4686,33.371,33.4686,51000.0
2005-04-04 11:00:00,37.7,37.76,37.63,37.71,68200.0,33.4597,33.513,33.3976,33.4686,68200.0
2005-04-04 11:30:00,37.7,37.77,37.69,37.7,53600.0,33.4597,33.5219,33.4509,33.4597,53600.0
2005-04-04 12:00:00,37.69,37.75,37.6,37.6,80200.0,33.4509,33.5041,33.371,33.371,80200.0
2005-04-04 12:30:00,37.6,37.67,37.58,37.6,26400.0,33.371,33.4331,33.3532,33.371,26400.0
2005-04-04 13:00:00,37.6,37.67,37.58,37.67,32600.0,33.371,33.4331,33.3532,33.4331,32600.0
2005-04-04 13:30:00,37.67,37.76,37.65,37.76,57600.0,33.4331,33.513,33.4154,33.513,57600.0
2005-04-04 14:00:00,37.76,37.77,37.71,37.77,49600.0,33.513,33.5219,33.4686,33.5219,49600.0
2005-04-04 14:30:00,37.79,37.85,37.73,37.8,42200.0,33.5396,33.5929,33.4864,33.5485,42200.0
2005-04-04 15:00:00,37.78,37.81,37.72,37.79,52000.0,33.5307,33.5574,33.4775,33.5396,52000.0
2005-04-04 15:30:00,37.79,37.84,37.68,37.68,117200.0,33.5396,33.584,33.442,33.442,117200.0
2005-04-05 09:30:00,37.78,37.96,37.69,37.96,43800.0,33.5307,33.6905,33.4509,33.6905,43800.0
2005-04-05 10:00:00,37.98,37.98,37.82,37.82,27400.0,33.7082,33.7082,33.5662,33.5662,27400.0
2005-04-05 10:30:00,37.84,37.93,37.84,37.84,41400.0,33.584,33.6639,33.584,33.584,41400.0
2005-04-05 11:00:00,37.84,37.84,37.75,37.8,42000.0,33.584,33.584,33.5041,33.5485,42000.0
2005-04-05 11:30:00,37.8,37.83,37.74,37.76,25000.0,33.5485,33.5751,33.4952,33.513,25000.0
2005-04-05 12:00:00,37.75,37.81,37.71,37.81,26400.0,33.5041,33.5574,33.4686,33.5574,26400.0
2005-04-05 12:30:00,37.8,37.83,37.75,37.75,20000.0,33.5485,33.5751,33.5041,33.5041,20000.0
2005-04-05 13:00:00,37.76,37.92,37.75,37.88,24000.0,33.513,33.655,33.5041,33.6195,24000.0
2005-04-05 13:30:00,37.89,37.93,37.82,37.93,18000.0,33.6284,33.6639,33.5662,33.6639,18000.0
2005-04-05 14:00:00,37.92,37.94,37.69,37.77,64000.0,33.655,33.6727,33.4509,33.5219,64000.0
2005-04-05 14:30:00,37.78,37.8,37.64,37.75,129000.0,33.5307,33.5485,33.4065,33.5041,129000.0
2005-04-05 15:00:00,37.75,37.88,37.74,37.83,41000.0,33.5041,33.6195,33.4952,33.5751,41000.0
2005-04-05 15:30:00,37.82,37.87,37.73,37.77,43600.0,33.5662,33.6106,33.4864,33.5219,43600.0
2005-04-06 09:30:00,38.13,38.3,38.01,38.02,64800.0,33.8414,33.9922,33.7349,33.7437,64800.0
2005-04-06 10:00:00,38.04,38.13,38.03,38.09,34200.0,33.7615,33.8414,33.7526,33.8059,34200.0
2005-04-06 10:30:00,38.1,38.16,38.0,38.1,47800.0,33.8147,33.868,33.726,33.8147,47800.0
2005-04-06 11:00:00,38.1,38.23,38.08,38.23,44000.0,33.8147,33.9301,33.797,33.9301,44000.0
2005-04-06 11:30:00,38.23,38.27,38.07,38.07,39200.0,33.9301,33.9656,33.7881,33.7881,39200.0
2005-04-06 12:00:00,38.07,38.17,38.0,38.13,61400.0,33.7881,33.8769,33.726,33.8414,61400.0
2005-04-06 12:30:00,38.12,38.16,38.02,38.02,28600.0,33.8325,33.868,33.7437,33.7437,28600.0
2005-04-06 13:00:00,38.05,38.19,38.05,38.13,46200.0,33.7704,33.8946,33.7704,33.8414,46200.0
2005-04-06 13:30:00,38.13,38.15,37.88,37.94,75000.0,33.8414,33.8591,33.6195,33.6727,75000.0
2005-04-06 14:00:00,37.94,38.04,37.92,38.04,61200.0,33.6727,33.7615,33.655,33.7615,61200.0
2005-04-06 14:30:00,38.05,38.1,37.98,37.98,29600.0,33.7704,33.8147,33.7082,33.7082,29600.0
2005-04-06 15:00:00,37.99,38.05,37.87,37.87,36600.0,33.7171,33.7704,33.6106,33.6106,36600.0
2005-04-06 15:30:00,37.93,38.02,37.85,37.97,49600.0,33.6639,33.7437,33.5929,33.6994,49600.0
2005-04-07 09:30:00,37.98,38.15,37.93,38.06,38000.0,33.7082,33.8591,33.6639,33.7792,38000.0
2005-04-07 10:00:00,38.07,38.13,38.04,38.13,67400.0,33.7881,33.8414,33.7615,33.8414,67400.0
2005-04-07 10:30:00,38.13,38.24,38.12,38.22,31600.0,33.8414,33.939,33.8325,33.9212,31600.0
2005-04-07 11:00:00,38.22,38.22,38.16,38.17,26000.0,33.9212,33.9212,33.868,33.8769,26000.0
2005-04-07 11:30:00,38.17,38.21,38.16,38.21,24000.0,33.8769,33.9124,33.868,33.9124,24000.0
2005-04-07 12:00:00,38.21,38.27,38.17,38.27,47000.0,33.9124,33.9656,33.8769,33.9656,47000.0
2005-04-07 12:30:00,38.26,38.47,38.25,38.44,82200.0,33.9567,34.1431,33.9479,34.1165,82200.0
2005-04-07 13:00:00,38.44,38.5,38.35,38.47,60800.0,34.1165,34.1698,34.0366,34.1431,60800.0
2005-04-07 13:30:00,38.47,38.49,38.36,38.49,78000.0,34.1431,34.1609,34.0455,34.1609,78000.0
2005-04-07 14:00:00,38.49,38.53,38.43,38.5,74200.0,34.1609,34.1964,34.1076,34.1698,74200.0
2005-04-07 14:30:00,38.49,38.58,38.48,38.5,55000.0,34.1609,34.2408,34.152,34.1698,55000.0
2005-04-07 15:00:00,38.49,38.52,38.44,38.47,59800.0,34.1609,34.1875,34.1165,34.1431,59800.0
2005-04-07 15:30:00,38.48,38.52,38.43,38.5,103800.0,34.152,34.1875,34.1076,34.1698,103800.0
2005-04-08 09:30:00,38.35,38.71,38.35,38.71,68400.0,34.0366,34.3561,34.0366,34.3561,68400.0
2005-04-08 10:00:00,38.71,38.71,38.44,38.45,43200.0,34.3561,34.3561,34.1165,34.1254,43200.0
2005-04-08 10:30:00,38.45,38.51,38.37,38.51,197000.0,34.1254,34.1786,34.0544,34.1786,197000.0
2005-04-08 11:00:00,38.51,38.51,38.48,38.48,65400.0,34.1786,34.1786,34.152,34.152,65400.0
2005-04-08 11:30:00,38.48,38.52,38.37,38.46,64200.0,34.152,34.1875,34.0544,34.1342,64200.0
2005-04-08 12:00:00,38.49,38.52,38.44,38.52,37400.0,34.1609,34.1875,34.1165,34.1875,37400.0
2005-04-08 12:30:00,38.53,38.54,38.43,38.43,53400.0,34.1964,34.2053,34.1076,34.1076,53400.0
2005-04-08 13:00:00,38.43,38.54,38.4,38.5,35200.0,34.1076,34.2053,34.081,34.1698,35200.0
2005-04-08 13:30:00,38.51,38.55,38.49,38.52,81000.0,34.1786,34.2141,34.1609,34.1875,81000.0
2005-04-08 14:00:00,38.52,38.52,38.43,38.46,37600.0,34.1875,34.1875,34.1076,34.1342,37600.0
2005-04-08 14:30:00,38.46,38.53,38.43,38.48,55200.0,34.1342,34.1964,34.1076,34.152,55200.0
2005-04-08 15:00:00,38.48,38.48,38.38,38.41,32800.0,34.152,34.152,34.0632,34.0899,32800.0
2005-04-08 15:30:00,38.4,38.5,38.38,38.44,144200.0,34.081,34.1698,34.0632,34.1165,144200.0
2005-04-11 09:30:00,38.35,38.36,38.13,38.26,90400.0,34.0366,34.0455,33.8414,33.9567,90400.0
2005-04-11 10:00:00,38.23,38.28,38.1,38.19,54600.0,33.9301,33.9745,33.8147,33.8946,54600.0
2005-04-11 10:30:00,38.19,38.25,38.07,38.1,49400.0,33.8946,33.9479,33.7881,33.8147,49400.0
2005-04-11 11:00:00,38.09,38.09,37.97,38.07,43400.0,33.8059,33.8059,33.6994,33.7881,43400.0
2005-04-11 11:30:00,38.07,38.08,37.95,37.99,80600.0,33.7881,33.797,33.6816,33.7171,80600.0
2005-04-11 12:00:00,37.99,38.0,37.98,38.0,73600.0,33.7171,33.726,33.7082,33.726,73600.0
2005-04-11 12:30:00,37.99,38.1,37.99,38.09,57800.0,33.7171,33.8147,33.7171,33.8059,57800.0
2005-04-11 13:00:00,38.09,38.13,38.02,38.07,26000.0,33.8059,33.8414,33.7437,33.7881,26000.0
2005-04-11 13:30:00,38.08,38.13,37.97,37.97,35800.0,33.797,33.8414,33.6994,33.6994,35800.0
2005-04-11 14:00:00,37.99,38.06,37.95,37.98,28400.0,33.7171,33.7792,33.6816,33.7082,28400.0
2005-04-11 14:30:00,37.98,38.11,37.98,38.1,54200.0,33.7082,33.8236,33.7082,33.8147,54200.0
2005-04-11 15:00:00,38.1,38.12,37.85,37.93,119800.0,33.8147,33.8325,33.5929,33.6639,119800.0
2005-04-11 15:30:00,37.92,38.07,37.92,38.0,148600.0,33.655,33.7881,33.655,33.726,148600.0
2005-04-12 09:30:00,38.0,38.0,37.63,37.67,56200.0,33.726,33.726,33.3976,33.4331,56200.0
2005-04-12 10:00:00,37.67,37.73,37.53,37.63,39400.0,33.4331,33.4864,33.3088,33.3976,39400.0
2005-04-12 10:30:00,37.65,37.65,37.3,37.42,43200.0,33.4154,33.4154,33.1047,33.2112,43200.0
2005-04-12 11:00:00,37.42,37.56,37.42,37.54,58400.0,33.2112,33.3355,33.2112,33.3177,58400.0
2005-04-12 11:30:00,37.53,37.65,37.52,37.62,95400.0,33.3088,33.4154,33.3,33.3887,95400.0
2005-04-12 12:00:00,37.6,37.6,37.54,37.57,28000.0,33.371,33.371,33.3177,33.3444,28000.0
2005-04-12 12:30:00,37.55,37.59,37.54,37.57,19200.0,33.3266,33.3621,33.3177,33.3444,19200.0
2005-04-12 13:00:00,37.57,37.62,37.5,37.58,43000.0,33.3444,33.3887,33.2822,33.3532,43000.0
2005-04-12 13:30:00,37.58,37.62,37.49,37.59,33000.0,33.3532,33.3887,33.2733,33.3621,33000.0
2005-04-12 14:00:00,37.51,37.99,37.5,37.93,113400.0,33.2911,33.7171,33.2822,33.6639,113400.0
2005-04-12 14:30:00,37.97,38.22,37.91,38.14,77000.0,33.6994,33.9212,33.6461,33.8502,77000.0
2005-04-12 15:00:00,38.14,38.25,38.12,38.22,69400.0,33.8502,33.9479,33.8325,33.9212,69400.0
2005-04-12 15:30:00,38.24,38.31,38.22,38.22,112800.0,33.939,34.0011,33.9212,33.9212,112800.0
2005-04-13 09:30:00,38.15,38.26,38.05,38.13,35400.0,33.8591,33.9567,33.7704,33.8414,35400.0
2005-04-13 10:00:00,38.17,38.21,38.06,38.07,25600.0,33.8769,33.9124,33.7792,33.7881,25600.0
2005-04-13 10:30:00,38.06,38.13,37.95,38.02,58800.0,33.7792,33.8414,33.6816,33.7437,58800.0
2005-04-13 11:00:00,38.02,38.02,37.87,38.02,42600.0,33.7437,33.7437,33.6106,33.7437,42600.0
2005-04-13 11:30:00,38.03,38.09,37.98,38.02,33600.0,33.7526,33.8059,33.7082,33.7437,33600.0
2005-04-13 12:00:00,37.99,37.99,37.91,37.94,19200.0,33.7171,33.7171,33.6461,33.6727,19200.0
2005-04-13 12:30:00,37.93,37.99,37.88,37.99,36200.0,33.6639,33.7171,33.6195,33.7171,36200.0
2005-04-13 13:00:00,37.99,37.99,37.79,37.82,46600.0,33.7171,33.7171,33.5396,33.5662,46600.0
2005-04-13 13:30:00,37.8,37.8,37.63,37.68,45000.0,33.5485,33.5485,33.3976,33.442,45000.0
2005-04-13 14:00:00,37.66,37.98,37.66,37.75,31000.0,33.4242,33.7082,33.4242,33.5041,31000.0
2005-04-13 14:30:00,37.75,37.98,37.63,37.68,61200.0,33.5041,33.7082,33.3976,33.442,61200.0
2005-04-13 15:00:00,37.71,37.71,37.5,37.51,112600.0,33.4686,33.4686,33.2822,33.2911,112600.0
2005-04-13 15:30:00,37.51,37.66,37.49,37.56,120400.0,33.2911,33.4242,33.2733,33.3355,120400.0
2005-04-14 09:30:00,37.56,37.75,37.33,37.72,98400.0,33.3355,33.5041,33.1313,33.4775,98400.0
2005-04-14 10:00:00,37.71,37.71,37.43,37.44,46800.0,33.4686,33.4686,33.2201,33.229,46800.0
2005-04-14 10:30:00,37.42,37.42,37.23,37.32,69000.0,33.2112,33.2112,33.0426,33.1225,69000.0
2005-04-14 11:00:00,37.32,37.36,37.27,37.3,65000.0,33.1225,33.158,33.0781,33.1047,65000.0
2005-04-14 11:30:00,37.3,37.3,37.19,37.2,65600.0,33.1047,33.1047,33.0071,33.016,65600.0
2005-04-14 12:00:00,37.2,37.2,37.1,37.1,42600.0,33.016,33.016,32.9272,32.9272,42600.0
2005-04-14 12:30:00,37.1,37.13,36.99,36.99,86800.0,32.9272,32.9538,32.8296,32.8296,86800.0
2005-04-14 13:00:00,36.99,36.99,36.68,36.68,149000.0,32.8296,32.8296,32.5545,32.5545,149000.0
2005-04-14 13:30:00,36.68,36.85,36.52,36.82,133400.0,32.5545,32.7053,32.4124,32.6787,133400.0
2005-04-14 14:00:00,36.8,36.98,36.73,36.97,53400.0,32.661,32.8207,32.5988,32.8118,53400.0
2005-04-14 14:30:00,36.97,37.05,36.92,37.02,75000.0,32.8118,32.8828,32.7675,32.8562,75000.0
2005-04-14 15:00:00,37.02,37.05,36.94,37.0,68200.0,32.8562,32.8828,32.7852,32.8385,68200.0
2005-04-14 15:30:00,37.0,37.06,36.91,36.92,174800.0,32.8385,32.8917,32.7586,32.7675,174800.0
2005-04-15 09:30:00,36.7,36.81,36.45,36.63,120200.0,32.5722,32.6698,32.3503,32.5101,120200.0
2005-04-15 10:00:00,36.63,36.7,36.5,36.67,126600.0,32.5101,32.5722,32.3947,32.5456,126600.0
2005-04-15 10:30:00,36.68,36.8,36.6,36.77,41200.0,32.5545,32.661,32.4835,32.6343,41200.0
2005-04-15 11:00:00,36.77,36.79,36.63,36.63,44600.0,32.6343,32.6521,32.5101,32.5101,44600.0
2005-04-15 11:30:00,36.63,36.7,36.59,36.6,42200.0,32.5101,32.5722,32.4746,32.4835,42200.0
2005-04-15 12:00:00,36.61,36.63,36.4,36.44,87200.0,32.4923,32.5101,32.3059,32.3414,87200.0
2005-04-15 12:30:00,36.44,36.52,36.22,36.22,69600.0,32.3414,32.4124,32.1462,32.1462,69600.0
2005-04-15 13:00:00,36.23,36.37,36.22,36.37,60800.0,32.1551,32.2793,32.1462,32.2793,60800.0
2005-04-15 13:30:00,36.36,36.37,36.21,36.23,32600.0,32.2704,32.2793,32.1373,32.1551,32600.0
2005-04-15 14:00:00,36.2,36.3,36.18,36.2,45400.0,32.1284,32.2172,32.1107,32.1284,45400.0
2005-04-15 14:30:00,36.2,36.22,36.07,36.16,148600.0,32.1284,32.1462,32.0131,32.0929,148600.0
2005-04-15 15:00:00,36.16,36.2,35.89,35.98,83200.0,32.0929,32.1284,31.8533,31.9332,83200.0
2005-04-15 15:30:00,35.98,36.1,35.78,35.78,225600.0,31.9332,32.0397,31.7557,31.7557,225600.0
2005-04-18 09:30:00,35.32,35.48,34.8,35.09,241800.0,31.3474,31.4894,30.8859,31.1433,241800.0
2005-04-18 10:00:00,35.13,35.67,35.02,35.63,158000.0,31.1788,31.6581,31.0812,31.6226,158000.0
2005-04-18 10:30:00,35.63,35.71,35.5,35.68,83000.0,31.6226,31.6936,31.5072,31.6669,83000.0
2005-04-18 11:00:00,35.69,35.77,35.64,35.7,106000.0,31.6758,31.7468,31.6314,31.6847,106000.0
2005-04-18 11:30:00,35.68,35.78,35.63,35.74,98600.0,31.6669,31.7557,31.6226,31.7202,98600.0
2005-04-18 12:00:00,35.73,35.81,35.69,35.79,77400.0,31.7113,31.7823,31.6758,31.7646,77400.0
2005-04-18 12:30:00,35.79,36.03,35.77,36.02,62200.0,31.7646,31.9776,31.7468,31.9687,62200.0
2005-04-18 13:00:00,36.01,36.08,35.82,35.85,82800.0,31.9598,32.0219,31.7912,31.8178,82800.0
2005-04-18 13:30:00,35.84,35.87,35.6,35.75,149800.0,31.8089,31.8356,31.5959,31.7291,149800.0
2005-04-18 14:00:00,35.75,35.87,35.67,35.71,80400.0,31.7291,31.8356,31.6581,31.6936,80400.0
2005-04-18 14:30:00,35.71,35.74,35.51,35.68,146400.0,31.6936,31.7202,31.516,31.6669,146400.0
2005-04-18 15:00:00,35.69,35.79,35.65,35.79,89400.0,31.6758,31.7646,31.6403,31.7646,89400.0
2005-04-18 15:30:00,35.79,35.83,35.65,35.66,160800.0,31.7646,31.8001,31.6403,31.6492,160800.0
2005-04-19 09:30:00,35.67,36.03,35.62,35.96,111400.0,31.6581,31.9776,31.6137,31.9154,111400.0
2005-04-19 10:00:00,36.0,36.12,35.95,36.07,61600.0,31.9509,32.0574,31.9066,32.0131,61600.0
2005-04-19 10:30:00,36.1,36.1,36.0,36.01,44800.0,32.0397,32.0397,31.9509,31.9598,44800.0
2005-04-19 11:00:00,36.02,36.06,35.89,35.92,48600.0,31.9687,32.0042,31.8533,31.8799,48600.0
2005-04-19 11:30:00,35.91,35.94,35.85,35.93,30000.0,31.8711,31.8977,31.8178,31.8888,30000.0
2005-04-19 12:00:00,35.93,35.96,35.8,35.83,46600.0,31.8888,31.9154,31.7734,31.8001,46600.0
2005-04-19 12:30:00,35.83,35.93,35.83,35.85,24800.0,31.8001,31.8888,31.8001,31.8178,24800.0
2005-04-19 13:00:00,35.85,35.9,35.77,35.88,58000.0,31.8178,31.8622,31.7468,31.8444,58000.0
2005-04-19 13:30:00,35.9,36.02,35.9,36.01,38800.0,31.8622,31.9687,31.8622,31.9598,38800.0
2005-04-19 14:00:00,36.02,36.04,35.89,36.03,62600.0,31.9687,31.9864,31.8533,31.9776,62600.0
2005-04-19 14:30:00,36.01,36.09,35.95,36.07,57000.0,31.9598,32.0308,31.9066,32.0131,57000.0
2005-04-19 15:00:00,36.05,36.05,35.88,35.99,86200.0,31.9953,31.9953,31.8444,31.9421,86200.0
2005-04-19 15:30:00,35.99,36.02,35.93,35.93,72600.0,31.9421,31.9687,31.8888,31.8888,72600.0
2005-04-20 09:30:00,36.63,36.63,35.62,35.84,112600.0,32.5101,32.5101,31.6137,31.8089,112600.0
2005-04-20 10:00:00,35.86,35.93,35.83,35.88,67000.0,31.8267,31.8888,31.8001,31.8444,67000.0
2005-04-20 10:30:00,35.88,35.91,35.74,35.91,81600.0,31.8444,31.8711,31.7202,31.8711,81600.0
2005-04-20 11:00:00,35.91,36.63,35.83,35.88,88000.0,31.8711,32.5101,31.8001,31.8444,88000.0
2005-04-20 11:30:00,35.88,36.03,35.84,36.02,55200.0,31.8444,31.9776,31.8089,31.9687,55200.0
2005-04-20 12:00:00,36.01,36.05,36.0,36.02,58000.0,31.9598,31.9953,31.9509,31.9687,58000.0
2005-04-20 12:30:00,36.02,36.06,35.99,36.01,108000.0,31.9687,32.0042,31.9421,31.9598,108000.0
2005-04-20 13:00:00,36.01,36.03,35.99,36.0,63600.0,31.9598,31.9776,31.9421,31.9509,63600.0
2005-04-20 13:30:00,35.99,36.02,35.97,36.0,77600.0,31.9421,31.9687,31.9243,31.9509,77600.0
2005-04-20 14:00:00,35.99,36.05,35.93,36.0,73800.0,31.9421,31.9953,31.8888,31.9509,73800.0
2005-04-20 14:30:00,35.99,36.02,35.94,36.0,77600.0,31.9421,31.9687,31.8977,31.9509,77600.0
2005-04-20 15:00:00,35.99,36.0,35.83,35.84,88800.0,31.9421,31.9509,31.8001,31.8089,88800.0
2005-04-20 15:30:00,35.85,35.86,35.55,35.55,76800.0,31.8178,31.8267,31.5515,31.5515,76800.0
2005-04-21 09:30:00,38.5,38.92,38.33,38.42,701600.0,34.1698,34.5425,34.0189,34.0987,701600.0
2005-04-21 10:00:00,38.42,38.44,37.9,37.94,666400.0,34.0987,34.1165,33.6372,33.6727,666400.0
2005-04-21 10:30:00,37.94,38.01,37.68,37.79,381800.0,33.6727,33.7349,33.442,33.5396,381800.0
2005-04-21 11:00:00,37.77,37.85,37.58,37.76,263400.0,33.5219,33.5929,33.3532,33.513,263400.0
2005-04-21 11:30:00,37.77,37.88,37.73,37.73,262600.0,33.5219,33.6195,33.4864,33.4864,262600.0
2005-04-21 12:00:00,37.73,38.18,37.72,38.08,340600.0,33.4864,33.8857,33.4775,33.797,340600.0
2005-04-21 12:30:00,38.07,38.35,37.93,38.28,203000.0,33.7881,34.0366,33.6639,33.9745,203000.0
2005-04-21 13:00:00,38.27,38.38,38.2,38.27,189600.0,33.9656,34.0632,33.9035,33.9656,189600.0
2005-04-21 13:30:00,38.27,38.34,38.15,38.2,303000.0,33.9656,34.0277,33.8591,33.9035,303000.0
2005-04-21 14:00:00,38.2,38.21,38.07,38.1,148000.0,33.9035,33.9124,33.7881,33.8147,148000.0
2005-04-21 14:30:00,38.12,38.13,37.9,38.0,256000.0,33.8325,33.8414,33.6372,33.726,256000.0
2005-04-21 15:00:00,38.02,38.07,37.88,37.98,236800.0,33.7437,33.7881,33.6195,33.7082,236800.0
2005-04-21 15:30:00,37.98,38.1,37.97,38.04,189400.0,33.7082,33.8147,33.6994,33.7615,189400.0
2005-04-22 09:30:00,37.9,37.9,37.62,37.71,78200.0,33.6372,33.6372,33.3887,33.4686,78200.0
2005-04-22 10:00:00,37.72,37.82,37.67,37.79,88600.0,33.4775,33.5662,33.4331,33.5396,88600.0
2005-04-22 10:30:00,37.79,37.79,37.55,37.56,56800.0,33.5396,33.5396,33.3266,33.3355,56800.0
2005-04-22 11:00:00,37.56,37.74,37.56,37.69,60600.0,33.3355,33.4952,33.3355,33.4509,60600.0
2005-04-22 11:30:00,37.67,37.68,37.52,37.52,51600.0,33.4331,33.442,33.3,33.3,51600.0
2005-04-22 12:00:00,37.52,37.54,37.33,37.46,66800.0,33.3,33.3177,33.1313,33.2467,66800.0
2005-04-22 12:30:00,37.46,37.66,37.43,37.54,37000.0,33.2467,33.4242,33.2201,33.3177,37000.0
2005-04-22 13:00:00,37.54,37.62,37.49,37.62,32000.0,33.3177,33.3887,33.2733,33.3887,32000.0
2005-04-22 13:30:00,37.6,37.64,37.52,37.62,50800.0,33.371,33.4065,33.3,33.3887,50800.0
2005-04-22 14:00:00,37.62,37.62,37.42,37.48,99600.0,33.3887,33.3887,33.2112,33.2645,99600.0
2005-04-22 14:30:00,37.49,37.52,37.25,37.41,92800.0,33.2733,33.3,33.0603,33.2023,92800.0
2005-04-22 15:00:00,37.41,37.44,37.11,37.11,104200.0,33.2023,33.229,32.9361,32.9361,104200.0
2005-04-22 15:30:00,37.11,37.44,37.03,37.4,193000.0,32.9361,33.229,32.8651,33.1935,193000.0
2005-04-25 09:30:00,37.48,37.77,37.48,37.77,93200.0,33.2645,33.5219,33.2645,33.5219,93200.0
2005-04-25 10:00:00,37.8,38.15,37.77,38.12,127200.0,33.5485,33.8591,33.5219,33.8325,127200.0
2005-04-25 10:30:00,38.12,38.2,38.07,38.19,89000.0,33.8325,33.9035,33.7881,33.8946,89000.0
2005-04-25 11:00:00,38.19,38.3,38.18,38.21,156200.0,33.8946,33.9922,33.8857,33.9124,156200.0
2005-04-25 11:30:00,38.2,38.31,38.11,38.29,87000.0,33.9035,34.0011,33.8236,33.9834,87000.0
2005-04-25 12:00:00,38.29,38.33,38.18,38.2,56200.0,33.9834,34.0189,33.8857,33.9035,56200.0
2005-04-25 12:30:00,38.21,38.31,38.16,38.16,69600.0,33.9124,34.0011,33.868,33.868,69600.0
2005-04-25 13:00:00,38.16,38.18,38.04,38.15,73200.0,33.868,33.8857,33.7615,33.8591,73200.0
2005-04-25 13:30:00,38.15,38.27,38.1,38.16,55200.0,33.8591,33.9656,33.8147,33.868,55200.0
2005-04-25 14:00:00,38.13,38.22,38.06,38.12,76400.0,33.8414,33.9212,33.7792,33.8325,76400.0
2005-04-25 14:30:00,38.1,38.16,38.02,38.07,84800.0,33.8147,33.868,33.7437,33.7881,84800.0
2005-04-25 15:00:00,38.07,38.08,37.93,38.01,135000.0,33.7881,33.797,33.6639,33.7349,135000.0
2005-04-25 15:30:00,38.01,38.22,37.99,38.16,148200.0,33.7349,33.9212,33.7171,33.868,148200.0
2005-04-26 09:30:00,38.16,38.24,38.04,38.09,148400.0,33.868,33.939,33.7615,33.8059,148400.0
2005-04-26 10:00:00,38.09,38.35,38.09,38.25,159000.0,33.8059,34.0366,33.8059,33.9479,159000.0
2005-04-26 10:30:00,38.24,38.49,38.21,38.42,131000.0,33.939,34.1609,33.9124,34.0987,131000.0
2005-04-26 11:00:00,38.44,38.48,38.31,38.31,72600.0,34.1165,34.152,34.0011,34.0011,72600.0
2005-04-26 11:30:00,38.35,38.43,38.35,38.38,47000.0,34.0366,34.1076,34.0366,34.0632,47000.0
2005-04-26 12:00:00,38.38,38.39,38.27,38.31,39600.0,34.0632,34.0721,33.9656,34.0011,39600.0
2005-04-26 12:30:00,38.31,38.32,38.26,38.29,32600.0,34.0011,34.01,33.9567,33.9834,32600.0
2005-04-26 13:00:00,38.27,38.3,38.1,38.1,51600.0,33.9656,33.9922,33.8147,33.8147,51600.0
2005-04-26 13:30:00,38.1,38.35,38.1,38.32,47400.0,33.8147,34.0366,33.8147,34.01,47400.0
2005-04-26 14:00:00,38.32,38.32,38.02,38.02,69600.0,34.01,34.01,33.7437,33.7437,69600.0
2005-04-26 14:30:00,38.02,38.14,37.98,38.09,189200.0,33.7437,33.8502,33.7082,33.8059,189200.0
2005-04-26 15:00:00,38.12,38.12,37.96,37.97,134400.0,33.8325,33.8325,33.6905,33.6994,134400.0
2005-04-26 15:30:00,37.96,37.96,37.76,37.79,124600.0,33.6905,33.6905,33.513,33.5396,124600.0
2005-04-27 09:30:00,37.5,37.51,37.3,37.34,125800.0,33.2822,33.2911,33.1047,33.1402,125800.0
2005-04-27 10:00:00,37.32,37.34,37.1,37.14,60200.0,33.1225,33.1402,32.9272,32.9627,60200.0
2005-04-27 10:30:00,37.15,37.27,37.15,37.22,92800.0,32.9716,33.0781,32.9716,33.0337,92800.0
2005-04-27 11:00:00,37.22,37.28,37.08,37.26,56400.0,33.0337,33.087,32.9095,33.0692,56400.0
2005-04-27 11:30:00,37.26,37.31,37.16,37.27,62400.0,33.0692,33.1136,32.9805,33.0781,62400.0
2005-04-27 12:00:00,37.29,37.3,37.13,37.15,223200.0,33.0958,33.1047,32.9538,32.9716,223200.0
2005-04-27 12:30:00,37.13,37.13,36.85,37.13,87000.0,32.9538,32.9538,32.7053,32.9538,87000.0
2005-04-27 13:00:00,37.13,37.25,37.12,37.18,56800.0,32.9538,33.0603,32.945,32.9982,56800.0
2005-04-27 13:30:00,37.2,37.28,37.12,37.2,71000.0,33.016,33.087,32.945,33.016,71000.0
2005-04-27 14:00:00,37.18,37.32,37.13,37.22,63600.0,32.9982,33.1225,32.9538,33.0337,63600.0
2005-04-27 14:30:00,37.18,37.37,37.18,37.35,294400.0,32.9982,33.1668,32.9982,33.1491,294400.0
2005-04-27 15:00:00,37.35,37.45,37.32,37.38,200400.0,33.1491,33.2378,33.1225,33.1757,200400.0
2005-04-27 15:30:00,37.38,37.43,37.32,37.42,264800.0,33.1757,33.2201,33.1225,33.2112,264800.0
2005-04-28 09:30:00,37.0,37.24,36.96,37.1,67200.0,32.8385,33.0515,32.803,32.9272,67200.0
2005-04-28 10:00:00,37.07,37.45,37.07,37.42,91200.0,32.9006,33.2378,32.9006,33.2112,91200.0
2005-04-28 10:30:00,37.37,37.51,37.28,37.31,57800.0,33.1668,33.2911,33.087,33.1136,57800.0
2005-04-28 11:00:00,37.33,37.37,37.26,37.26,42000.0,33.1313,33.1668,33.0692,33.0692,42000.0
2005-04-28 11:30:00,37.24,37.35,37.16,37.32,64800.0,33.0515,33.1491,32.9805,33.1225,64800.0
2005-04-28 12:00:00,37.31,37.32,37.21,37.22,59000.0,33.1136,33.1225,33.0248,33.0337,59000.0
2005-04-28 12:30:00,37.22,37.35,37.22,37.32,49600.0,33.0337,33.1491,33.0337,33.1225,49600.0
2005-04-28 13:00:00,37.32,37.34,37.23,37.3,41200.0,33.1225,33.1402,33.0426,33.1047,41200.0
2005-04-28 13:30:00,37.29,37.47,37.27,37.46,65200.0,33.0958,33.2556,33.0781,33.2467,65200.0
2005-04-28 14:00:00,37.46,37.48,37.13,37.24,140400.0,33.2467,33.2645,32.9538,33.0515,140400.0
2005-04-28 14:30:00,37.23,37.35,37.19,37.31,173200.0,33.0426,33.1491,33.0071,33.1136,173200.0
2005-04-28 15:00:00,37.31,37.31,37.16,37.26,90600.0,33.1136,33.1136,32.9805,33.0692,90600.0
2005-04-28 15:30:00,37.26,37.28,37.02,37.09,191400.0,33.0692,33.087,32.8562,32.9183,191400.0
2005-04-29 09:30:00,37.22,37.57,37.2,37.57,87800.0,33.0337,33.3444,33.016,33.3444,87800.0
2005-04-29 10:00:00,37.58,37.6,37.17,37.21,81200.0,33.3532,33.371,32.9893,33.0248,81200.0
2005-04-29 10:30:00,37.21,37.32,37.07,37.26,99800.0,33.0248,33.1225,32.9006,33.0692,99800.0
2005-04-29 11:00:00,37.27,37.43,37.23,37.32,47800.0,33.0781,33.2201,33.0426,33.1225,47800.0
2005-04-29 11:30:00,37.33,37.34,37.13,37.21,61200.0,33.1313,33.1402,32.9538,33.0248,61200.0
2005-04-29 12:00:00,37.19,37.27,37.1,37.15,49600.0,33.0071,33.0781,32.9272,32.9716,49600.0
2005-04-29 12:30:00,37.15,37.29,37.15,37.24,45800.0,32.9716,33.0958,32.9716,33.0515,45800.0
2005-04-29 13:00:00,37.23,37.35,37.18,37.26,51000.0,33.0426,33.1491,32.9982,33.0692,51000.0
2005-04-29 13:30:00,37.25,37.25,37.1,37.19,62400.0,33.0603,33.0603,32.9272,33.0071,62400.0
2005-04-29 14:00:00,37.2,37.38,37.2,37.38,50400.0,33.016,33.1757,33.016,33.1757,50400.0
2005-04-29 14:30:00,37.38,37.61,37.38,37.45,63200.0,33.1757,33.3799,33.1757,33.2378,63200.0
2005-04-29 15:00:00,37.46,37.54,37.43,37.49,64600.0,33.2467,33.3177,33.2201,33.2733,64600.0
2005-04-29 15:30:00,37.49,37.66,37.47,37.59,154000.0,33.2733,33.4242,33.2556,33.3621,154000.0
2005-05-02 09:30:00,37.41,37.71,37.4,37.68,93200.0,33.2023,33.4686,33.1935,33.442,93200.0
2005-05-02 10:00:00,37.69,37.75,37.58,37.6,70000.0,33.4509,33.5041,33.3532,33.371,70000.0
2005-05-02 10:30:00,37.58,37.59,37.46,37.54,49600.0,33.3532,33.3621,33.2467,33.3177,49600.0
2005-05-02 11:00:00,37.53,37.59,37.49,37.57,48200.0,33.3088,33.3621,33.2733,33.3444,48200.0
2005-05-02 11:30:00,37.55,37.55,37.33,37.37,34600.0,33.3266,33.3266,33.1313,33.1668,34600.0
2005-05-02 12:00:00,37.37,37.4,37.31,37.4,57400.0,33.1668,33.1935,33.1136,33.1935,57400.0
2005-05-02 12:30:00,37.4,37.4,37.27,37.32,36400.0,33.1935,33.1935,33.0781,33.1225,36400.0
2005-05-02 13:00:00,37.31,37.4,37.3,37.3,39000.0,33.1136,33.1935,33.1047,33.1047,39000.0
2005-05-02 13:30:00,37.3,37.3,37.15,37.22,45800.0,33.1047,33.1047,32.9716,33.0337,45800.0
2005-05-02 14:00:00,37.24,37.24,37.05,37.2,59200.0,33.0515,33.0515,32.8828,33.016,59200.0
2005-05-02 14:30:00,37.2,37.35,37.16,37.32,56200.0,33.016,33.1491,32.9805,33.1225,56200.0
2005-05-02 15:00:00,37.27,37.49,37.26,37.49,108600.0,33.0781,33.2733,33.0692,33.2733,108600.0
2005-05-02 15:30:00,37.49,37.65,37.49,37.63,167600.0,33.2733,33.4154,33.2733,33.3976,167600.0
2005-05-03 09:30:00,37.58,37.88,37.52,37.84,75800.0,33.3532,33.6195,33.3,33.584,75800.0
2005-05-03 10:00:00,37.82,37.95,37.75,37.86,111600.0,33.5662,33.6816,33.5041,33.6017,111600.0
2005-05-03 10:30:00,37.86,38.02,37.86,37.93,80200.0,33.6017,33.7437,33.6017,33.6639,80200.0
2005-05-03 11:00:00,37.92,37.99,37.88,37.92,86200.0,33.655,33.7171,33.6195,33.655,86200.0
2005-05-03 11:30:00,37.91,37.94,37.9,37.9,37800.0,33.6461,33.6727,33.6372,33.6372,37800.0
2005-05-03 12:00:00,37.9,37.94,37.88,37.88,59400.0,33.6372,33.6727,33.6195,33.6195,59400.0
2005-05-03 12:30:00,37.88,37.91,37.83,37.84,39800.0,33.6195,33.6461,33.5751,33.584,39800.0
2005-05-03 13:00:00,37.83,37.9,37.79,37.9,31400.0,33.5751,33.6372,33.5396,33.6372,31400.0
2005-05-03 13:30:00,37.9,37.98,37.85,37.96,46200.0,33.6372,33.7082,33.5929,33.6905,46200.0
2005-05-03 14:00:00,37.96,38.15,37.89,38.03,222000.0,33.6905,33.8591,33.6284,33.7526,222000.0
2005-05-03 14:30:00,38.03,38.26,38.0,38.19,122400.0,33.7526,33.9567,33.726,33.8946,122400.0
2005-05-03 15:00:00,38.16,38.16,37.94,37.95,172400.0,33.868,33.868,33.6727,33.6816,172400.0
2005-05-03 15:30:00,37.96,38.06,37.9,38.05,192600.0,33.6905,33.7792,33.6372,33.7704,192600.0
2005-05-04 09:30:00,38.05,38.13,37.77,37.99,166200.0,33.7704,33.8414,33.5219,33.7171,166200.0
2005-05-04 10:00:00,38.02,38.08,37.95,38.02,118400.0,33.7437,33.797,33.6816,33.7437,118400.0
2005-05-04 10:30:00,38.13,38.21,38.0,38.14,78400.0,33.8414,33.9124,33.726,33.8502,78400.0
2005-05-04 11:00:00,38.11,38.22,38.1,38.21,54600.0,33.8236,33.9212,33.8147,33.9124,54600.0
2005-05-04 11:30:00,38.21,38.33,38.18,38.18,63000.0,33.9124,34.0189,33.8857,33.8857,63000.0
2005-05-04 12:00:00,38.18,38.21,38.12,38.16,32200.0,33.8857,33.9124,33.8325,33.868,32200.0
2005-05-04 12:30:00,38.17,38.34,38.17,38.33,48400.0,33.8769,34.0277,33.8769,34.0189,48400.0
2005-05-04 13:00:00,38.33,38.42,38.33,38.41,100600.0,34.0189,34.0987,34.0189,34.0899,100600.0
2005-05-04 13:30:00,38.41,38.68,38.34,38.63,215600.0,34.0899,34.3295,34.0277,34.2851,215600.0
2005-05-04 14:00:00,38.64,38.74,38.6,38.6,151000.0,34.294,34.3828,34.2585,34.2585,151000.0
2005-05-04 14:30:00,38.62,38.69,38.51,38.69,45800.0,34.2763,34.3384,34.1786,34.3384,45800.0
2005-05-04 15:00:00,38.68,38.72,38.62,38.7,54600.0,34.3295,34.365,34.2763,34.3473,54600.0
2005-05-04 15:30:00,38.71,38.73,38.6,38.6,144200.0,34.3561,34.3739,34.2585,34.2585,144200.0
2005-05-05 09:30:00,38.5,38.58,38.36,38.58,158600.0,34.1698,34.2408,34.0455,34.2408,158600.0
2005-05-05 10:00:00,38.59,38.73,38.52,38.52,66800.0,34.2496,34.3739,34.1875,34.1875,66800.0
2005-05-05 10:30:00,38.55,38.7,38.5,38.66,43400.0,34.2141,34.3473,34.1698,34.3118,43400.0
2005-05-05 11:00:00,38.66,38.71,38.59,38.6,34400.0,34.3118,34.3561,34.2496,34.2585,34400.0
2005-05-05 11:30:00,38.6,38.68,38.6,38.65,42200.0,34.2585,34.3295,34.2585,34.3029,42200.0
2005-05-05 12:00:00,38.61,38.66,38.57,38.62,39600.0,34.2674,34.3118,34.2319,34.2763,39600.0
2005-05-05 12:30:00,38.62,38.62,38.42,38.42,119200.0,34.2763,34.2763,34.0987,34.0987,119200.0
2005-05-05 13:00:00,38.42,38.5,38.27,38.38,113800.0,34.0987,34.1698,33.9656,34.0632,113800.0
2005-05-05 13:30:00,38.38,38.49,38.3,38.48,107000.0,34.0632,34.1609,33.9922,34.152,107000.0
2005-05-05 14:00:00,38.48,38.52,38.45,38.46,72800.0,34.152,34.1875,34.1254,34.1342,72800.0
2005-05-05 14:30:00,38.46,38.49,38.35,38.38,59200.0,34.1342,34.1609,34.0366,34.0632,59200.0
2005-05-05 15:00:00,38.41,38.52,38.35,38.49,58200.0,34.0899,34.1875,34.0366,34.1609,58200.0
2005-05-05 15:30:00,38.48,38.65,38.48,38.57,78400.0,34.152,34.3029,34.152,34.2319,78400.0
2005-05-06 09:30:00,38.69,38.92,38.68,38.85,79000.0,34.3384,34.5425,34.3295,34.4804,79000.0
2005-05-06 10:00:00,38.86,38.99,38.83,38.9,94000.0,34.4893,34.6046,34.4626,34.5248,94000.0
2005-05-06 10:30:00,38.93,38.99,38.87,38.95,50000.0,34.5514,34.6046,34.4981,34.5691,50000.0
2005-05-06 11:00:00,38.95,38.95,38.8,38.85,80600.0,34.5691,34.5691,34.436,34.4804,80600.0
2005-05-06 11:30:00,38.84,38.92,38.75,38.82,60200.0,34.4715,34.5425,34.3916,34.4538,60200.0
2005-05-06 12:00:00,38.82,38.84,38.63,38.73,91000.0,34.4538,34.4715,34.2851,34.3739,91000.0
2005-05-06 12:30:00,38.74,38.83,38.73,38.81,36600.0,34.3828,34.4626,34.3739,34.4449,36600.0
2005-05-06 13:00:00,38.83,38.95,38.83,38.93,35800.0,34.4626,34.5691,34.4626,34.5514,35800.0
2005-05-06 13:30:00,38.93,38.95,38.88,38.88,30200.0,34.5514,34.5691,34.507,34.507,30200.0
2005-05-06 14:00:00,38.89,39.0,38.88,38.94,74200.0,34.5159,34.6135,34.507,34.5603,74200.0
2005-05-06 14:30:00,38.94,38.98,38.9,38.94,47600.0,34.5603,34.5958,34.5248,34.5603,47600.0
2005-05-06 15:00:00,38.93,38.94,38.84,38.93,96600.0,34.5514,34.5603,34.4715,34.5514,96600.0
2005-05-06 15:30:00,38.93,39.18,38.93,38.94,272600.0,34.5514,34.7733,34.5514,34.5603,272600.0
2005-05-09 09:30:00,38.83,38.95,38.66,38.74,99400.0,34.4626,34.5691,34.3118,34.3828,99400.0
2005-05-09 10:00:00,38.79,38.8,38.46,38.6,70000.0,34.4271,34.436,34.1342,34.2585,70000.0
2005-05-09 10:30:00,38.55,38.71,38.52,38.68,40000.0,34.2141,34.3561,34.1875,34.3295,40000.0
2005-05-09 11:00:00,38.68,38.92,38.66,38.87,52800.0,34.3295,34.5425,34.3118,34.4981,52800.0
2005-05-09 11:30:00,38.88,39.02,38.85,38.85,38600.0,34.507,34.6313,34.4804,34.4804,38600.0
2005-05-09 12:00:00,38.85,38.98,38.82,38.91,51800.0,34.4804,34.5958,34.4538,34.5336,51800.0
2005-05-09 12:30:00,38.92,38.95,38.85,38.85,45000.0,34.5425,34.5691,34.4804,34.4804,45000.0
2005-05-09 13:00:00,38.85,38.88,38.78,38.85,48000.0,34.4804,34.507,34.4183,34.4804,48000.0
2005-05-09 13:30:00,38.85,39.0,38.85,38.98,42400.0,34.4804,34.6135,34.4804,34.5958,42400.0
2005-05-09 14:00:00,38.99,39.01,38.77,38.8,57000.0,34.6046,34.6224,34.4094,34.436,57000.0
2005-05-09 14:30:00,38.79,38.82,38.75,38.81,82400.0,34.4271,34.4538,34.3916,34.4449,82400.0
2005-05-09 15:00:00,38.81,38.81,38.66,38.72,78400.0,34.4449,34.4449,34.3118,34.365,78400.0
2005-05-09 15:30:00,38.73,38.93,38.72,38.91,128800.0,34.3739,34.5514,34.365,34.5336,128800.0
2005-05-10 09:30:00,38.63,38.79,38.6,38.68,72600.0,34.2851,34.4271,34.2585,34.3295,72600.0
2005-05-10 10:00:00,38.68,38.74,38.56,38.67,117400.0,34.3295,34.3828,34.223,34.3206,117400.0
2005-05-10 10:30:00,38.68,38.71,38.57,38.59,67400.0,34.3295,34.3561,34.2319,34.2496,67400.0
2005-05-10 11:00:00,38.6,38.7,38.58,38.67,54600.0,34.2585,34.3473,34.2408,34.3206,54600.0
2005-05-10 11:30:00,38.67,38.7,38.52,38.56,74400.0,34.3206,34.3473,34.1875,34.223,74400.0
2005-05-10 12:00:00,38.56,38.59,38.53,38.57,61800.0,34.223,34.2496,34.1964,34.2319,61800.0
2005-05-10 12:30:00,38.59,38.7,38.57,38.63,90800.0,34.2496,34.3473,34.2319,34.2851,90800.0
2005-05-10 13:00:00,38.64,38.76,38.62,38.75,58200.0,34.294,34.4005,34.2763,34.3916,58200.0
2005-05-10 13:30:00,38.75,38.77,38.63,38.71,52000.0,34.3916,34.4094,34.2851,34.3561,52000.0
2005-05-10 14:00:00,38.73,38.73,38.58,38.59,47200.0,34.3739,34.3739,34.2408,34.2496,47200.0
2005-05-10 14:30:00,38.6,38.6,38.38,38.43,66600.0,34.2585,34.2585,34.0632,34.1076,66600.0
2005-05-10 15:00:00,38.43,38.43,38.33,38.38,69800.0,34.1076,34.1076,34.0189,34.0632,69800.0
2005-05-10 15:30:00,38.38,38.56,38.33,38.52,236800.0,34.0632,34.223,34.0189,34.1875,236800.0
2005-05-11 09:30:00,38.46,38.46,38.04,38.1,103600.0,34.1342,34.1342,33.7615,33.8147,103600.0
2005-05-11 10:00:00,38.11,38.13,37.97,37.99,67800.0,33.8236,33.8414,33.6994,33.7171,67800.0
2005-05-11 10:30:00,37.99,38.12,37.88,37.95,92000.0,33.7171,33.8325,33.6195,33.6816,92000.0
2005-05-11 11:00:00,37.95,38.09,37.92,38.05,42000.0,33.6816,33.8059,33.655,33.7704,42000.0
2005-05-11 11:30:00,38.08,38.13,38.07,38.1,37800.0,33.797,33.8414,33.7881,33.8147,37800.0
2005-05-11 12:00:00,38.1,38.13,37.85,38.06,137800.0,33.8147,33.8414,33.5929,33.7792,137800.0
2005-05-11 12:30:00,38.05,38.13,38.01,38.1,22200.0,33.7704,33.8414,33.7349,33.8147,22200.0
2005-05-11 13:00:00,38.09,38.19,38.09,38.17,64400.0,33.8059,33.8946,33.8059,33.8769,64400.0
2005-05-11 13:30:00,38.17,38.2,38.08,38.12,63400.0,33.8769,33.9035,33.797,33.8325,63400.0
2005-05-11 14:00:00,38.13,38.33,38.13,38.3,115400.0,33.8414,34.0189,33.8414,33.9922,115400.0
2005-05-11 14:30:00,38.3,38.34,38.22,38.25,68400.0,33.9922,34.0277,33.9212,33.9479,68400.0
2005-05-11 15:00:00,38.25,38.36,38.23,38.32,87800.0,33.9479,34.0455,33.9301,34.01,87800.0
2005-05-11 15:30:00,38.33,38.43,38.3,38.35,128400.0,34.0189,34.1076,33.9922,34.0366,128400.0
2005-05-12 09:30:00,38.44,38.44,38.34,38.37,80800.0,34.1165,34.1165,34.0277,34.0544,80800.0
2005-05-12 10:00:00,38.36,38.46,38.15,38.24,132400.0,34.0455,34.1342,33.8591,33.939,132400.0
2005-05-12 10:30:00,38.22,38.25,37.91,37.93,78200.0,33.9212,33.9479,33.6461,33.6639,78200.0
2005-05-12 11:00:00,37.91,38.05,37.9,38.05,67800.0,33.6461,33.7704,33.6372,33.7704,67800.0
2005-05-12 11:30:00,38.03,38.11,37.99,38.11,48400.0,33.7526,33.8236,33.7171,33.8236,48400.0
2005-05-12 12:00:00,38.1,38.17,38.04,38.12,38800.0,33.8147,33.8769,33.7615,33.8325,38800.0
2005-05-12 12:30:00,38.12,38.12,38.01,38.06,28400.0,33.8325,33.8325,33.7349,33.7792,28400.0
2005-05-12 13:00:00,38.06,38.06,37.93,37.96,30600.0,33.7792,33.7792,33.6639,33.6905,30600.0
2005-05-12 13:30:00,37.95,37.97,37.78,37.85,26000.0,33.6816,33.6994,33.5307,33.5929,26000.0
2005-05-12 14:00:00,37.84,37.9,37.7,37.74,47800.0,33.584,33.6372,33.4597,33.4952,47800.0
2005-05-12 14:30:00,37.74,37.77,37.62,37.72,66800.0,33.4952,33.5219,33.3887,33.4775,66800.0
2005-05-12 15:00:00,37.72,37.74,37.58,37.68,128200.0,33.4775,33.4952,33.3532,33.442,128200.0
2005-05-12 15:30:00,37.69,37.74,37.55,37.67,95200.0,33.4509,33.4952,33.3266,33.4331,95200.0
2005-05-13 09:30:00,37.65,37.7,37.46,37.49,65400.0,33.4154,33.4597,33.2467,33.2733,65400.0
2005-05-13 10:00:00,37.53,37.54,37.41,37.44,79800.0,33.3088,33.3177,33.2023,33.229,79800.0
2005-05-13 10:30:00,37.45,37.59,37.4,37.56,70400.0,33.2378,33.3621,33.1935,33.3355,70400.0
2005-05-13 11:00:00,37.57,37.6,37.49,37.6,54600.0,33.3444,33.371,33.2733,33.371,54600.0
2005-05-13 11:30:00,37.6,37.6,37.51,37.57,67400.0,33.371,33.371,33.2911,33.3444,67400.0
2005-05-13 12:00:00,37.57,37.57,37.49,37.52,59600.0,33.3444,33.3444,33.2733,33.3,59600.0
2005-05-13 12:30:00,37.5,37.54,37.45,37.52,51800.0,33.2822,33.3177,33.2378,33.3,51800.0
2005-05-13 13:00:00,37.52,37.55,37.44,37.44,55200.0,33.3,33.3266,33.229,33.229,55200.0
2005-05-13 13:30:00,37.44,37.49,37.35,37.38,82800.0,33.229,33.2733,33.1491,33.1757,82800.0
2005-05-13 14:00:00,37.39,37.45,37.27,37.33,93800.0,33.1846,33.2378,33.0781,33.1313,93800.0
2005-05-13 14:30:00,37.33,37.33,37.1,37.24,180000.0,33.1313,33.1313,32.9272,33.0515,180000.0
2005-05-13 15:00:00,37.24,37.52,37.2,37.51,128600.0,33.0515,33.3,33.016,33.2911,128600.0
2005-05-13 15:30:00,37.51,37.58,37.44,37.49,198600.0,33.2911,33.3532,33.229,33.2733,198600.0
2005-05-16 09:30:00,37.52,37.71,37.4,37.64,109400.0,33.3,33.4686,33.1935,33.4065,109400.0
2005-05-16 10:00:00,37.66,37.77,37.65,37.68,116600.0,33.4242,33.5219,33.4154,33.442,116600.0
2005-05-16 10:30:00,37.68,37.85,37.63,37.81,109000.0,33.442,33.5929,33.3976,33.5574,109000.0
2005-05-16 11:00:00,37.83,37.87,37.74,37.82,63600.0,33.5751,33.6106,33.4952,33.5662,63600.0
2005-05-16 11:30:00,37.83,37.85,37.7,37.77,63600.0,33.5751,33.5929,33.4597,33.5219,63600.0
2005-05-16 12:00:00,37.77,37.84,37.7,37.74,35800.0,33.5219,33.584,33.4597,33.4952,35800.0
2005-05-16 12:30:00,37.74,37.78,37.65,37.73,71600.0,33.4952,33.5307,33.4154,33.4864,71600.0
2005-05-16 13:00:00,37.73,37.74,37.65,37.72,37600.0,33.4864,33.4952,33.4154,33.4775,37600.0
2005-05-16 13:30:00,37.72,37.84,37.69,37.81,57600.0,33.4775,33.584,33.4509,33.5574,57600.0
2005-05-16 14:00:00,37.82,37.83,37.65,37.71,36400.0,33.5662,33.5751,33.4154,33.4686,36400.0
2005-05-16 14:30:00,37.72,37.74,37.62,37.71,51200.0,33.4775,33.4952,33.3887,33.4686,51200.0
2005-05-16 15:00:00,37.7,37.88,37.66,37.87,86200.0,33.4597,33.6195,33.4242,33.6106,86200.0
2005-05-16 15:30:00,37.88,37.88,37.79,37.82,143200.0,33.6195,33.6195,33.5396,33.5662,143200.0
2005-05-17 09:30:00,37.7,37.74,37.58,37.72,65400.0,33.4597,33.4952,33.3532,33.4775,65400.0
2005-05-17 10:00:00,37.74,37.85,37.73,37.79,65200.0,33.4952,33.5929,33.4864,33.5396,65200.0
2005-05-17 10:30:00,37.77,37.77,37.7,37.76,25800.0,33.5219,33.5219,33.4597,33.513,25800.0
2005-05-17 11:00:00,37.78,37.86,37.7,37.7,39800.0,33.5307,33.6017,33.4597,33.4597,39800.0
2005-05-17 11:30:00,37.7,37.88,37.68,37.81,41600.0,33.4597,33.6195,33.442,33.5574,41600.0
2005-05-17 12:00:00,37.82,37.84,37.6,37.6,78000.0,33.5662,33.584,33.371,33.371,78000.0
2005-05-17 12:30:00,37.59,37.64,37.47,37.55,78800.0,33.3621,33.4065,33.2556,33.3266,78800.0
2005-05-17 13:00:00,37.54,37.69,37.51,37.63,46200.0,33.3177,33.4509,33.2911,33.3976,46200.0
2005-05-17 13:30:00,37.64,37.7,37.52,37.58,37000.0,33.4065,33.4597,33.3,33.3532,37000.0
2005-05-17 14:00:00,37.57,37.6,37.51,37.55,81600.0,33.3444,33.371,33.2911,33.3266,81600.0
2005-05-17 14:30:00,37.55,37.83,37.55,37.8,224000.0,33.3266,33.5751,33.3266,33.5485,224000.0
2005-05-17 15:00:00,37.8,37.87,37.72,37.83,93400.0,33.5485,33.6106,33.4775,33.5751,93400.0
2005-05-17 15:30:00,37.83,37.89,37.83,37.88,184600.0,33.5751,33.6284,33.5751,33.6195,184600.0
2005-05-18 09:30:00,38.75,38.78,38.45,38.46,182000.0,34.3916,34.4183,34.1254,34.1342,182000.0
2005-05-18 10:00:00,38.49,38.65,38.46,38.56,78600.0,34.1609,34.3029,34.1342,34.223,78600.0
2005-05-18 10:30:00,38.58,38.7,38.51,38.63,132000.0,34.2408,34.3473,34.1786,34.2851,132000.0
2005-05-18 11:00:00,38.63,38.75,38.56,38.61,94800.0,34.2851,34.3916,34.223,34.2674,94800.0
2005-05-18 11:30:00,38.61,38.76,38.6,38.69,84800.0,34.2674,34.4005,34.2585,34.3384,84800.0
2005-05-18 12:00:00,38.69,39.01,38.69,38.98,67800.0,34.3384,34.6224,34.3384,34.5958,67800.0
2005-05-18 12:30:00,38.98,39.1,38.94,39.04,34800.0,34.5958,34.7023,34.5603,34.649,34800.0
2005-05-18 13:00:00,39.02,39.08,38.85,38.87,31200.0,34.6313,34.6845,34.4804,34.4981,31200.0
2005-05-18 13:30:00,38.87,38.93,38.73,38.74,35400.0,34.4981,34.5514,34.3739,34.3828,35400.0
2005-05-18 14:00:00,38.73,38.96,38.71,38.96,48000.0,34.3739,34.578,34.3561,34.578,48000.0
2005-05-18 14:30:00,38.95,39.08,38.88,39.04,87000.0,34.5691,34.6845,34.507,34.649,87000.0
2005-05-18 15:00:00,39.01,39.04,38.9,38.9,83600.0,34.6224,34.649,34.5248,34.5248,83600.0
2005-05-18 15:30:00,38.88,38.95,38.85,38.94,72600.0,34.507,34.5691,34.4804,34.5603,72600.0
2005-05-19 09:30:00,38.98,38.98,38.76,38.82,63200.0,34.5958,34.5958,34.4005,34.4538,63200.0
2005-05-19 10:00:00,38.82,38.94,38.8,38.88,41000.0,34.4538,34.5603,34.436,34.507,41000.0
2005-05-19 10:30:00,38.85,38.93,38.82,38.9,41800.0,34.4804,34.5514,34.4538,34.5248,41800.0
2005-05-19 11:00:00,38.9,38.99,38.88,38.94,65200.0,34.5248,34.6046,34.507,34.5603,65200.0
2005-05-19 11:30:00,38.95,39.05,38.93,38.98,69600.0,34.5691,34.6579,34.5514,34.5958,69600.0
2005-05-19 12:00:00,38.98,39.1,38.97,39.06,82400.0,34.5958,34.7023,34.5869,34.6668,82400.0
2005-05-19 12:30:00,39.08,39.12,39.03,39.09,50400.0,34.6845,34.72,34.6401,34.6934,50400.0
2005-05-19 13:00:00,39.12,39.12,39.06,39.06,33800.0,34.72,34.72,34.6668,34.6668,33800.0
2005-05-19 13:30:00,39.07,39.08,38.9,39.01,75600.0,34.6756,34.6845,34.5248,34.6224,75600.0
2005-05-19 14:00:00,39.01,39.08,38.93,39.05,41600.0,34.6224,34.6845,34.5514,34.6579,41600.0
2005-05-19 14:30:00,39.07,39.09,38.84,39.05,55400.0,34.6756,34.6934,34.4715,34.6579,55400.0
2005-05-19 15:00:00,39.05,39.19,39.05,39.19,63600.0,34.6579,34.7821,34.6579,34.7821,63600.0
2005-05-19 15:30:00,39.16,39.18,39.1,39.12,32800.0,34.7555,34.7733,34.7023,34.72,32800.0
2005-05-20 09:30:00,39.02,39.05,38.75,38.9,118000.0,34.6313,34.6579,34.3916,34.5248,118000.0
2005-05-20 10:00:00,38.9,38.94,38.84,38.93,30200.0,34.5248,34.5603,34.4715,34.5514,30200.0
2005-05-20 10:30:00,38.94,38.99,38.91,38.97,43600.0,34.5603,34.6046,34.5336,34.5869,43600.0
2005-05-20 11:00:00,38.97,38.99,38.88,38.9,27800.0,34.5869,34.6046,34.507,34.5248,27800.0
2005-05-20 11:30:00,38.9,38.96,38.89,38.92,48200.0,34.5248,34.578,34.5159,34.5425,48200.0
2005-05-20 12:00:00,38.95,39.07,38.92,39.07,44200.0,34.5691,34.6756,34.5425,34.6756,44200.0
2005-05-20 12:30:00,39.07,39.15,39.04,39.11,36200.0,34.6756,34.7466,34.649,34.7111,36200.0
2005-05-20 13:00:00,39.09,39.12,39.04,39.06,37800.0,34.6934,34.72,34.649,34.6668,37800.0
2005-05-20 13:30:00,39.09,39.12,39.04,39.1,51400.0,34.6934,34.72,34.649,34.7023,51400.0
2005-05-20 14:00:00,39.12,39.18,39.08,39.09,45400.0,34.72,34.7733,34.6845,34.6934,45400.0
2005-05-20 14:30:00,39.1,39.16,39.05,39.05,24000.0,34.7023,34.7555,34.6579,34.6579,24000.0
2005-05-20 15:00:00,39.05,39.1,39.01,39.09,17600.0,34.6579,34.7023,34.6224,34.6934,17600.0
2005-05-20 15:30:00,39.09,39.1,39.02,39.07,57400.0,34.6934,34.7023,34.6313,34.6756,57400.0
2005-05-23 09:30:00,39.05,39.24,39.05,39.21,54800.0,34.6579,34.8265,34.6579,34.7999,54800.0
2005-05-23 10:00:00,39.21,39.27,39.15,39.17,43000.0,34.7999,34.8531,34.7466,34.7644,43000.0
2005-05-23 10:30:00,39.19,39.22,38.93,38.96,85800.0,34.7821,34.8088,34.5514,34.578,85800.0
2005-05-23 11:00:00,38.95,39.05,38.9,39.05,45600.0,34.5691,34.6579,34.5248,34.6579,45600.0
2005-05-23 11:30:00,39.05,39.07,38.95,39.03,54200.0,34.6579,34.6756,34.5691,34.6401,54200.0
2005-05-23 12:00:00,39.03,39.13,39.03,39.09,33800.0,34.6401,34.7289,34.6401,34.6934,33800.0
2005-05-23 12:30:00,39.09,39.13,39.01,39.04,36000.0,34.6934,34.7289,34.6224,34.649,36000.0
2005-05-23 13:00:00,39.05,39.1,38.92,39.07,65600.0,34.6579,34.7023,34.5425,34.6756,65600.0
2005-05-23 13:30:00,39.09,39.16,38.96,39.02,93200.0,34.6934,34.7555,34.578,34.6313,93200.0
2005-05-23 14:00:00,39.03,39.22,39.0,39.17,100200.0,34.6401,34.8088,34.6135,34.7644,100200.0
2005-05-23 14:30:00,39.2,39.3,39.2,39.29,63800.0,34.791,34.8798,34.791,34.8709,63800.0
2005-05-23 15:00:00,39.29,39.32,39.23,39.24,62200.0,34.8709,34.8975,34.8176,34.8265,62200.0
2005-05-23 15:30:00,39.24,39.27,39.06,39.1,81600.0,34.8265,34.8531,34.6668,34.7023,81600.0
2005-05-24 09:30:00,38.68,38.91,38.68,38.82,98000.0,34.3295,34.5336,34.3295,34.4538,98000.0
2005-05-24 10:00:00,38.85,38.87,38.67,38.85,68000.0,34.4804,34.4981,34.3206,34.4804,68000.0
2005-05-24 10:30:00,38.87,38.93,38.79,38.91,55800.0,34.4981,34.5514,34.4271,34.5336,55800.0
2005-05-24 11:00:00,38.88,39.01,38.81,38.81,79200.0,34.507,34.6224,34.4449,34.4449,79200.0
2005-05-24 11:30:00,38.78,38.88,38.74,38.77,54400.0,34.4183,34.507,34.3828,34.4094,54400.0
2005-05-24 12:00:00,38.78,38.87,38.77,38.81,30400.0,34.4183,34.4981,34.4094,34.4449,30400.0
2005-05-24 12:30:00,38.77,38.84,38.73,38.82,45400.0,34.4094,34.4715,34.3739,34.4538,45400.0
2005-05-24 13:00:00,38.82,38.85,38.74,38.75,35000.0,34.4538,34.4804,34.3828,34.3916,35000.0
2005-05-24 13:30:00,38.75,38.81,38.71,38.8,35600.0,34.3916,34.4449,34.3561,34.436,35600.0
2005-05-24 14:00:00,38.82,38.88,38.68,38.76,84000.0,34.4538,34.507,34.3295,34.4005,84000.0
2005-05-24 14:30:00,38.76,38.78,38.66,38.74,88800.0,34.4005,34.4183,34.3118,34.3828,88800.0
2005-05-24 15:00:00,38.74,38.92,38.72,38.92,91200.0,34.3828,34.5425,34.365,34.5425,91200.0
2005-05-24 15:30:00,38.92,38.96,38.8,38.9,94000.0,34.5425,34.578,34.436,34.5248,94000.0
2005-05-25 09:30:00,38.81,38.81,38.38,38.43,124200.0,34.4449,34.4449,34.0632,34.1076,124200.0
2005-05-25 10:00:00,38.43,38.43,38.16,38.24,91400.0,34.1076,34.1076,33.868,33.939,91400.0
2005-05-25 10:30:00,38.2,38.33,38.18,38.32,79000.0,33.9035,34.0189,33.8857,34.01,79000.0
2005-05-25 11:00:00,38.32,38.34,38.25,38.27,151800.0,34.01,34.0277,33.9479,33.9656,151800.0
2005-05-25 11:30:00,38.25,38.33,38.16,38.22,76400.0,33.9479,34.0189,33.868,33.9212,76400.0
2005-05-25 12:00:00,38.2,38.29,38.18,38.21,67600.0,33.9035,33.9834,33.8857,33.9124,67600.0
2005-05-25 12:30:00,38.21,38.28,38.21,38.25,46400.0,33.9124,33.9745,33.9124,33.9479,46400.0
2005-05-25 13:00:00,38.24,38.27,38.15,38.15,45800.0,33.939,33.9656,33.8591,33.8591,45800.0
2005-05-25 13:30:00,38.16,38.23,38.15,38.23,42600.0,33.868,33.9301,33.8591,33.9301,42600.0
2005-05-25 14:00:00,38.23,38.31,38.21,38.27,58600.0,33.9301,34.0011,33.9124,33.9656,58600.0
2005-05-25 14:30:00,38.27,38.41,38.26,38.38,147000.0,33.9656,34.0899,33.9567,34.0632,147000.0
2005-05-25 15:00:00,38.38,38.4,38.33,38.37,149600.0,34.0632,34.081,34.0189,34.0544,149600.0
2005-05-25 15:30:00,38.37,38.51,38.37,38.45,323600.0,34.0544,34.1786,34.0544,34.1254,323600.0
2005-05-26 09:30:00,38.63,38.85,38.63,38.84,161400.0,34.2851,34.4804,34.2851,34.4715,161400.0
2005-05-26 10:00:00,38.85,38.95,38.77,38.93,73000.0,34.4804,34.5691,34.4094,34.5514,73000.0
2005-05-26 10:30:00,38.93,38.94,38.84,38.86,64000.0,34.5514,34.5603,34.4715,34.4893,64000.0
2005-05-26 11:00:00,38.86,38.88,38.81,38.82,40600.0,34.4893,34.507,34.4449,34.4538,40600.0
2005-05-26 11:30:00,38.82,38.92,38.79,38.91,42400.0,34.4538,34.5425,34.4271,34.5336,42400.0
2005-05-26 12:00:00,38.91,38.92,38.85,38.88,72400.0,34.5336,34.5425,34.4804,34.507,72400.0
2005-05-26 12:30:00,38.88,38.93,38.87,38.89,36600.0,34.507,34.5514,34.4981,34.5159,36600.0
2005-05-26 13:00:00,38.89,38.9,38.8,38.82,63400.0,34.5159,34.5248,34.436,34.4538,63400.0
2005-05-26 13:30:00,38.82,38.86,38.82,38.84,23200.0,34.4538,34.4893,34.4538,34.4715,23200.0
2005-05-26 14:00:00,38.84,38.88,38.81,38.87,49400.0,34.4715,34.507,34.4449,34.4981,49400.0
2005-05-26 14:30:00,38.87,38.88,38.82,38.85,45000.0,34.4981,34.507,34.4538,34.4804,45000.0
2005-05-26 15:00:00,38.85,38.9,38.84,38.88,47600.0,34.4804,34.5248,34.4715,34.507,47600.0
2005-05-26 15:30:00,38.88,38.99,38.87,38.91,97800.0,34.507,34.6046,34.4981,34.5336,97800.0
2005-05-27 09:30:00,38.85,39.04,38.85,39.0,51800.0,34.4804,34.649,34.4804,34.6135,51800.0
2005-05-27 10:00:00,39.02,39.02,38.85,38.92,41200.0,34.6313,34.6313,34.4804,34.5425,41200.0
2005-05-27 10:30:00,38.94,39.01,38.92,39.0,41600.0,34.5603,34.6224,34.5425,34.6135,41600.0
2005-05-27 11:00:00,38.98,39.05,38.97,39.02,41600.0,34.5958,34.6579,34.5869,34.6313,41600.0
2005-05-27 11:30:00,39.02,39.02,38.91,39.02,60600.0,34.6313,34.6313,34.5336,34.6313,60600.0
2005-05-27 12:00:00,39.02,39.02,38.95,38.97,45600.0,34.6313,34.6313,34.5691,34.5869,45600.0
2005-05-27 12:30:00,38.96,39.04,38.95,39.04,35400.0,34.578,34.649,34.5691,34.649,35400.0
2005-05-27 13:00:00,39.04,39.1,39.02,39.08,25600.0,34.649,34.7023,34.6313,34.6845,25600.0
2005-05-27 13:30:00,39.08,39.12,39.07,39.12,26000.0,34.6845,34.72,34.6756,34.72,26000.0
2005-05-27 14:00:00,39.12,39.12,39.05,39.05,31800.0,34.72,34.72,34.6579,34.6579,31800.0
2005-05-27 14:30:00,39.05,39.05,39.02,39.02,35200.0,34.6579,34.6579,34.6313,34.6313,35200.0
2005-05-27 15:00:00,39.02,39.02,38.99,38.99,38800.0,34.6313,34.6313,34.6046,34.6046,38800.0
2005-05-27 15:30:00,39.0,39.01,38.94,39.0,113600.0,34.6135,34.6224,34.5603,34.6135,113600.0
2005-05-31 09:30:00,38.99,39.03,38.78,38.78,56200.0,34.6046,34.6401,34.4183,34.4183,56200.0
2005-05-31 10:00:00,38.8,38.92,38.71,38.83,51800.0,34.436,34.5425,34.3561,34.4626,51800.0
2005-05-31 10:30:00,38.81,38.84,38.77,38.77,42200.0,34.4449,34.4715,34.4094,34.4094,42200.0
2005-05-31 11:00:00,38.76,38.89,38.74,38.89,59200.0,34.4005,34.5159,34.3828,34.5159,59200.0
2005-05-31 11:30:00,38.9,38.9,38.77,38.83,46800.0,34.5248,34.5248,34.4094,34.4626,46800.0
2005-05-31 12:00:00,38.83,38.85,38.73,38.81,37000.0,34.4626,34.4804,34.3739,34.4449,37000.0
2005-05-31 12:30:00,38.81,38.81,38.72,38.75,38800.0,34.4449,34.4449,34.365,34.3916,38800.0
2005-05-31 13:00:00,38.75,38.75,38.68,38.7,45200.0,34.3916,34.3916,34.3295,34.3473,45200.0
2005-05-31 13:30:00,38.73,38.79,38.71,38.77,39800.0,34.3739,34.4271,34.3561,34.4094,39800.0
2005-05-31 14:00:00,38.77,38.8,38.7,38.71,43400.0,34.4094,34.436,34.3473,34.3561,43400.0
2005-05-31 14:30:00,38.74,38.77,38.71,38.73,119000.0,34.3828,34.4094,34.3561,34.3739,119000.0
2005-05-31 15:00:00,38.73,38.84,38.69,38.8,149400.0,34.3739,34.4715,34.3384,34.436,149400.0
2005-05-31 15:30:00,38.8,38.8,38.62,38.69,257800.0,34.436,34.436,34.2763,34.3384,257800.0
2005-06-01 09:30:00,38.6,38.6,38.47,38.51,269200.0,34.2585,34.2585,34.1431,34.1786,269200.0
2005-06-01 10:00:00,38.51,38.89,38.5,38.8,114600.0,34.1786,34.5159,34.1698,34.436,114600.0
2005-06-01 10:30:00,38.82,38.87,38.73,38.74,111200.0,34.4538,34.4981,34.3739,34.3828,111200.0
2005-06-01 11:00:00,38.74,38.84,38.68,38.8,125200.0,34.3828,34.4715,34.3295,34.436,125200.0
2005-06-01 11:30:00,38.8,38.87,38.77,38.77,70200.0,34.436,34.4981,34.4094,34.4094,70200.0
2005-06-01 12:00:00,38.77,38.77,38.54,38.62,110800.0,34.4094,34.4094,34.2053,34.2763,110800.0
2005-06-01 12:30:00,38.62,38.67,38.6,38.67,59000.0,34.2763,34.3206,34.2585,34.3206,59000.0
2005-06-01 13:00:00,38.68,38.71,38.63,38.7,54800.0,34.3295,34.3561,34.2851,34.3473,54800.0
2005-06-01 13:30:00,38.7,38.78,38.63,38.77,70400.0,34.3473,34.4183,34.2851,34.4094,70400.0
2005-06-01 14:00:00,38.79,38.83,38.73,38.74,66800.0,34.4271,34.4626,34.3739,34.3828,66800.0
2005-06-01 14:30:00,38.73,38.77,38.56,38.66,112200.0,34.3739,34.4094,34.223,34.3118,112200.0
2005-06-01 15:00:00,38.65,38.72,38.63,38.7,74000.0,34.3029,34.365,34.2851,34.3473,74000.0
2005-06-01 15:30:00,38.69,38.83,38.67,38.83,50600.0,34.3384,34.4626,34.3206,34.4626,50600.0
2005-06-02 09:30:00,38.75,38.76,38.58,38.62,49400.0,34.3916,34.4005,34.2408,34.2763,49400.0
2005-06-02 10:00:00,38.65,38.7,38.6,38.68,40400.0,34.3029,34.3473,34.2585,34.3295,40400.0
2005-06-02 10:30:00,38.66,38.71,38.6,38.67,60000.0,34.3118,34.3561,34.2585,34.3206,60000.0
2005-06-02 11:00:00,38.7,38.79,38.68,38.77,54000.0,34.3473,34.4271,34.3295,34.4094,54000.0
2005-06-02 11:30:00,38.76,38.85,38.74,38.83,25000.0,34.4005,34.4804,34.3828,34.4626,25000.0
2005-06-02 12:00:00,38.83,38.93,38.83,38.88,48400.0,34.4626,34.5514,34.4626,34.507,48400.0
2005-06-02 12:30:00,38.91,38.97,38.91,38.94,31200.0,34.5336,34.5869,34.5336,34.5603,31200.0
2005-06-02 13:00:00,38.94,38.96,38.88,38.88,30800.0,34.5603,34.578,34.507,34.507,30800.0
2005-06-02 13:30:00,38.9,38.94,38.87,38.92,26000.0,34.5248,34.5603,34.4981,34.5425,26000.0
2005-06-02 14:00:00,38.92,39.05,38.91,39.05,36600.0,34.5425,34.6579,34.5336,34.6579,36600.0
2005-06-02 14:30:00,39.05,39.24,39.02,39.16,121800.0,34.6579,34.8265,34.6313,34.7555,121800.0
2005-06-02 15:00:00,39.16,39.22,39.0,39.05,105000.0,34.7555,34.8088,34.6135,34.6579,105000.0
2005-06-02 15:30:00,39.06,39.12,38.98,39.02,130800.0,34.6668,34.72,34.5958,34.6313,130800.0
2005-06-03 09:30:00,38.75,39.07,38.73,38.94,133000.0,34.3916,34.6756,34.3739,34.5603,133000.0
2005-06-03 10:00:00,38.93,38.93,38.83,38.84,124200.0,34.5514,34.5514,34.4626,34.4715,124200.0
2005-06-03 10:30:00,38.84,38.92,38.84,38.87,61000.0,34.4715,34.5425,34.4715,34.4981,61000.0
2005-06-03 11:00:00,38.85,38.9,38.79,38.79,69600.0,34.4804,34.5248,34.4271,34.4271,69600.0
2005-06-03 11:30:00,38.79,38.8,38.6,38.63,97200.0,34.4271,34.436,34.2585,34.2851,97200.0
2005-06-03 12:00:00,38.63,38.67,38.56,38.67,58400.0,34.2851,34.3206,34.223,34.3206,58400.0
2005-06-03 12:30:00,38.68,38.74,38.66,38.74,63600.0,34.3295,34.3828,34.3118,34.3828,63600.0
2005-06-03 13:00:00,38.74,38.75,38.7,38.7,24800.0,34.3828,34.3916,34.3473,34.3473,24800.0
2005-06-03 13:30:00,38.74,38.77,38.71,38.77,49600.0,34.3828,34.4094,34.3561,34.4094,49600.0
2005-06-03 14:00:00,38.77,38.88,38.76,38.85,43600.0,34.4094,34.507,34.4005,34.4804,43600.0
2005-06-03 14:30:00,38.83,38.92,38.83,38.85,41400.0,34.4626,34.5425,34.4626,34.4804,41400.0
2005-06-03 15:00:00,38.85,38.94,38.77,38.81,87800.0,34.4804,34.5603,34.4094,34.4449,87800.0
2005-06-03 15:30:00,38.81,38.84,38.76,38.77,69400.0,34.4449,34.4715,34.4005,34.4094,69400.0
2005-06-06 09:30:00,38.71,38.71,38.35,38.56,96200.0,34.3561,34.3561,34.0366,34.223,96200.0
2005-06-06 10:00:00,38.56,38.6,38.53,38.54,31600.0,34.223,34.2585,34.1964,34.2053,31600.0
2005-06-06 10:30:00,38.57,38.66,38.52,38.52,46200.0,34.2319,34.3118,34.1875,34.1875,46200.0
2005-06-06 11:00:00,38.52,38.66,38.52,38.66,23400.0,34.1875,34.3118,34.1875,34.3118,23400.0
2005-06-06 11:30:00,38.65,38.66,38.6,38.6,17400.0,34.3029,34.3118,34.2585,34.2585,17400.0
2005-06-06 12:00:00,38.6,38.73,38.6,38.7,18400.0,34.2585,34.3739,34.2585,34.3473,18400.0
2005-06-06 12:30:00,38.68,38.71,38.66,38.66,19400.0,34.3295,34.3561,34.3118,34.3118,19400.0
2005-06-06 13:00:00,38.65,38.66,38.63,38.63,23600.0,34.3029,34.3118,34.2851,34.2851,23600.0
2005-06-06 13:30:00,38.63,38.74,38.63,38.74,26000.0,34.2851,34.3828,34.2851,34.3828,26000.0
2005-06-06 14:00:00,38.74,38.8,38.7,38.76,42800.0,34.3828,34.436,34.3473,34.4005,42800.0
2005-06-06 14:30:00,38.75,38.75,38.65,38.66,42200.0,34.3916,34.3916,34.3029,34.3118,42200.0
2005-06-06 15:00:00,38.66,38.68,38.59,38.68,64400.0,34.3118,34.3295,34.2496,34.3295,64400.0
2005-06-06 15:30:00,38.67,38.7,38.62,38.65,81000.0,34.3206,34.3473,34.2763,34.3029,81000.0
2005-06-07 09:30:00,38.55,38.91,38.55,38.87,68600.0,34.2141,34.5336,34.2141,34.4981,68600.0
2005-06-07 10:00:00,38.88,38.99,38.87,38.99,89200.0,34.507,34.6046,34.4981,34.6046,89200.0
2005-06-07 10:30:00,38.99,39.03,38.96,38.97,47600.0,34.6046,34.6401,34.578,34.5869,47600.0
2005-06-07 11:00:00,38.97,38.97,38.87,38.88,79600.0,34.5869,34.5869,34.4981,34.507,79600.0
2005-06-07 11:30:00,38.89,38.92,38.85,38.9,116000.0,34.5159,34.5425,34.4804,34.5248,116000.0
2005-06-07 12:00:00,38.9,38.94,38.85,38.88,150000.0,34.5248,34.5603,34.4804,34.507,150000.0
2005-06-07 12:30:00,38.87,38.99,38.86,38.96,27400.0,34.4981,34.6046,34.4893,34.578,27400.0
2005-06-07 13:00:00,38.96,38.98,38.86,38.92,83600.0,34.578,34.5958,34.4893,34.5425,83600.0
2005-06-07 13:30:00,38.92,38.94,38.86,38.86,51200.0,34.5425,34.5603,34.4893,34.4893,51200.0
2005-06-07 14:00:00,38.85,38.86,38.65,38.7,83800.0,34.4804,34.4893,34.3029,34.3473,83800.0
2005-06-07 14:30:00,38.69,38.76,38.66,38.67,45400.0,34.3384,34.4005,34.3118,34.3206,45400.0
2005-06-07 15:00:00,38.67,38.67,38.57,38.58,94600.0,34.3206,34.3206,34.2319,34.2408,94600.0
2005-06-07 15:30:00,38.58,38.58,38.43,38.44,131400.0,34.2408,34.2408,34.1076,34.1165,131400.0
2005-06-08 09:30:00,38.4,38.58,38.36,38.56,45600.0,34.2367,34.3972,34.201,34.3794,45600.0
2005-06-08 10:00:00,38.57,38.67,38.55,38.58,94000.0,34.3883,34.4774,34.3704,34.3972,94000.0
2005-06-08 10:30:00,38.57,38.63,38.52,38.63,72400.0,34.3883,34.4418,34.3437,34.4418,72400.0
2005-06-08 11:00:00,38.63,38.69,38.6,38.65,76600.0,34.4418,34.4953,34.415,34.4596,76600.0
2005-06-08 11:30:00,38.67,38.73,38.65,38.68,48400.0,34.4774,34.5309,34.4596,34.4863,48400.0
2005-06-08 12:00:00,38.68,38.78,38.67,38.78,45400.0,34.4863,34.5755,34.4774,34.5755,45400.0
2005-06-08 12:30:00,38.79,38.89,38.78,38.84,63200.0,34.5844,34.6736,34.5755,34.629,63200.0
2005-06-08 13:00:00,38.81,38.85,38.77,38.79,53400.0,34.6022,34.6379,34.5666,34.5844,53400.0
2005-06-08 13:30:00,38.8,38.84,38.62,38.68,111200.0,34.5933,34.629,34.4328,34.4863,111200.0
2005-06-08 14:00:00,38.68,38.69,38.57,38.59,90400.0,34.4863,34.4953,34.3883,34.4061,90400.0
2005-06-08 14:30:00,38.58,38.58,38.46,38.47,37600.0,34.3972,34.3972,34.2902,34.2991,37600.0
2005-06-08 15:00:00,38.47,38.48,38.35,38.35,68600.0,34.2991,34.308,34.1921,34.1921,68600.0
2005-06-08 15:30:00,38.35,38.37,38.28,38.33,151800.0,34.1921,34.21,34.1297,34.1743,151800.0
2005-06-09 09:30:00,38.31,38.35,38.2,38.24,47400.0,34.1565,34.1921,34.0584,34.094,47400.0
2005-06-09 10:00:00,38.24,38.35,38.17,38.23,49200.0,34.094,34.1921,34.0316,34.0851,49200.0
2005-06-09 10:30:00,38.24,38.34,38.23,38.31,93600.0,34.094,34.1832,34.0851,34.1565,93600.0
2005-06-09 11:00:00,38.31,38.38,38.24,38.24,51800.0,34.1565,34.2189,34.094,34.094,51800.0
2005-06-09 11:30:00,38.24,38.49,38.24,38.45,42000.0,34.094,34.3169,34.094,34.2813,42000.0
2005-06-09 12:00:00,38.48,38.59,38.47,38.57,24800.0,34.308,34.4061,34.2991,34.3883,24800.0
2005-06-09 12:30:00,38.56,38.64,38.56,38.63,41000.0,34.3794,34.4507,34.3794,34.4418,41000.0
2005-06-09 13:00:00,38.63,38.7,38.48,38.54,46600.0,34.4418,34.5042,34.308,34.3615,46600.0
2005-06-09 13:30:00,38.53,38.6,38.52,38.59,33200.0,34.3526,34.415,34.3437,34.4061,33200.0
2005-06-09 14:00:00,38.58,38.63,38.52,38.54,48800.0,34.3972,34.4418,34.3437,34.3615,48800.0
2005-06-09 14:30:00,38.53,38.65,38.51,38.6,50000.0,34.3526,34.4596,34.3348,34.415,50000.0
2005-06-09 15:00:00,38.6,38.69,38.57,38.59,47000.0,34.415,34.4953,34.3883,34.4061,47000.0
2005-06-09 15:30:00,38.59,38.71,38.58,38.71,54800.0,34.4061,34.5131,34.3972,34.5131,54800.0
2005-06-10 09:30:00,38.62,38.69,38.52,38.65,85400.0,34.4328,34.4953,34.3437,34.4596,85400.0
2005-06-10 10:00:00,38.65,38.7,38.59,38.67,34000.0,34.4596,34.5042,34.4061,34.4774,34000.0
2005-06-10 10:30:00,38.67,38.76,38.65,38.76,33200.0,34.4774,34.5577,34.4596,34.5577,33200.0
2005-06-10 11:00:00,38.76,38.77,38.73,38.73,14000.0,34.5577,34.5666,34.5309,34.5309,14000.0
2005-06-10 11:30:00,38.73,38.75,38.67,38.67,33800.0,34.5309,34.5488,34.4774,34.4774,33800.0
2005-06-10 12:00:00,38.66,38.69,38.55,38.58,29400.0,34.4685,34.4953,34.3704,34.3972,29400.0
2005-06-10 12:30:00,38.57,38.58,38.55,38.56,27400.0,34.3883,34.3972,34.3704,34.3794,27400.0
2005-06-10 13:00:00,38.56,38.58,38.55,38.55,37200.0,34.3794,34.3972,34.3704,34.3704,37200.0
2005-06-10 13:30:00,38.55,38.62,38.54,38.55,33800.0,34.3704,34.4328,34.3615,34.3704,33800.0
2005-06-10 14:00:00,38.57,38.58,38.53,38.53,54400.0,34.3883,34.3972,34.3526,34.3526,54400.0
2005-06-10 14:30:00,38.53,38.53,38.4,38.46,53200.0,34.3526,34.3526,34.2367,34.2902,53200.0
2005-06-10 15:00:00,38.47,38.64,38.47,38.63,61200.0,34.2991,34.4507,34.2991,34.4418,61200.0
2005-06-10 15:30:00,38.63,38.67,38.62,38.65,73600.0,34.4418,34.4774,34.4328,34.4596,73600.0
2005-06-13 09:30:00,38.5,38.6,38.3,38.58,65200.0,34.3259,34.415,34.1475,34.3972,65200.0
2005-06-13 10:00:00,38.58,38.62,38.55,38.62,25000.0,34.3972,34.4328,34.3704,34.4328,25000.0
2005-06-13 10:30:00,38.62,38.88,38.62,38.85,36000.0,34.4328,34.6647,34.4328,34.6379,36000.0
2005-06-13 11:00:00,38.85,39.0,38.85,38.98,31400.0,34.6379,34.7716,34.6379,34.7538,31400.0
2005-06-13 11:30:00,38.99,38.99,38.87,38.9,30800.0,34.7627,34.7627,34.6557,34.6825,30800.0
2005-06-13 12:00:00,38.9,38.9,38.82,38.87,28000.0,34.6825,34.6825,34.6112,34.6557,28000.0
2005-06-13 12:30:00,38.88,38.9,38.83,38.84,45000.0,34.6647,34.6825,34.6201,34.629,45000.0
2005-06-13 13:00:00,38.84,38.87,38.83,38.83,51400.0,34.629,34.6557,34.6201,34.6201,51400.0
2005-06-13 13:30:00,38.84,38.86,38.74,38.77,60800.0,34.629,34.6468,34.5398,34.5666,60800.0
2005-06-13 14:00:00,38.77,38.8,38.72,38.77,64400.0,34.5666,34.5933,34.522,34.5666,64400.0
2005-06-13 14:30:00,38.77,38.82,38.72,38.81,36600.0,34.5666,34.6112,34.522,34.6022,36600.0
2005-06-13 15:00:00,38.81,38.81,38.59,38.66,59200.0,34.6022,34.6022,34.4061,34.4685,59200.0
2005-06-13 15:30:00,38.66,38.74,38.65,38.73,82800.0,34.4685,34.5398,34.4596,34.5309,82800.0
2005-06-14 09:30:00,38.61,38.63,38.42,38.6,122200.0,34.4239,34.4418,34.2545,34.415,122200.0
2005-06-14 10:00:00,38.6,38.6,38.35,38.36,72600.0,34.415,34.415,34.1921,34.201,72600.0
2005-06-14 10:30:00,38.37,38.46,38.34,38.35,42200.0,34.21,34.2902,34.1832,34.1921,42200.0
2005-06-14 11:00:00,38.34,38.4,38.32,38.34,32800.0,34.1832,34.2367,34.1654,34.1832,32800.0
2005-06-14 11:30:00,38.35,38.41,38.25,38.38,69000.0,34.1921,34.2456,34.103,34.2189,69000.0
2005-06-14 12:00:00,38.35,38.35,38.25,38.27,41600.0,34.1921,34.1921,34.103,34.1208,41600.0
2005-06-14 12:30:00,38.27,38.35,38.26,38.35,51000.0,34.1208,34.1921,34.1119,34.1921,51000.0
2005-06-14 13:00:00,38.34,38.34,38.23,38.26,66600.0,34.1832,34.1832,34.0851,34.1119,66600.0
2005-06-14 13:30:00,38.26,38.35,38.24,38.34,61800.0,34.1119,34.1921,34.094,34.1832,61800.0
2005-06-14 14:00:00,38.34,38.35,38.19,38.24,114400.0,34.1832,34.1921,34.0495,34.094,114400.0
2005-06-14 14:30:00,38.23,38.34,38.19,38.24,61200.0,34.0851,34.1832,34.0495,34.094,61200.0
2005-06-14 15:00:00,38.24,38.27,38.19,38.21,104400.0,34.094,34.1208,34.0495,34.0673,104400.0
2005-06-14 15:30:00,38.21,38.23,38.13,38.23,134200.0,34.0673,34.0851,33.996,34.0851,134200.0
2005-06-15 09:30:00,38.48,38.48,38.21,38.23,78800.0,34.308,34.308,34.0673,34.0851,78800.0
2005-06-15 10:00:00,38.21,38.33,38.17,38.24,265400.0,34.0673,34.1743,34.0316,34.094,265400.0
2005-06-15 10:30:00,38.26,38.27,38.13,38.16,139800.0,34.1119,34.1208,33.996,34.0227,139800.0
2005-06-15 11:00:00,38.16,38.27,38.1,38.15,29200.0,34.0227,34.1208,33.9692,34.0138,29200.0
2005-06-15 11:30:00,38.15,38.16,38.06,38.08,47600.0,34.0138,34.0227,33.9336,33.9514,47600.0
2005-06-15 12:00:00,38.09,38.16,38.05,38.07,45200.0,33.9603,34.0227,33.9246,33.9425,45200.0
2005-06-15 12:30:00,38.07,38.15,38.04,38.06,41000.0,33.9425,34.0138,33.9157,33.9336,41000.0
2005-06-15 13:00:00,38.07,38.1,37.98,37.98,52400.0,33.9425,33.9692,33.8622,33.8622,52400.0
2005-06-15 13:30:00,38.0,38.07,37.93,38.05,89200.0,33.8801,33.9425,33.8177,33.9246,89200.0
2005-06-15 14:00:00,38.05,38.13,37.99,37.99,144800.0,33.9246,33.996,33.8712,33.8712,144800.0
2005-06-15 14:30:00,37.99,37.99,37.87,37.97,195600.0,33.8712,33.8712,33.7642,33.8533,195600.0
2005-06-15 15:00:00,37.97,38.15,37.97,38.09,159200.0,33.8533,34.0138,33.8533,33.9603,159200.0
2005-06-15 15:30:00,38.08,38.1,38.02,38.04,249800.0,33.9514,33.9692,33.8979,33.9157,249800.0
2005-06-16 09:30:00,38.04,38.13,37.98,38.04,74000.0,33.9157,33.996,33.8622,33.9157,74000.0
2005-06-16 10:00:00,38.06,38.1,37.97,38.08,129800.0,33.9336,33.9692,33.8533,33.9514,129800.0
2005-06-16 10:30:00,38.08,38.16,38.06,38.13,34400.0,33.9514,34.0227,33.9336,33.996,34400.0
2005-06-16 11:00:00,38.13,38.13,38.05,38.06,304200.0,33.996,33.996,33.9246,33.9336,304200.0
2005-06-16 11:30:00,38.06,38.09,38.05,38.07,265200.0,33.9336,33.9603,33.9246,33.9425,265200.0
2005-06-16 12:00:00,38.07,38.08,37.91,37.92,91800.0,33.9425,33.9514,33.7998,33.8087,91800.0
2005-06-16 12:30:00,37.92,37.97,37.9,37.92,69000.0,33.8087,33.8533,33.7909,33.8087,69000.0
2005-06-16 13:00:00,37.92,38.02,37.91,37.99,76600.0,33.8087,33.8979,33.7998,33.8712,76600.0
2005-06-16 13:30:00,38.01,38.08,37.94,37.98,54200.0,33.889,33.9514,33.8266,33.8622,54200.0
2005-06-16 14:00:00,37.99,38.05,37.99,37.99,224200.0,33.8712,33.9246,33.8712,33.8712,224200.0
2005-06-16 14:30:00,37.99,38.05,37.97,38.05,263800.0,33.8712,33.9246,33.8533,33.9246,263800.0
2005-06-16 15:00:00,38.05,38.07,38.04,38.05,131800.0,33.9246,33.9425,33.9157,33.9246,131800.0
2005-06-16 15:30:00,38.05,38.06,37.99,37.99,211000.0,33.9246,33.9336,33.8712,33.8712,211000.0
2005-06-17 09:30:00,38.13,38.21,37.97,38.15,480200.0,33.996,34.0673,33.8533,34.0138,480200.0
2005-06-17 10:00:00,38.16,38.18,37.98,38.07,95800.0,34.0227,34.0406,33.8622,33.9425,95800.0
2005-06-17 10:30:00,38.07,38.1,38.05,38.05,75200.0,33.9425,33.9692,33.9246,33.9246,75200.0
2005-06-17 11:00:00,38.05,38.06,37.92,37.95,52400.0,33.9246,33.9336,33.8087,33.8355,52400.0
2005-06-17 11:30:00,37.95,37.95,37.88,37.94,46400.0,33.8355,33.8355,33.7731,33.8266,46400.0
2005-06-17 12:00:00,37.93,37.99,37.93,37.99,33400.0,33.8177,33.8712,33.8177,33.8712,33400.0
2005-06-17 12:30:00,37.99,38.03,37.98,38.03,40400.0,33.8712,33.9068,33.8622,33.9068,40400.0
2005-06-17 13:00:00,38.04,38.1,38.02,38.09,45000.0,33.9157,33.9692,33.8979,33.9603,45000.0
2005-06-17 13:30:00,38.09,38.11,38.04,38.08,70800.0,33.9603,33.9781,33.9157,33.9514,70800.0
2005-06-17 14:00:00,38.07,38.14,38.07,38.09,76400.0,33.9425,34.0049,33.9425,33.9603,76400.0
2005-06-17 14:30:00,38.09,38.1,38.02,38.02,71000.0,33.9603,33.9692,33.8979,33.8979,71000.0
2005-06-17 15:00:00,38.0,38.08,38.0,38.07,159000.0,33.8801,33.9514,33.8801,33.9425,159000.0
2005-06-17 15:30:00,38.07,38.12,38.06,38.07,160200.0,33.9425,33.9871,33.9336,33.9425,160200.0
2005-06-20 09:30:00,37.95,38.06,37.85,37.89,87800.0,33.8355,33.9336,33.7463,33.782,87800.0
2005-06-20 10:00:00,37.88,37.99,37.84,37.97,36200.0,33.7731,33.8712,33.7374,33.8533,36200.0
2005-06-20 10:30:00,37.98,38.08,37.95,38.02,73400.0,33.8622,33.9514,33.8355,33.8979,73400.0
2005-06-20 11:00:00,38.02,38.12,38.02,38.06,45600.0,33.8979,33.9871,33.8979,33.9336,45600.0
2005-06-20 11:30:00,38.07,38.17,38.07,38.17,41200.0,33.9425,34.0316,33.9425,34.0316,41200.0
2005-06-20 12:00:00,38.17,38.2,38.13,38.17,60400.0,34.0316,34.0584,33.996,34.0316,60400.0
2005-06-20 12:30:00,38.16,38.23,38.15,38.2,21600.0,34.0227,34.0851,34.0138,34.0584,21600.0
2005-06-20 13:00:00,38.21,38.21,38.17,38.19,31800.0,34.0673,34.0673,34.0316,34.0495,31800.0
2005-06-20 13:30:00,38.19,38.24,38.15,38.17,58400.0,34.0495,34.094,34.0138,34.0316,58400.0
2005-06-20 14:00:00,38.17,38.17,38.1,38.13,71200.0,34.0316,34.0316,33.9692,33.996,71200.0
2005-06-20 14:30:00,38.13,38.18,38.11,38.17,88200.0,33.996,34.0406,33.9781,34.0316,88200.0
2005-06-20 15:00:00,38.18,38.32,38.17,38.28,66000.0,34.0406,34.1654,34.0316,34.1297,66000.0
2005-06-20 15:30:00,38.28,38.31,38.19,38.2,149200.0,34.1297,34.1565,34.0495,34.0584,149200.0
2005-06-21 09:30:00,38.14,38.32,38.13,38.13,70400.0,34.0049,34.1654,33.996,33.996,70400.0
2005-06-21 10:00:00,38.12,38.26,38.08,38.26,48000.0,33.9871,34.1119,33.9514,34.1119,48000.0
2005-06-21 10:30:00,38.24,38.31,38.2,38.22,41800.0,34.094,34.1565,34.0584,34.0762,41800.0
2005-06-21 11:00:00,38.22,38.27,38.15,38.21,35600.0,34.0762,34.1208,34.0138,34.0673,35600.0
2005-06-21 11:30:00,38.21,38.29,38.2,38.26,27600.0,34.0673,34.1386,34.0584,34.1119,27600.0
2005-06-21 12:00:00,38.26,38.41,38.26,38.38,43400.0,34.1119,34.2456,34.1119,34.2189,43400.0
2005-06-21 12:30:00,38.38,38.47,38.34,38.45,75400.0,34.2189,34.2991,34.1832,34.2813,75400.0
2005-06-21 13:00:00,38.4,38.48,38.33,38.37,71200.0,34.2367,34.308,34.1743,34.21,71200.0
2005-06-21 13:30:00,38.37,38.4,38.35,38.38,19600.0,34.21,34.2367,34.1921,34.2189,19600.0
2005-06-21 14:00:00,38.38,38.44,38.38,38.4,56200.0,34.2189,34.2724,34.2189,34.2367,56200.0
2005-06-21 14:30:00,38.4,38.41,38.36,38.38,39600.0,34.2367,34.2456,34.201,34.2189,39600.0
2005-06-21 15:00:00,38.4,38.41,38.26,38.27,79600.0,34.2367,34.2456,34.1119,34.1208,79600.0
2005-06-21 15:30:00,38.27,38.37,38.24,38.3,83800.0,34.1208,34.21,34.094,34.1475,83800.0
2005-06-22 09:30:00,38.29,38.49,38.29,38.44,101000.0,34.1386,34.3169,34.1386,34.2724,101000.0
2005-06-22 10:00:00,38.44,38.47,38.4,38.41,82400.0,34.2724,34.2991,34.2367,34.2456,82400.0
2005-06-22 10:30:00,38.41,38.54,38.27,38.27,85600.0,34.2456,34.3615,34.1208,34.1208,85600.0
2005-06-22 11:00:00,38.27,38.37,38.27,38.37,47000.0,34.1208,34.21,34.1208,34.21,47000.0
2005-06-22 11:30:00,38.37,38.46,38.33,38.42,60800.0,34.21,34.2902,34.1743,34.2545,60800.0
2005-06-22 12:00:00,38.42,38.55,38.42,38.55,72600.0,34.2545,34.3704,34.2545,34.3704,72600.0
2005-06-22 12:30:00,38.55,38.56,38.49,38.53,48800.0,34.3704,34.3794,34.3169,34.3526,48800.0
2005-06-22 13:00:00,38.55,38.6,38.47,38.49,59600.0,34.3704,34.415,34.2991,34.3169,59600.0
2005-06-22 13:30:00,38.49,38.5,38.41,38.43,44000.0,34.3169,34.3259,34.2456,34.2634,44000.0
2005-06-22 14:00:00,38.41,38.42,38.35,38.37,64400.0,34.2456,34.2545,34.1921,34.21,64400.0
2005-06-22 14:30:00,38.37,38.38,38.3,38.35,66800.0,34.21,34.2189,34.1475,34.1921,66800.0
2005-06-22 15:00:00,38.36,38.46,38.35,38.39,51000.0,34.201,34.2902,34.1921,34.2278,51000.0
2005-06-22 15:30:00,38.39,38.49,38.35,38.47,95600.0,34.2278,34.3169,34.1921,34.2991,95600.0
2005-06-23 09:30:00,38.7,38.75,38.5,38.5,57000.0,34.5042,34.5488,34.3259,34.3259,57000.0
2005-06-23 10:00:00,38.5,38.52,38.44,38.47,89800.0,34.3259,34.3437,34.2724,34.2991,89800.0
2005-06-23 10:30:00,38.47,38.52,38.44,38.51,52200.0,34.2991,34.3437,34.2724,34.3348,52200.0
2005-06-23 11:00:00,38.51,38.53,38.41,38.47,29400.0,34.3348,34.3526,34.2456,34.2991,29400.0
2005-06-23 11:30:00,38.47,38.52,38.38,38.38,27600.0,34.2991,34.3437,34.2189,34.2189,27600.0
2005-06-23 12:00:00,38.38,38.47,38.32,38.43,33800.0,34.2189,34.2991,34.1654,34.2634,33800.0
2005-06-23 12:30:00,38.43,38.48,38.37,38.37,24600.0,34.2634,34.308,34.21,34.21,24600.0
2005-06-23 13:00:00,38.36,38.42,38.32,38.42,32000.0,34.201,34.2545,34.1654,34.2545,32000.0
2005-06-23 13:30:00,38.39,38.44,38.15,38.18,97800.0,34.2278,34.2724,34.0138,34.0406,97800.0
2005-06-23 14:00:00,38.18,38.26,38.15,38.18,31200.0,34.0406,34.1119,34.0138,34.0406,31200.0
2005-06-23 14:30:00,38.17,38.25,38.16,38.25,46800.0,34.0316,34.103,34.0227,34.103,46800.0
2005-06-23 15:00:00,38.25,38.26,38.13,38.14,105400.0,34.103,34.1119,33.996,34.0049,105400.0
2005-06-23 15:30:00,38.13,38.18,38.06,38.08,116000.0,33.996,34.0406,33.9336,33.9514,116000.0
2005-06-24 09:30:00,38.0,38.16,37.97,38.14,105800.0,33.8801,34.0227,33.8533,34.0049,105800.0
2005-06-24 10:00:00,38.14,38.15,38.04,38.05,115600.0,34.0049,34.0138,33.9157,33.9246,115600.0
2005-06-24 10:30:00,38.05,38.13,38.04,38.1,101200.0,33.9246,33.996,33.9157,33.9692,101200.0
2005-06-24 11:00:00,38.1,38.1,37.9,37.9,154000.0,33.9692,33.9692,33.7909,33.7909,154000.0
2005-06-24 11:30:00,37.9,37.9,37.72,37.78,142600.0,33.7909,33.7909,33.6304,33.6839,142600.0
2005-06-24 12:00:00,37.79,37.79,37.67,37.7,74200.0,33.6928,33.6928,33.5858,33.6126,74200.0
2005-06-24 12:30:00,37.71,37.71,37.63,37.63,95000.0,33.6215,33.6215,33.5502,33.5502,95000.0
2005-06-24 13:00:00,37.63,37.68,37.52,37.63,117600.0,33.5502,33.5948,33.4521,33.5502,117600.0
2005-06-24 13:30:00,37.63,37.66,37.49,37.49,85600.0,33.5502,33.5769,33.4254,33.4254,85600.0
2005-06-24 14:00:00,37.49,37.5,37.36,37.42,94400.0,33.4254,33.4343,33.3095,33.363,94400.0
2005-06-24 14:30:00,37.43,37.45,37.29,37.31,138200.0,33.3719,33.3897,33.247,33.2649,138200.0
2005-06-24 15:00:00,37.31,37.37,37.25,37.31,167200.0,33.2649,33.3184,33.2114,33.2649,167200.0
2005-06-24 15:30:00,37.32,37.46,37.32,37.41,265200.0,33.2738,33.3986,33.2738,33.354,265200.0
2005-06-27 09:30:00,37.37,37.4,36.88,37.13,133800.0,33.3184,33.3451,32.8815,33.1044,133800.0
2005-06-27 10:00:00,37.14,37.5,37.13,37.49,148200.0,33.1133,33.4343,33.1044,33.4254,148200.0
2005-06-27 10:30:00,37.49,37.55,37.44,37.55,106600.0,33.4254,33.4789,33.3808,33.4789,106600.0
2005-06-27 11:00:00,37.53,37.54,37.41,37.52,64200.0,33.461,33.4699,33.354,33.4521,64200.0
2005-06-27 11:30:00,37.52,37.62,37.49,37.53,52000.0,33.4521,33.5413,33.4254,33.461,52000.0
2005-06-27 12:00:00,37.54,37.65,37.53,37.64,50200.0,33.4699,33.568,33.461,33.5591,50200.0
2005-06-27 12:30:00,37.65,37.69,37.49,37.5,70200.0,33.568,33.6037,33.4254,33.4343,70200.0
2005-06-27 13:00:00,37.49,37.63,37.48,37.59,69400.0,33.4254,33.5502,33.4164,33.5145,69400.0
2005-06-27 13:30:00,37.6,37.68,37.47,37.47,64000.0,33.5234,33.5948,33.4075,33.4075,64000.0
2005-06-27 14:00:00,37.46,37.58,37.41,37.53,76000.0,33.3986,33.5056,33.354,33.461,76000.0
2005-06-27 14:30:00,37.53,37.59,37.5,37.58,74600.0,33.461,33.5145,33.4343,33.5056,74600.0
2005-06-27 15:00:00,37.58,37.76,37.52,37.7,117800.0,33.5056,33.6661,33.4521,33.6126,117800.0
2005-06-27 15:30:00,37.7,37.87,37.68,37.8,211200.0,33.6126,33.7642,33.5948,33.7018,211200.0
2005-06-28 09:30:00,38.1,38.25,37.91,37.96,155800.0,33.9692,34.103,33.7998,33.8444,155800.0
2005-06-28 10:00:00,37.95,38.1,37.94,38.07,316400.0,33.8355,33.9692,33.8266,33.9425,316400.0
2005-06-28 10:30:00,38.07,38.08,37.88,37.88,75200.0,33.9425,33.9514,33.7731,33.7731,75200.0
2005-06-28 11:00:00,37.88,37.99,37.85,37.99,93400.0,33.7731,33.8712,33.7463,33.8712,93400.0
2005-06-28 11:30:00,38.01,38.05,37.92,37.92,101600.0,33.889,33.9246,33.8087,33.8087,101600.0
2005-06-28 12:00:00,37.91,37.91,37.83,37.83,51600.0,33.7998,33.7998,33.7285,33.7285,51600.0
2005-06-28 12:30:00,37.83,37.95,37.83,37.95,31600.0,33.7285,33.8355,33.7285,33.8355,31600.0
2005-06-28 13:00:00,37.95,38.11,37.95,38.09,46000.0,33.8355,33.9781,33.8355,33.9603,46000.0
2005-06-28 13:30:00,38.1,38.12,38.05,38.07,29200.0,33.9692,33.9871,33.9246,33.9425,29200.0
2005-06-28 14:00:00,38.07,38.12,38.05,38.07,52200.0,33.9425,33.9871,33.9246,33.9425,52200.0
2005-06-28 14:30:00,38.07,38.1,37.99,38.0,69000.0,33.9425,33.9692,33.8712,33.8801,69000.0
2005-06-28 15:00:00,38.01,38.06,37.98,38.05,129200.0,33.889,33.9336,33.8622,33.9246,129200.0
2005-06-28 15:30:00,38.06,38.13,38.06,38.12,115000.0,33.9336,33.996,33.9336,33.9871,115000.0
2005-06-29 09:30:00,38.14,38.23,38.02,38.07,44000.0,34.0049,34.0851,33.8979,33.9425,44000.0
2005-06-29 10:00:00,38.03,38.05,37.95,38.01,66400.0,33.9068,33.9246,33.8355,33.889,66400.0
2005-06-29 10:30:00,38.02,38.2,38.02,38.18,30000.0,33.8979,34.0584,33.8979,34.0406,30000.0
2005-06-29 11:00:00,38.17,38.18,38.08,38.18,26800.0,34.0316,34.0406,33.9514,34.0406,26800.0
2005-06-29 11:30:00,38.18,38.27,38.15,38.15,25800.0,34.0406,34.1208,34.0138,34.0138,25800.0
2005-06-29 12:00:00,38.14,38.2,38.13,38.17,14200.0,34.0049,34.0584,33.996,34.0316,14200.0
2005-06-29 12:30:00,38.15,38.19,38.15,38.16,19200.0,34.0138,34.0495,34.0138,34.0227,19200.0
2005-06-29 13:00:00,38.17,38.22,38.15,38.21,31400.0,34.0316,34.0762,34.0138,34.0673,31400.0
2005-06-29 13:30:00,38.22,38.23,38.06,38.1,36400.0,34.0762,34.0851,33.9336,33.9692,36400.0
2005-06-29 14:00:00,38.1,38.16,38.08,38.14,30800.0,33.9692,34.0227,33.9514,34.0049,30800.0
2005-06-29 14:30:00,38.14,38.19,38.03,38.03,56000.0,34.0049,34.0495,33.9068,33.9068,56000.0
2005-06-29 15:00:00,38.02,38.13,38.02,38.13,63600.0,33.8979,33.996,33.8979,33.996,63600.0
2005-06-29 15:30:00,38.13,38.22,38.12,38.15,74800.0,33.996,34.0762,33.9871,34.0138,74800.0
2005-06-30 09:30:00,38.08,38.42,38.08,38.41,72400.0,33.9514,34.2545,33.9514,34.2456,72400.0
2005-06-30 10:00:00,38.41,38.42,38.33,38.38,61200.0,34.2456,34.2545,34.1743,34.2189,61200.0
2005-06-30 10:30:00,38.39,38.43,38.38,38.39,65600.0,34.2278,34.2634,34.2189,34.2278,65600.0
2005-06-30 11:00:00,38.4,38.41,38.27,38.33,50400.0,34.2367,34.2456,34.1208,34.1743,50400.0
2005-06-30 11:30:00,38.33,38.34,38.3,38.34,19000.0,34.1743,34.1832,34.1475,34.1832,19000.0
2005-06-30 12:00:00,38.34,38.36,38.32,38.33,28000.0,34.1832,34.201,34.1654,34.1743,28000.0
2005-06-30 12:30:00,38.32,38.35,38.31,38.32,28400.0,34.1654,34.1921,34.1565,34.1654,28400.0
2005-06-30 13:00:00,38.31,38.32,38.29,38.31,29000.0,34.1565,34.1654,34.1386,34.1565,29000.0
2005-06-30 13:30:00,38.31,38.39,38.24,38.38,44600.0,34.1565,34.2278,34.094,34.2189,44600.0
2005-06-30 14:00:00,38.39,38.47,38.3,38.33,75000.0,34.2278,34.2991,34.1475,34.1743,75000.0
2005-06-30 14:30:00,38.35,38.37,38.16,38.24,136400.0,34.1921,34.21,34.0227,34.094,136400.0
2005-06-30 15:00:00,38.23,38.26,38.13,38.13,74800.0,34.0851,34.1119,33.996,33.996,74800.0
2005-06-30 15:30:00,38.11,38.13,37.93,37.95,154600.0,33.9781,33.996,33.8177,33.8355,154600.0
2005-07-01 09:30:00,38.2,38.22,37.76,37.9,142600.0,34.0584,34.0762,33.6661,33.7909,142600.0
2005-07-01 10:00:00,37.91,38.0,37.87,37.97,65200.0,33.7998,33.8801,33.7642,33.8533,65200.0
2005-07-01 10:30:00,37.94,38.09,37.94,38.01,39600.0,33.8266,33.9603,33.8266,33.889,39600.0
2005-07-01 11:00:00,37.99,38.15,37.9,38.1,141000.0,33.8712,34.0138,33.7909,33.9692,141000.0
2005-07-01 11:30:00,38.1,38.1,37.99,38.01,30800.0,33.9692,33.9692,33.8712,33.889,30800.0
2005-07-01 12:00:00,38.01,38.1,38.01,38.01,20000.0,33.889,33.9692,33.889,33.889,20000.0
2005-07-01 12:30:00,38.02,38.11,38.01,38.1,24600.0,33.8979,33.9781,33.889,33.9692,24600.0
2005-07-01 13:00:00,38.08,38.25,38.04,38.24,72600.0,33.9514,34.103,33.9157,34.094,72600.0
2005-07-01 13:30:00,38.24,38.27,38.13,38.24,62800.0,34.094,34.1208,33.996,34.094,62800.0
2005-07-01 14:00:00,38.24,38.31,38.23,38.24,55600.0,34.094,34.1565,34.0851,34.094,55600.0
2005-07-01 14:30:00,38.27,38.35,38.26,38.29,75800.0,34.1208,34.1921,34.1119,34.1386,75800.0
2005-07-01 15:00:00,38.29,38.29,38.09,38.12,70400.0,34.1386,34.1386,33.9603,33.9871,70400.0
2005-07-01 15:30:00,38.14,38.21,38.08,38.2,31400.0,34.0049,34.0673,33.9514,34.0584,31400.0
2005-07-05 09:30:00,38.1,38.1,37.88,38.01,43600.0,33.9692,33.9692,33.7731,33.889,43600.0
2005-07-05 10:00:00,38.02,38.24,38.01,38.24,36600.0,33.8979,34.094,33.889,34.094,36600.0
2005-07-05 10:30:00,38.24,38.37,38.2,38.21,57400.0,34.094,34.21,34.0584,34.0673,57400.0
2005-07-05 11:00:00,38.22,38.37,38.17,38.37,58000.0,34.0762,34.21,34.0316,34.21,58000.0
2005-07-05 11:30:00,38.37,38.47,38.24,38.33,74800.0,34.21,34.2991,34.094,34.1743,74800.0
2005-07-05 12:00:00,38.36,38.52,38.34,38.51,67000.0,34.201,34.3437,34.1832,34.3348,67000.0
2005-07-05 12:30:00,38.51,38.56,38.41,38.41,38600.0,34.3348,34.3794,34.2456,34.2456,38600.0
2005-07-05 13:00:00,38.4,38.42,38.38,38.39,35200.0,34.2367,34.2545,34.2189,34.2278,35200.0
2005-07-05 13:30:00,38.38,38.47,38.35,38.39,51600.0,34.2189,34.2991,34.1921,34.2278,51600.0
2005-07-05 14:00:00,38.39,38.44,38.3,38.37,31000.0,34.2278,34.2724,34.1475,34.21,31000.0
2005-07-05 14:30:00,38.35,38.49,38.33,38.41,47800.0,34.1921,34.3169,34.1743,34.2456,47800.0
2005-07-05 15:00:00,38.42,38.44,38.35,38.38,45200.0,34.2545,34.2724,34.1921,34.2189,45200.0
2005-07-05 15:30:00,38.37,38.37,38.3,38.34,143800.0,34.21,34.21,34.1475,34.1832,143800.0
2005-07-06 09:30:00,38.31,38.46,38.29,38.42,105000.0,34.1565,34.2902,34.1386,34.2545,105000.0
2005-07-06 10:00:00,38.46,38.56,38.34,38.35,86800.0,34.2902,34.3794,34.1832,34.1921,86800.0
2005-07-06 10:30:00,38.35,38.35,38.3,38.32,55600.0,34.1921,34.1921,34.1475,34.1654,55600.0
2005-07-06 11:00:00,38.32,38.34,38.24,38.33,76000.0,34.1654,34.1832,34.094,34.1743,76000.0
2005-07-06 11:30:00,38.33,38.36,38.29,38.35,54000.0,34.1743,34.201,34.1386,34.1921,54000.0
2005-07-06 12:00:00,38.35,38.36,38.28,38.28,62600.0,34.1921,34.201,34.1297,34.1297,62600.0
2005-07-06 12:30:00,38.27,38.27,38.15,38.2,42400.0,34.1208,34.1208,34.0138,34.0584,42400.0
2005-07-06 13:00:00,38.2,38.34,38.2,38.34,40600.0,34.0584,34.1832,34.0584,34.1832,40600.0
2005-07-06 13:30:00,38.34,38.35,38.22,38.22,42600.0,34.1832,34.1921,34.0762,34.0762,42600.0
2005-07-06 14:00:00,38.22,38.23,38.05,38.05,113800.0,34.0762,34.0851,33.9246,33.9246,113800.0
2005-07-06 14:30:00,38.05,38.06,37.88,37.97,79800.0,33.9246,33.9336,33.7731,33.8533,79800.0
2005-07-06 15:00:00,37.97,38.08,37.96,38.08,66800.0,33.8533,33.9514,33.8444,33.9514,66800.0
2005-07-06 15:30:00,38.07,38.07,37.97,38.01,101400.0,33.9425,33.9425,33.8533,33.889,101400.0
2005-07-07 09:30:00,37.73,37.83,37.58,37.71,143200.0,33.6393,33.7285,33.5056,33.6215,143200.0
2005-07-07 10:00:00,37.8,37.93,37.65,37.7,89200.0,33.7018,33.8177,33.568,33.6126,89200.0
2005-07-07 10:30:00,37.68,37.73,37.56,37.57,35400.0,33.5948,33.6393,33.4878,33.4967,35400.0
2005-07-07 11:00:00,37.57,37.77,37.52,37.76,46200.0,33.4967,33.675,33.4521,33.6661,46200.0
2005-07-07 11:30:00,37.75,37.88,37.7,37.88,52400.0,33.6572,33.7731,33.6126,33.7731,52400.0
2005-07-07 12:00:00,37.89,38.0,37.87,37.98,92000.0,33.782,33.8801,33.7642,33.8622,92000.0
2005-07-07 12:30:00,37.97,37.98,37.82,37.87,22200.0,33.8533,33.8622,33.7196,33.7642,22200.0
2005-07-07 13:00:00,37.91,37.95,37.91,37.95,50200.0,33.7998,33.8355,33.7998,33.8355,50200.0
2005-07-07 13:30:00,37.96,38.04,37.96,38.02,35000.0,33.8444,33.9157,33.8444,33.8979,35000.0
2005-07-07 14:00:00,38.0,38.05,37.98,38.04,16000.0,33.8801,33.9246,33.8622,33.9157,16000.0
2005-07-07 14:30:00,38.04,38.04,37.88,37.89,183200.0,33.9157,33.9157,33.7731,33.782,183200.0
2005-07-07 15:00:00,37.89,38.15,37.89,38.02,258800.0,33.782,34.0138,33.782,33.8979,258800.0
2005-07-07 15:30:00,38.02,38.03,37.68,37.7,550400.0,33.8979,33.9068,33.5948,33.6126,550400.0
2005-07-08 09:30:00,38.0,38.21,37.91,38.06,80800.0,33.8801,34.0673,33.7998,33.9336,80800.0
2005-07-08 10:00:00,38.06,38.15,38.02,38.1,40800.0,33.9336,34.0138,33.8979,33.9692,40800.0
2005-07-08 10:30:00,38.11,38.38,38.11,38.37,54800.0,33.9781,34.2189,33.9781,34.21,54800.0
2005-07-08 11:00:00,38.37,38.56,38.37,38.55,82600.0,34.21,34.3794,34.21,34.3704,82600.0
2005-07-08 11:30:00,38.55,38.65,38.45,38.65,78800.0,34.3704,34.4596,34.2813,34.4596,78800.0
2005-07-08 12:00:00,38.68,38.81,38.65,38.8,51600.0,34.4863,34.6022,34.4596,34.5933,51600.0
2005-07-08 12:30:00,38.81,38.93,38.81,38.9,39400.0,34.6022,34.7092,34.6022,34.6825,39400.0
2005-07-08 13:00:00,38.91,38.93,38.79,38.79,97000.0,34.6914,34.7092,34.5844,34.5844,97000.0
2005-07-08 13:30:00,38.79,38.87,38.77,38.77,60200.0,34.5844,34.6557,34.5666,34.5666,60200.0
2005-07-08 14:00:00,38.77,38.77,38.7,38.73,39000.0,34.5666,34.5666,34.5042,34.5309,39000.0
2005-07-08 14:30:00,38.73,38.75,38.63,38.72,57000.0,34.5309,34.5488,34.4418,34.522,57000.0
2005-07-08 15:00:00,38.72,38.74,38.6,38.74,54800.0,34.522,34.5398,34.415,34.5398,54800.0
2005-07-08 15:30:00,38.74,38.75,38.63,38.65,113800.0,34.5398,34.5488,34.4418,34.4596,113800.0
2005-07-11 09:30:00,38.62,38.67,38.43,38.66,93600.0,34.4328,34.4774,34.2634,34.4685,93600.0
2005-07-11 10:00:00,38.7,38.79,38.64,38.7,61800.0,34.5042,34.5844,34.4507,34.5042,61800.0
2005-07-11 10:30:00,38.7,38.7,38.61,38.66,81800.0,34.5042,34.5042,34.4239,34.4685,81800.0
2005-07-11 11:00:00,38.66,38.67,38.58,38.59,55000.0,34.4685,34.4774,34.3972,34.4061,55000.0
2005-07-11 11:30:00,38.59,38.64,38.58,38.6,42400.0,34.4061,34.4507,34.3972,34.415,42400.0
2005-07-11 12:00:00,38.6,38.66,38.58,38.58,61600.0,34.415,34.4685,34.3972,34.3972,61600.0
2005-07-11 12:30:00,38.6,38.7,38.59,38.59,54400.0,34.415,34.5042,34.4061,34.4061,54400.0
2005-07-11 13:00:00,38.59,38.6,38.51,38.52,43800.0,34.4061,34.415,34.3348,34.3437,43800.0
2005-07-11 13:30:00,38.52,38.57,38.45,38.45,65000.0,34.3437,34.3883,34.2813,34.2813,65000.0
2005-07-11 14:00:00,38.46,38.52,38.42,38.43,65400.0,34.2902,34.3437,34.2545,34.2634,65400.0
2005-07-11 14:30:00,38.43,38.51,38.42,38.44,97600.0,34.2634,34.3348,34.2545,34.2724,97600.0
2005-07-11 15:00:00,38.44,38.48,38.36,38.46,68400.0,34.2724,34.308,34.201,34.2902,68400.0
2005-07-11 15:30:00,38.47,38.57,38.45,38.55,192200.0,34.2991,34.3883,34.2813,34.3704,192200.0
2005-07-12 09:30:00,38.48,38.52,38.27,38.44,93800.0,34.308,34.3437,34.1208,34.2724,93800.0
2005-07-12 10:00:00,38.44,38.44,38.06,38.14,129800.0,34.2724,34.2724,33.9336,34.0049,129800.0
2005-07-12 10:30:00,38.14,38.34,38.09,38.32,134600.0,34.0049,34.1832,33.9603,34.1654,134600.0
2005-07-12 11:00:00,38.32,38.35,38.13,38.16,77600.0,34.1654,34.1921,33.996,34.0227,77600.0
2005-07-12 11:30:00,38.17,38.17,38.06,38.1,59600.0,34.0316,34.0316,33.9336,33.9692,59600.0
2005-07-12 12:00:00,38.1,38.16,38.07,38.15,65600.0,33.9692,34.0227,33.9425,34.0138,65600.0
2005-07-12 12:30:00,38.13,38.27,38.13,38.21,23000.0,33.996,34.1208,33.996,34.0673,23000.0
2005-07-12 13:00:00,38.22,38.28,38.19,38.28,74400.0,34.0762,34.1297,34.0495,34.1297,74400.0
2005-07-12 13:30:00,38.28,38.46,38.25,38.46,75200.0,34.1297,34.2902,34.103,34.2902,75200.0
2005-07-12 14:00:00,38.46,38.46,38.42,38.43,44400.0,34.2902,34.2902,34.2545,34.2634,44400.0
2005-07-12 14:30:00,38.44,38.46,38.4,38.43,138200.0,34.2724,34.2902,34.2367,34.2634,138200.0
2005-07-12 15:00:00,38.44,38.52,38.43,38.5,47200.0,34.2724,34.3437,34.2634,34.3259,47200.0
2005-07-12 15:30:00,38.5,38.52,38.38,38.45,349000.0,34.3259,34.3437,34.2189,34.2813,349000.0
2005-07-13 09:30:00,38.49,38.6,38.49,38.54,133200.0,34.3169,34.415,34.3169,34.3615,133200.0
2005-07-13 10:00:00,38.54,38.6,38.54,38.6,50000.0,34.3615,34.415,34.3615,34.415,50000.0
2005-07-13 10:30:00,38.6,38.72,38.5,38.51,77200.0,34.415,34.522,34.3259,34.3348,77200.0
2005-07-13 11:00:00,38.51,38.63,38.5,38.62,115800.0,34.3348,34.4418,34.3259,34.4328,115800.0
2005-07-13 11:30:00,38.62,38.62,38.52,38.57,27600.0,34.4328,34.4328,34.3437,34.3883,27600.0
2005-07-13 12:00:00,38.56,38.63,38.54,38.59,90600.0,34.3794,34.4418,34.3615,34.4061,90600.0
2005-07-13 12:30:00,38.59,38.6,38.5,38.54,58600.0,34.4061,34.415,34.3259,34.3615,58600.0
2005-07-13 13:00:00,38.53,38.55,38.49,38.55,71200.0,34.3526,34.3704,34.3169,34.3704,71200.0
2005-07-13 13:30:00,38.55,38.55,38.5,38.52,28800.0,34.3704,34.3704,34.3259,34.3437,28800.0
2005-07-13 14:00:00,38.52,38.62,38.51,38.6,55200.0,34.3437,34.4328,34.3348,34.415,55200.0
2005-07-13 14:30:00,38.6,38.6,38.55,38.56,49200.0,34.415,34.415,34.3704,34.3794,49200.0
2005-07-13 15:00:00,38.55,38.55,38.51,38.54,79600.0,34.3704,34.3704,34.3348,34.3615,79600.0
2005-07-13 15:30:00,38.55,38.63,38.54,38.58,127000.0,34.3704,34.4418,34.3615,34.3972,127000.0
2005-07-14 09:30:00,38.6,38.94,38.6,38.79,116400.0,34.415,34.7182,34.415,34.5844,116400.0
2005-07-14 10:00:00,38.76,38.95,38.73,38.92,54800.0,34.5577,34.7271,34.5309,34.7003,54800.0
2005-07-14 10:30:00,38.92,38.95,38.76,38.77,57400.0,34.7003,34.7271,34.5577,34.5666,57400.0
2005-07-14 11:00:00,38.78,38.83,38.7,38.77,54800.0,34.5755,34.6201,34.5042,34.5666,54800.0
2005-07-14 11:30:00,38.74,38.77,38.63,38.66,42000.0,34.5398,34.5666,34.4418,34.4685,42000.0
2005-07-14 12:00:00,38.66,38.8,38.65,38.8,26200.0,34.4685,34.5933,34.4596,34.5933,26200.0
2005-07-14 12:30:00,38.8,38.86,38.71,38.86,103000.0,34.5933,34.6468,34.5131,34.6468,103000.0
2005-07-14 13:00:00,38.87,39.0,38.85,38.99,75400.0,34.6557,34.7716,34.6379,34.7627,75400.0
2005-07-14 13:30:00,38.99,39.0,38.87,38.89,86000.0,34.7627,34.7716,34.6557,34.6736,86000.0
2005-07-14 14:00:00,38.9,38.92,38.85,38.87,31000.0,34.6825,34.7003,34.6379,34.6557,31000.0
2005-07-14 14:30:00,38.88,38.94,38.83,38.94,101200.0,34.6647,34.7182,34.6201,34.7182,101200.0
2005-07-14 15:00:00,38.94,38.99,38.91,38.97,97400.0,34.7182,34.7627,34.6914,34.7449,97400.0
2005-07-14 15:30:00,38.97,38.98,38.92,38.97,197400.0,34.7449,34.7538,34.7003,34.7449,197400.0
2005-07-15 09:30:00,38.83,39.06,38.8,38.81,184200.0,34.6201,34.8251,34.5933,34.6022,184200.0
2005-07-15 10:00:00,38.81,38.83,38.71,38.74,101200.0,34.6022,34.6201,34.5131,34.5398,101200.0
2005-07-15 10:30:00,38.76,38.76,38.46,38.46,133000.0,34.5577,34.5577,34.2902,34.2902,133000.0
2005-07-15 11:00:00,38.46,38.71,38.46,38.64,113200.0,34.2902,34.5131,34.2902,34.4507,113200.0
2005-07-15 11:30:00,38.61,38.61,38.43,38.47,119200.0,34.4239,34.4239,34.2634,34.2991,119200.0
2005-07-15 12:00:00,38.46,38.46,38.35,38.38,103200.0,34.2902,34.2902,34.1921,34.2189,103200.0
2005-07-15 12:30:00,38.38,38.46,38.37,38.42,82600.0,34.2189,34.2902,34.21,34.2545,82600.0
2005-07-15 13:00:00,38.42,38.47,38.41,38.46,116200.0,34.2545,34.2991,34.2456,34.2902,116200.0
2005-07-15 13:30:00,38.46,38.57,38.46,38.52,67000.0,34.2902,34.3883,34.2902,34.3437,67000.0
2005-07-15 14:00:00,38.52,38.61,38.5,38.61,63400.0,34.3437,34.4239,34.3259,34.4239,63400.0
2005-07-15 14:30:00,38.63,38.63,38.5,38.56,79600.0,34.4418,34.4418,34.3259,34.3794,79600.0
2005-07-15 15:00:00,38.54,38.56,38.42,38.43,165600.0,34.3615,34.3794,34.2545,34.2634,165600.0
2005-07-15 15:30:00,38.43,38.51,38.4,38.5,206800.0,34.2634,34.3348,34.2367,34.3259,206800.0
2005-07-18 09:30:00,38.25,38.43,38.25,38.4,117400.0,34.103,34.2634,34.103,34.2367,117400.0
2005-07-18 10:00:00,38.41,38.43,38.31,38.43,72000.0,34.2456,34.2634,34.1565,34.2634,72000.0
2005-07-18 10:30:00,38.43,38.52,38.41,38.44,37000.0,34.2634,34.3437,34.2456,34.2724,37000.0
2005-07-18 11:00:00,38.43,38.52,38.42,38.5,52600.0,34.2634,34.3437,34.2545,34.3259,52600.0
2005-07-18 11:30:00,38.5,38.53,38.48,38.51,39000.0,34.3259,34.3526,34.308,34.3348,39000.0
2005-07-18 12:00:00,38.49,38.54,38.48,38.52,26800.0,34.3169,34.3615,34.308,34.3437,26800.0
2005-07-18 12:30:00,38.52,38.56,38.52,38.56,15200.0,34.3437,34.3794,34.3437,34.3794,15200.0
2005-07-18 13:00:00,38.56,38.58,38.49,38.52,35000.0,34.3794,34.3972,34.3169,34.3437,35000.0
2005-07-18 13:30:00,38.52,38.57,38.52,38.52,34600.0,34.3437,34.3883,34.3437,34.3437,34600.0
2005-07-18 14:00:00,38.52,38.54,38.49,38.51,27400.0,34.3437,34.3615,34.3169,34.3348,27400.0
2005-07-18 14:30:00,38.51,38.53,38.46,38.48,31400.0,34.3348,34.3526,34.2902,34.308,31400.0
2005-07-18 15:00:00,38.48,38.48,38.43,38.46,36000.0,34.308,34.308,34.2634,34.2902,36000.0
2005-07-18 15:30:00,38.46,38.46,38.41,38.45,58400.0,34.2902,34.2902,34.2456,34.2813,58400.0
2005-07-19 09:30:00,38.45,38.6,38.42,38.52,271200.0,34.2813,34.415,34.2545,34.3437,271200.0
2005-07-19 10:00:00,38.52,38.54,38.43,38.54,90200.0,34.3437,34.3615,34.2634,34.3615,90200.0
2005-07-19 10:30:00,38.54,38.54,38.42,38.43,87000.0,34.3615,34.3615,34.2545,34.2634,87000.0
2005-07-19 11:00:00,38.43,38.44,38.32,38.36,96000.0,34.2634,34.2724,34.1654,34.201,96000.0
2005-07-19 11:30:00,38.36,38.38,38.32,38.37,34600.0,34.201,34.2189,34.1654,34.21,34600.0
2005-07-19 12:00:00,38.38,38.38,38.29,38.35,49200.0,34.2189,34.2189,34.1386,34.1921,49200.0
2005-07-19 12:30:00,38.35,38.47,38.34,38.47,65600.0,34.1921,34.2991,34.1832,34.2991,65600.0
2005-07-19 13:00:00,38.46,38.52,38.46,38.48,87000.0,34.2902,34.3437,34.2902,34.308,87000.0
2005-07-19 13:30:00,38.48,38.62,38.47,38.57,68600.0,34.308,34.4328,34.2991,34.3883,68600.0
2005-07-19 14:00:00,38.57,38.77,38.54,38.74,171400.0,34.3883,34.5666,34.3615,34.5398,171400.0
2005-07-19 14:30:00,38.74,38.79,38.71,38.77,213000.0,34.5398,34.5844,34.5131,34.5666,213000.0
2005-07-19 15:00:00,38.77,38.85,38.77,38.85,126200.0,34.5666,34.6379,34.5666,34.6379,126200.0
2005-07-19 15:30:00,38.85,38.88,38.75,38.81,111800.0,34.6379,34.6647,34.5488,34.6022,111800.0
2005-07-20 09:30:00,38.65,38.7,38.51,38.62,105200.0,34.4596,34.5042,34.3348,34.4328,105200.0
2005-07-20 10:00:00,38.63,38.7,38.49,38.56,163400.0,34.4418,34.5042,34.3169,34.3794,163400.0
2005-07-20 10:30:00,38.57,38.71,38.56,38.67,69000.0,34.3883,34.5131,34.3794,34.4774,69000.0
2005-07-20 11:00:00,38.71,38.8,38.7,38.78,72200.0,34.5131,34.5933,34.5042,34.5755,72200.0
2005-07-20 11:30:00,38.79,38.87,38.72,38.87,39800.0,34.5844,34.6557,34.522,34.6557,39800.0
2005-07-20 12:00:00,38.87,38.97,38.87,38.89,34200.0,34.6557,34.7449,34.6557,34.6736,34200.0
2005-07-20 12:30:00,38.91,39.0,38.88,39.0,42000.0,34.6914,34.7716,34.6647,34.7716,42000.0
2005-07-20 13:00:00,39.0,39.17,38.98,39.14,135600.0,34.7716,34.9232,34.7538,34.8965,135600.0
2005-07-20 13:30:00,39.16,39.25,39.16,39.25,33600.0,34.9143,34.9945,34.9143,34.9945,33600.0
2005-07-20 14:00:00,39.24,39.37,39.18,39.37,72000.0,34.9856,35.1015,34.9321,35.1015,72000.0
2005-07-20 14:30:00,39.37,39.37,39.21,39.3,63600.0,35.1015,35.1015,34.9589,35.0391,63600.0
2005-07-20 15:00:00,39.3,39.41,39.23,39.39,77600.0,35.0391,35.1372,34.9767,35.1194,77600.0
2005-07-20 15:30:00,39.37,39.5,39.37,39.41,95600.0,35.1015,35.2174,35.1015,35.1372,95600.0
2005-07-21 09:30:00,38.5,38.88,38.37,38.37,166400.0,34.3259,34.6647,34.21,34.21,166400.0
2005-07-21 10:00:00,38.44,38.55,38.2,38.33,189000.0,34.2724,34.3704,34.0584,34.1743,189000.0
2005-07-21 10:30:00,38.29,38.29,37.92,37.92,183200.0,34.1386,34.1386,33.8087,33.8087,183200.0
2005-07-21 11:00:00,37.93,38.13,37.73,38.08,239400.0,33.8177,33.996,33.6393,33.9514,239400.0
2005-07-21 11:30:00,38.07,38.18,38.05,38.14,444000.0,33.9425,34.0406,33.9246,34.0049,444000.0
2005-07-21 12:00:00,38.13,38.27,38.12,38.23,200800.0,33.996,34.1208,33.9871,34.0851,200800.0
2005-07-21 12:30:00,38.23,38.63,38.16,38.59,232800.0,34.0851,34.4418,34.0227,34.4061,232800.0
2005-07-21 13:00:00,38.55,38.71,38.51,38.54,172600.0,34.3704,34.5131,34.3348,34.3615,172600.0
2005-07-21 13:30:00,38.54,38.59,38.33,38.37,66200.0,34.3615,34.4061,34.1743,34.21,66200.0
2005-07-21 14:00:00,38.38,38.49,38.35,38.4,190200.0,34.2189,34.3169,34.1921,34.2367,190200.0
2005-07-21 14:30:00,38.4,38.42,38.31,38.38,199000.0,34.2367,34.2545,34.1565,34.2189,199000.0
2005-07-21 15:00:00,38.38,38.41,38.3,38.38,207000.0,34.2189,34.2456,34.1475,34.2189,207000.0
2005-07-21 15:30:00,38.38,38.63,38.37,38.48,205200.0,34.2189,34.4418,34.21,34.308,205200.0
2005-07-22 09:30:00,38.45,38.5,38.33,38.35,132000.0,34.2813,34.3259,34.1743,34.1921,132000.0
2005-07-22 10:00:00,38.35,38.35,37.24,38.21,230400.0,34.1921,34.1921,33.2025,34.0673,230400.0
2005-07-22 10:30:00,38.21,38.21,38.18,38.19,312200.0,34.0673,34.0673,34.0406,34.0495,312200.0
2005-07-22 11:00:00,38.19,38.23,38.15,38.18,229200.0,34.0495,34.0851,34.0138,34.0406,229200.0
2005-07-22 11:30:00,38.18,38.2,38.1,38.13,158000.0,34.0406,34.0584,33.9692,33.996,158000.0
2005-07-22 12:00:00,38.13,38.2,38.12,38.12,109000.0,33.996,34.0584,33.9871,33.9871,109000.0
2005-07-22 12:30:00,38.12,38.21,38.12,38.13,57400.0,33.9871,34.0673,33.9871,33.996,57400.0
2005-07-22 13:00:00,38.13,38.17,38.13,38.17,69800.0,33.996,34.0316,33.996,34.0316,69800.0
2005-07-22 13:30:00,38.17,38.23,38.16,38.21,111200.0,34.0316,34.0851,34.0227,34.0673,111200.0
2005-07-22 14:00:00,38.21,38.24,38.18,38.24,109200.0,34.0673,34.094,34.0406,34.094,109200.0
2005-07-22 14:30:00,38.24,38.37,38.24,38.35,310400.0,34.094,34.21,34.094,34.1921,310400.0
2005-07-22 15:00:00,38.35,38.56,38.34,38.55,128600.0,34.1921,34.3794,34.1832,34.3704,128600.0
2005-07-22 15:30:00,38.55,38.65,38.43,38.57,144200.0,34.3704,34.4596,34.2634,34.3883,144200.0
2005-07-25 09:30:00,38.5,38.5,38.44,38.47,53600.0,34.3259,34.3259,34.2724,34.2991,53600.0
2005-07-25 10:00:00,38.48,38.5,38.46,38.46,115000.0,34.308,34.3259,34.2902,34.2902,115000.0
2005-07-25 10:30:00,38.46,38.54,38.46,38.52,64400.0,34.2902,34.3615,34.2902,34.3437,64400.0
2005-07-25 11:00:00,38.52,38.52,38.49,38.49,165000.0,34.3437,34.3437,34.3169,34.3169,165000.0
2005-07-25 11:30:00,38.49,38.49,38.36,38.38,126000.0,34.3169,34.3169,34.201,34.2189,126000.0
2005-07-25 12:00:00,38.38,38.38,38.2,38.21,104200.0,34.2189,34.2189,34.0584,34.0673,104200.0
2005-07-25 12:30:00,38.2,38.2,37.8,37.89,245600.0,34.0584,34.0584,33.7018,33.782,245600.0
2005-07-25 13:00:00,37.9,38.05,37.85,38.03,89200.0,33.7909,33.9246,33.7463,33.9068,89200.0
2005-07-25 13:30:00,38.03,38.06,37.97,37.98,82600.0,33.9068,33.9336,33.8533,33.8622,82600.0
2005-07-25 14:00:00,37.98,38.02,37.95,38.0,91000.0,33.8622,33.8979,33.8355,33.8801,91000.0
2005-07-25 14:30:00,37.99,38.0,37.94,37.95,81000.0,33.8712,33.8801,33.8266,33.8355,81000.0
2005-07-25 15:00:00,37.94,37.98,37.92,37.92,104400.0,33.8266,33.8622,33.8087,33.8087,104400.0
2005-07-25 15:30:00,37.9,37.98,37.9,37.94,126800.0,33.7909,33.8622,33.7909,33.8266,126800.0
2005-07-26 09:30:00,37.6,37.65,37.13,37.53,205800.0,33.5234,33.568,33.1044,33.461,205800.0
2005-07-26 10:00:00,37.54,37.8,37.32,37.67,203600.0,33.4699,33.7018,33.2738,33.5858,203600.0
2005-07-26 10:30:00,37.67,37.75,37.6,37.61,118400.0,33.5858,33.6572,33.5234,33.5324,118400.0
2005-07-26 11:00:00,37.63,37.7,37.63,37.67,71400.0,33.5502,33.6126,33.5502,33.5858,71400.0
2005-07-26 11:30:00,37.69,37.72,37.65,37.67,56400.0,33.6037,33.6304,33.568,33.5858,56400.0
2005-07-26 12:00:00,37.67,37.69,37.56,37.6,78800.0,33.5858,33.6037,33.4878,33.5234,78800.0
2005-07-26 12:30:00,37.6,37.64,37.6,37.61,82800.0,33.5234,33.5591,33.5234,33.5324,82800.0
2005-07-26 13:00:00,37.63,37.63,37.6,37.6,91400.0,33.5502,33.5502,33.5234,33.5234,91400.0
2005-07-26 13:30:00,37.6,37.67,37.6,37.67,211400.0,33.5234,33.5858,33.5234,33.5858,211400.0
2005-07-26 14:00:00,37.68,37.69,37.59,37.59,185600.0,33.5948,33.6037,33.5145,33.5145,185600.0
2005-07-26 14:30:00,37.6,37.6,37.47,37.57,185400.0,33.5234,33.5234,33.4075,33.4967,185400.0
2005-07-26 15:00:00,37.57,37.57,37.4,37.44,192600.0,33.4967,33.4967,33.3451,33.3808,192600.0
2005-07-26 15:30:00,37.45,37.48,37.4,37.43,301000.0,33.3897,33.4164,33.3451,33.3719,301000.0
2005-07-27 09:30:00,37.41,37.61,37.41,37.54,92000.0,33.354,33.5324,33.354,33.4699,92000.0
2005-07-27 10:00:00,37.54,37.54,37.4,37.41,82600.0,33.4699,33.4699,33.3451,33.354,82600.0
2005-07-27 10:30:00,37.41,37.5,37.38,37.41,87400.0,33.354,33.4343,33.3273,33.354,87400.0
2005-07-27 11:00:00,37.41,37.45,37.05,37.2,149800.0,33.354,33.3897,33.0331,33.1668,149800.0
2005-07-27 11:30:00,37.21,37.3,37.2,37.24,50800.0,33.1757,33.256,33.1668,33.2025,50800.0
2005-07-27 12:00:00,37.24,37.47,37.24,37.42,67200.0,33.2025,33.4075,33.2025,33.363,67200.0
2005-07-27 12:30:00,37.42,37.42,37.37,37.41,65400.0,33.363,33.363,33.3184,33.354,65400.0
2005-07-27 13:00:00,37.4,37.41,37.35,37.38,65000.0,33.3451,33.354,33.3005,33.3273,65000.0
2005-07-27 13:30:00,37.38,37.42,37.35,37.42,131400.0,33.3273,33.363,33.3005,33.363,131400.0
2005-07-27 14:00:00,37.41,37.45,37.37,37.44,105800.0,33.354,33.3897,33.3184,33.3808,105800.0
2005-07-27 14:30:00,37.42,37.49,37.4,37.47,98200.0,33.363,33.4254,33.3451,33.4075,98200.0
2005-07-27 15:00:00,37.47,37.5,37.44,37.5,150200.0,33.4075,33.4343,33.3808,33.4343,150200.0
2005-07-27 15:30:00,37.49,37.59,37.49,37.56,164600.0,33.4254,33.5145,33.4254,33.4878,164600.0
2005-07-28 09:30:00,37.55,37.55,37.18,37.3,97600.0,33.4789,33.4789,33.149,33.256,97600.0
2005-07-28 10:00:00,37.33,37.42,37.33,37.35,90000.0,33.2827,33.363,33.2827,33.3005,90000.0
2005-07-28 10:30:00,37.35,37.43,37.29,37.41,51800.0,33.3005,33.3719,33.247,33.354,51800.0
2005-07-28 11:00:00,37.4,37.47,37.4,37.44,51800.0,33.3451,33.4075,33.3451,33.3808,51800.0
2005-07-28 11:30:00,37.45,37.52,37.42,37.46,76600.0,33.3897,33.4521,33.363,33.3986,76600.0
2005-07-28 12:00:00,37.47,37.51,37.43,37.44,63800.0,33.4075,33.4432,33.3719,33.3808,63800.0
2005-07-28 12:30:00,37.44,37.46,37.41,37.46,32000.0,33.3808,33.3986,33.354,33.3986,32000.0
2005-07-28 13:00:00,37.45,37.45,37.34,37.38,133600.0,33.3897,33.3897,33.2916,33.3273,133600.0
2005-07-28 13:30:00,37.38,37.41,37.35,37.4,111400.0,33.3273,33.354,33.3005,33.3451,111400.0
2005-07-28 14:00:00,37.41,37.49,37.38,37.49,102000.0,33.354,33.4254,33.3273,33.4254,102000.0
2005-07-28 14:30:00,37.48,37.58,37.48,37.56,97200.0,33.4164,33.5056,33.4164,33.4878,97200.0
2005-07-28 15:00:00,37.56,37.58,37.51,37.57,108400.0,33.4878,33.5056,33.4432,33.4967,108400.0
2005-07-28 15:30:00,37.58,37.62,37.52,37.56,296200.0,33.5056,33.5413,33.4521,33.4878,296200.0
2005-07-29 09:30:00,37.44,37.47,37.2,37.42,98800.0,33.3808,33.4075,33.1668,33.363,98800.0
2005-07-29 10:00:00,37.43,37.44,37.24,37.28,86000.0,33.3719,33.3808,33.2025,33.2381,86000.0
2005-07-29 10:30:00,37.27,37.27,37.15,37.16,94200.0,33.2292,33.2292,33.1222,33.1311,94200.0
2005-07-29 11:00:00,37.15,37.16,37.1,37.13,101800.0,33.1222,33.1311,33.0776,33.1044,101800.0
2005-07-29 11:30:00,37.13,37.14,37.02,37.09,85200.0,33.1044,33.1133,33.0063,33.0687,85200.0
2005-07-29 12:00:00,37.09,37.09,37.04,37.06,59000.0,33.0687,33.0687,33.0241,33.042,59000.0
2005-07-29 12:30:00,37.06,37.1,37.02,37.08,61400.0,33.042,33.0776,33.0063,33.0598,61400.0
2005-07-29 13:00:00,37.08,37.12,37.05,37.1,67400.0,33.0598,33.0955,33.0331,33.0776,67400.0
2005-07-29 13:30:00,37.09,37.2,37.03,37.2,72800.0,33.0687,33.1668,33.0152,33.1668,72800.0
2005-07-29 14:00:00,37.2,37.34,37.18,37.26,63000.0,33.1668,33.2916,33.149,33.2203,63000.0
2005-07-29 14:30:00,37.26,37.34,37.25,37.33,87400.0,33.2203,33.2916,33.2114,33.2827,87400.0
2005-07-29 15:00:00,37.34,37.34,37.23,37.23,131200.0,33.2916,33.2916,33.1936,33.1936,131200.0
2005-07-29 15:30:00,37.24,37.24,37.04,37.1,272800.0,33.2025,33.2025,33.0241,33.0776,272800.0
2005-08-01 09:30:00,37.75,37.88,37.66,37.74,345800.0,33.6572,33.7731,33.5769,33.6483,345800.0
2005-08-01 10:00:00,37.73,37.77,37.6,37.76,235200.0,33.6393,33.675,33.5234,33.6661,235200.0
2005-08-01 10:30:00,37.76,37.78,37.7,37.75,296400.0,33.6661,33.6839,33.6126,33.6572,296400.0
2005-08-01 11:00:00,37.74,37.77,37.72,37.76,216400.0,33.6483,33.675,33.6304,33.6661,216400.0
2005-08-01 11:30:00,37.77,37.77,37.72,37.73,50200.0,33.675,33.675,33.6304,33.6393,50200.0
2005-08-01 12:00:00,37.73,37.77,37.71,37.75,62000.0,33.6393,33.675,33.6215,33.6572,62000.0
2005-08-01 12:30:00,37.75,37.76,37.7,37.72,51000.0,33.6572,33.6661,33.6126,33.6304,51000.0
2005-08-01 13:00:00,37.72,37.73,37.66,37.69,142000.0,33.6304,33.6393,33.5769,33.6037,142000.0
2005-08-01 13:30:00,37.69,37.75,37.67,37.72,149200.0,33.6037,33.6572,33.5858,33.6304,149200.0
2005-08-01 14:00:00,37.71,37.77,37.7,37.74,110000.0,33.6215,33.675,33.6126,33.6483,110000.0
2005-08-01 14:30:00,37.74,37.76,37.69,37.7,127200.0,33.6483,33.6661,33.6037,33.6126,127200.0
2005-08-01 15:00:00,37.7,37.72,37.68,37.69,99400.0,33.6126,33.6304,33.5948,33.6037,99400.0
2005-08-01 15:30:00,37.7,37.75,37.66,37.66,183800.0,33.6126,33.6572,33.5769,33.5769,183800.0
2005-08-02 09:30:00,37.7,37.87,37.68,37.74,96400.0,33.6126,33.7642,33.5948,33.6483,96400.0
2005-08-02 10:00:00,37.74,37.79,37.52,37.52,116400.0,33.6483,33.6928,33.4521,33.4521,116400.0
2005-08-02 10:30:00,37.55,37.6,37.38,37.42,81600.0,33.4789,33.5234,33.3273,33.363,81600.0
2005-08-02 11:00:00,37.43,37.48,37.32,37.38,77000.0,33.3719,33.4164,33.2738,33.3273,77000.0
2005-08-02 11:30:00,37.38,37.49,37.35,37.46,40800.0,33.3273,33.4254,33.3005,33.3986,40800.0
2005-08-02 12:00:00,37.47,37.48,37.38,37.38,56800.0,33.4075,33.4164,33.3273,33.3273,56800.0
2005-08-02 12:30:00,37.38,37.41,37.28,37.28,77800.0,33.3273,33.354,33.2381,33.2381,77800.0
2005-08-02 13:00:00,37.29,37.33,37.26,37.28,56200.0,33.247,33.2827,33.2203,33.2381,56200.0
2005-08-02 13:30:00,37.28,37.29,37.0,37.06,124800.0,33.2381,33.247,32.9885,33.042,124800.0
2005-08-02 14:00:00,37.06,37.16,37.02,37.06,122600.0,33.042,33.1311,33.0063,33.042,122600.0
2005-08-02 14:30:00,37.06,37.12,37.02,37.12,178400.0,33.042,33.0955,33.0063,33.0955,178400.0
2005-08-02 15:00:00,37.12,37.21,37.05,37.21,162400.0,33.0955,33.1757,33.0331,33.1757,162400.0
2005-08-02 15:30:00,37.21,37.27,37.19,37.21,212800.0,33.1757,33.2292,33.1579,33.1757,212800.0
2005-08-03 09:30:00,37.1,37.16,37.07,37.1,87800.0,33.0776,33.1311,33.0509,33.0776,87800.0
2005-08-03 10:00:00,37.1,37.16,37.02,37.02,61800.0,33.0776,33.1311,33.0063,33.0063,61800.0
2005-08-03 10:30:00,37.01,37.13,37.0,37.1,57800.0,32.9974,33.1044,32.9885,33.0776,57800.0
2005-08-03 11:00:00,37.11,37.19,37.07,37.19,49800.0,33.0866,33.1579,33.0509,33.1579,49800.0
2005-08-03 11:30:00,37.19,37.24,37.16,37.22,55400.0,33.1579,33.2025,33.1311,33.1846,55400.0
2005-08-03 12:00:00,37.23,37.35,37.22,37.35,45600.0,33.1936,33.3005,33.1846,33.3005,45600.0
2005-08-03 12:30:00,37.35,37.38,37.24,37.27,72000.0,33.3005,33.3273,33.2025,33.2292,72000.0
2005-08-03 13:00:00,37.27,37.29,37.2,37.21,139400.0,33.2292,33.247,33.1668,33.1757,139400.0
2005-08-03 13:30:00,37.21,37.32,37.21,37.27,138600.0,33.1757,33.2738,33.1757,33.2292,138600.0
2005-08-03 14:00:00,37.27,37.31,37.25,37.25,61400.0,33.2292,33.2649,33.2114,33.2114,61400.0
2005-08-03 14:30:00,37.25,37.26,37.2,37.24,80000.0,33.2114,33.2203,33.1668,33.2025,80000.0
2005-08-03 15:00:00,37.25,37.25,37.22,37.24,126200.0,33.2114,33.2114,33.1846,33.2025,126200.0
2005-08-03 15:30:00,37.24,37.33,37.24,37.25,209400.0,33.2025,33.2827,33.2025,33.2114,209400.0
2005-08-04 09:30:00,37.25,37.25,37.11,37.12,66400.0,33.2114,33.2114,33.0866,33.0955,66400.0
2005-08-04 10:00:00,37.12,37.23,37.1,37.23,72400.0,33.0955,33.1936,33.0776,33.1936,72400.0
2005-08-04 10:30:00,37.23,37.24,37.15,37.23,48200.0,33.1936,33.2025,33.1222,33.1936,48200.0
2005-08-04 11:00:00,37.23,37.24,37.13,37.21,110000.0,33.1936,33.2025,33.1044,33.1757,110000.0
2005-08-04 11:30:00,37.21,37.21,37.09,37.1,30200.0,33.1757,33.1757,33.0687,33.0776,30200.0
2005-08-04 12:00:00,37.1,37.1,37.05,37.05,58400.0,33.0776,33.0776,33.0331,33.0331,58400.0
2005-08-04 12:30:00,37.05,37.09,37.04,37.06,55400.0,33.0331,33.0687,33.0241,33.042,55400.0
2005-08-04 13:00:00,37.06,37.06,36.95,36.96,77600.0,33.042,33.042,32.9439,32.9528,77600.0
2005-08-04 13:30:00,36.97,37.0,36.96,36.99,50800.0,32.9617,32.9885,32.9528,32.9796,50800.0
2005-08-04 14:00:00,36.99,37.05,36.98,37.02,56400.0,32.9796,33.0331,32.9707,33.0063,56400.0
2005-08-04 14:30:00,37.02,37.13,36.97,37.13,69400.0,33.0063,33.1044,32.9617,33.1044,69400.0
2005-08-04 15:00:00,37.13,37.18,37.1,37.17,91200.0,33.1044,33.149,33.0776,33.1401,91200.0
2005-08-04 15:30:00,37.17,37.17,37.1,37.13,184200.0,33.1401,33.1401,33.0776,33.1044,184200.0
2005-08-05 09:30:00,36.73,36.87,36.55,36.78,221800.0,32.7478,32.8726,32.5873,32.7923,221800.0
2005-08-05 10:00:00,36.75,36.89,36.71,36.77,147600.0,32.7656,32.8904,32.7299,32.7834,147600.0
2005-08-05 10:30:00,36.77,36.99,36.77,36.95,91000.0,32.7834,32.9796,32.7834,32.9439,91000.0
2005-08-05 11:00:00,36.95,37.0,36.92,36.93,71800.0,32.9439,32.9885,32.9172,32.9261,71800.0
2005-08-05 11:30:00,36.93,36.97,36.89,36.94,93800.0,32.9261,32.9617,32.8904,32.935,93800.0
2005-08-05 12:00:00,36.94,36.98,36.94,36.97,61200.0,32.935,32.9707,32.935,32.9617,61200.0
2005-08-05 12:30:00,36.97,36.98,36.96,36.98,73600.0,32.9617,32.9707,32.9528,32.9707,73600.0
2005-08-05 13:00:00,36.98,37.04,36.97,37.02,80000.0,32.9707,33.0241,32.9617,33.0063,80000.0
2005-08-05 13:30:00,37.02,37.06,37.01,37.05,78600.0,33.0063,33.042,32.9974,33.0331,78600.0
2005-08-05 14:00:00,37.05,37.05,37.0,37.0,125600.0,33.0331,33.0331,32.9885,32.9885,125600.0
2005-08-05 14:30:00,37.0,37.07,37.0,37.05,112600.0,32.9885,33.0509,32.9885,33.0331,112600.0
2005-08-05 15:00:00,37.05,37.08,37.05,37.07,164400.0,33.0331,33.0598,33.0331,33.0509,164400.0
2005-08-05 15:30:00,37.07,37.1,37.02,37.02,165400.0,33.0509,33.0776,33.0063,33.0063,165400.0
2005-08-08 09:30:00,37.15,37.3,37.11,37.25,231600.0,33.1222,33.256,33.0866,33.2114,231600.0
2005-08-08 10:00:00,37.26,37.27,37.22,37.23,99400.0,33.2203,33.2292,33.1846,33.1936,99400.0
2005-08-08 10:30:00,37.22,37.22,37.08,37.13,80600.0,33.1846,33.1846,33.0598,33.1044,80600.0
2005-08-08 11:00:00,37.13,37.25,37.13,37.2,99200.0,33.1044,33.2114,33.1044,33.1668,99200.0
2005-08-08 11:30:00,37.2,37.25,37.19,37.25,82200.0,33.1668,33.2114,33.1579,33.2114,82200.0
2005-08-08 12:00:00,37.23,37.25,37.2,37.22,45200.0,33.1936,33.2114,33.1668,33.1846,45200.0
2005-08-08 12:30:00,37.22,37.22,37.2,37.21,60600.0,33.1846,33.1846,33.1668,33.1757,60600.0
2005-08-08 13:00:00,37.2,37.22,37.19,37.21,61200.0,33.1668,33.1846,33.1579,33.1757,61200.0
2005-08-08 13:30:00,37.21,37.27,37.2,37.26,121000.0,33.1757,33.2292,33.1668,33.2203,121000.0
2005-08-08 14:00:00,37.26,37.27,37.14,37.21,142200.0,33.2203,33.2292,33.1133,33.1757,142200.0
2005-08-08 14:30:00,37.21,37.23,37.19,37.21,160000.0,33.1757,33.1936,33.1579,33.1757,160000.0
2005-08-08 15:00:00,37.21,37.23,37.2,37.21,102800.0,33.1757,33.1936,33.1668,33.1757,102800.0
2005-08-08 15:30:00,37.21,37.25,37.19,37.2,250000.0,33.1757,33.2114,33.1579,33.1668,250000.0
2005-08-09 09:30:00,37.3,38.02,37.27,37.41,149600.0,33.256,33.8979,33.2292,33.354,149600.0
2005-08-09 10:00:00,37.41,37.48,37.3,37.48,141600.0,33.354,33.4164,33.256,33.4164,141600.0
2005-08-09 10:30:00,37.47,37.5,37.4,37.4,248200.0,33.4075,33.4343,33.3451,33.3451,248200.0
2005-08-09 11:00:00,37.4,37.53,37.4,37.53,66000.0,33.3451,33.461,33.3451,33.461,66000.0
2005-08-09 11:30:00,37.52,37.53,37.38,37.43,46000.0,33.4521,33.461,33.3273,33.3719,46000.0
2005-08-09 12:00:00,37.42,37.42,37.38,37.41,36200.0,33.363,33.363,33.3273,33.354,36200.0
2005-08-09 12:30:00,37.41,37.42,37.39,37.39,22400.0,33.354,33.363,33.3362,33.3362,22400.0
2005-08-09 13:00:00,37.39,37.42,37.35,37.38,26000.0,33.3362,33.363,33.3005,33.3273,26000.0
2005-08-09 13:30:00,37.38,37.43,37.38,37.41,27200.0,33.3273,33.3719,33.3273,33.354,27200.0
2005-08-09 14:00:00,37.41,37.46,37.38,37.45,51800.0,33.354,33.3986,33.3273,33.3897,51800.0
2005-08-09 14:30:00,37.45,37.48,37.42,37.44,88400.0,33.3897,33.4164,33.363,33.3808,88400.0
2005-08-09 15:00:00,37.44,37.44,37.34,37.34,102600.0,33.3808,33.3808,33.2916,33.2916,102600.0
2005-08-09 15:30:00,37.34,37.47,37.33,37.44,238800.0,33.2916,33.4075,33.2827,33.3808,238800.0
2005-08-10 09:30:00,37.58,37.87,37.41,37.85,161000.0,33.5056,33.7642,33.354,33.7463,161000.0
2005-08-10 10:00:00,37.85,37.85,37.71,37.72,59800.0,33.7463,33.7463,33.6215,33.6304,59800.0
2005-08-10 10:30:00,37.72,37.76,37.63,37.74,138400.0,33.6304,33.6661,33.5502,33.6483,138400.0
2005-08-10 11:00:00,37.75,37.77,37.71,37.71,44000.0,33.6572,33.675,33.6215,33.6215,44000.0
2005-08-10 11:30:00,37.71,37.73,37.63,37.63,60600.0,33.6215,33.6393,33.5502,33.5502,60600.0
2005-08-10 12:00:00,37.63,37.66,37.58,37.59,37200.0,33.5502,33.5769,33.5056,33.5145,37200.0
2005-08-10 12:30:00,37.59,37.59,37.4,37.54,54000.0,33.5145,33.5145,33.3451,33.4699,54000.0
2005-08-10 13:00:00,37.54,37.6,37.48,37.55,59200.0,33.4699,33.5234,33.4164,33.4789,59200.0
2005-08-10 13:30:00,37.54,37.55,37.38,37.42,47200.0,33.4699,33.4789,33.3273,33.363,47200.0
2005-08-10 14:00:00,37.42,37.43,37.31,37.33,46200.0,33.363,33.3719,33.2649,33.2827,46200.0
2005-08-10 14:30:00,37.33,37.44,37.33,37.35,56400.0,33.2827,33.3808,33.2827,33.3005,56400.0
2005-08-10 15:00:00,37.36,37.36,37.14,37.2,125400.0,33.3095,33.3095,33.1133,33.1668,125400.0
2005-08-10 15:30:00,37.18,37.35,37.16,37.33,152000.0,33.149,33.3005,33.1311,33.2827,152000.0
2005-08-11 09:30:00,37.3,37.43,37.29,37.43,49400.0,33.256,33.3719,33.247,33.3719,49400.0
2005-08-11 10:00:00,37.38,37.45,37.36,37.38,76200.0,33.3273,33.3897,33.3095,33.3273,76200.0
2005-08-11 10:30:00,37.35,37.41,37.13,37.25,286400.0,33.3005,33.354,33.1044,33.2114,286400.0
2005-08-11 11:00:00,37.25,37.3,37.17,37.2,114000.0,33.2114,33.256,33.1401,33.1668,114000.0
2005-08-11 11:30:00,37.2,37.32,37.15,37.26,54000.0,33.1668,33.2738,33.1222,33.2203,54000.0
2005-08-11 12:00:00,37.26,37.29,37.04,37.04,86400.0,33.2203,33.247,33.0241,33.0241,86400.0
2005-08-11 12:30:00,37.03,37.07,36.69,37.05,301600.0,33.0152,33.0509,32.7121,33.0331,301600.0
2005-08-11 13:00:00,37.05,37.13,37.0,37.1,145000.0,33.0331,33.1044,32.9885,33.0776,145000.0
2005-08-11 13:30:00,37.1,37.13,36.75,36.85,265600.0,33.0776,33.1044,32.7656,32.8547,265600.0
2005-08-11 14:00:00,36.88,37.09,36.88,37.08,51400.0,32.8815,33.0687,32.8815,33.0598,51400.0
2005-08-11 14:30:00,37.08,37.13,36.76,36.81,453600.0,33.0598,33.1044,32.7745,32.8191,453600.0
2005-08-11 15:00:00,36.83,37.04,36.79,36.82,288000.0,32.8369,33.0241,32.8013,32.828,288000.0
2005-08-11 15:30:00,36.82,37.0,36.8,36.95,657800.0,32.828,32.9885,32.8102,32.9439,657800.0
2005-08-12 09:30:00,36.95,37.1,36.77,36.83,104600.0,32.9439,33.0776,32.7834,32.8369,104600.0
2005-08-12 10:00:00,36.81,36.81,36.65,36.72,55400.0,32.8191,32.8191,32.6764,32.7388,55400.0
2005-08-12 10:30:00,36.72,36.82,36.63,36.76,57800.0,32.7388,32.828,32.6586,32.7745,57800.0
2005-08-12 11:00:00,36.77,36.88,36.77,36.77,52800.0,32.7834,32.8815,32.7834,32.7834,52800.0
2005-08-12 11:30:00,36.74,36.87,36.69,36.72,95600.0,32.7567,32.8726,32.7121,32.7388,95600.0
2005-08-12 12:00:00,36.72,36.76,36.69,36.76,51800.0,32.7388,32.7745,32.7121,32.7745,51800.0
2005-08-12 12:30:00,36.76,36.78,36.7,36.76,58400.0,32.7745,32.7923,32.721,32.7745,58400.0
2005-08-12 13:00:00,36.76,36.84,36.75,36.84,70000.0,32.7745,32.8458,32.7656,32.8458,70000.0
2005-08-12 13:30:00,36.85,36.85,36.79,36.83,39600.0,32.8547,32.8547,32.8013,32.8369,39600.0
2005-08-12 14:00:00,36.83,36.93,36.82,36.92,56600.0,32.8369,32.9261,32.828,32.9172,56600.0
2005-08-12 14:30:00,36.91,36.92,36.78,36.79,79600.0,32.9082,32.9172,32.7923,32.8013,79600.0
2005-08-12 15:00:00,36.78,36.88,36.74,36.88,135200.0,32.7923,32.8815,32.7567,32.8815,135200.0
2005-08-12 15:30:00,36.87,36.95,36.82,36.82,150400.0,32.8726,32.9439,32.828,32.828,150400.0
2005-08-15 09:30:00,36.68,36.93,36.66,36.67,68800.0,32.7032,32.9261,32.6853,32.6943,68800.0
2005-08-15 10:00:00,36.67,36.69,36.57,36.67,57600.0,32.6943,32.7121,32.6051,32.6943,57600.0
2005-08-15 10:30:00,36.68,36.84,36.68,36.83,36200.0,32.7032,32.8458,32.7032,32.8369,36200.0
2005-08-15 11:00:00,36.83,36.88,36.77,36.78,27600.0,32.8369,32.8815,32.7834,32.7923,27600.0
2005-08-15 11:30:00,36.76,36.81,36.73,36.76,70600.0,32.7745,32.8191,32.7478,32.7745,70600.0
2005-08-15 12:00:00,36.74,36.92,36.72,36.9,55600.0,32.7567,32.9172,32.7388,32.8993,55600.0
2005-08-15 12:30:00,36.9,36.98,36.9,36.91,25800.0,32.8993,32.9707,32.8993,32.9082,25800.0
2005-08-15 13:00:00,36.91,37.04,36.88,37.03,96600.0,32.9082,33.0241,32.8815,33.0152,96600.0
2005-08-15 13:30:00,37.04,37.05,36.98,37.02,17000.0,33.0241,33.0331,32.9707,33.0063,17000.0
2005-08-15 14:00:00,37.02,37.04,36.97,37.0,30600.0,33.0063,33.0241,32.9617,32.9885,30600.0
2005-08-15 14:30:00,36.99,37.04,36.95,37.02,84800.0,32.9796,33.0241,32.9439,33.0063,84800.0
2005-08-15 15:00:00,37.02,37.02,36.9,36.97,88200.0,33.0063,33.0063,32.8993,32.9617,88200.0
2005-08-15 15:30:00,36.97,36.98,36.91,36.92,108000.0,32.9617,32.9707,32.9082,32.9172,108000.0
2005-08-16 09:30:00,36.99,37.07,36.78,36.82,69200.0,32.9796,33.0509,32.7923,32.828,69200.0
2005-08-16 10:00:00,36.82,36.97,36.81,36.93,41200.0,32.828,32.9617,32.8191,32.9261,41200.0
2005-08-16 10:30:00,36.93,36.93,36.68,36.71,45400.0,32.9261,32.9261,32.7032,32.7299,45400.0
2005-08-16 11:00:00,36.72,36.88,36.72,36.82,37200.0,32.7388,32.8815,32.7388,32.828,37200.0
2005-08-16 11:30:00,36.83,36.88,36.77,36.78,29400.0,32.8369,32.8815,32.7834,32.7923,29400.0
2005-08-16 12:00:00,36.79,36.79,36.5,36.75,113200.0,32.8013,32.8013,32.5427,32.7656,113200.0
2005-08-16 12:30:00,36.76,36.76,36.7,36.71,29400.0,32.7745,32.7745,32.721,32.7299,29400.0
2005-08-16 13:00:00,36.71,36.83,36.71,36.71,27400.0,32.7299,32.8369,32.7299,32.7299,27400.0
2005-08-16 13:30:00,36.72,36.73,36.63,36.67,32800.0,32.7388,32.7478,32.6586,32.6943,32800.0
2005-08-16 14:00:00,36.65,36.72,36.57,36.57,50200.0,32.6764,32.7388,32.6051,32.6051,50200.0
2005-08-16 14:30:00,36.56,36.65,36.56,36.65,93000.0,32.5962,32.6764,32.5962,32.6764,93000.0
2005-08-16 15:00:00,36.64,36.68,36.48,36.49,59800.0,32.6675,32.7032,32.5249,32.5338,59800.0
2005-08-16 15:30:00,36.47,36.66,36.46,36.65,318600.0,32.5159,32.6853,32.507,32.6764,318600.0
2005-08-17 09:30:00,36.68,36.79,36.6,36.73,95400.0,32.7032,32.8013,32.6319,32.7478,95400.0
2005-08-17 10:00:00,36.72,36.79,36.7,36.74,46600.0,32.7388,32.8013,32.721,32.7567,46600.0
2005-08-17 10:30:00,36.73,36.84,36.65,36.83,66800.0,32.7478,32.8458,32.6764,32.8369,66800.0
2005-08-17 11:00:00,36.83,36.88,36.76,36.83,68800.0,32.8369,32.8815,32.7745,32.8369,68800.0
2005-08-17 11:30:00,36.83,36.84,36.8,36.83,20000.0,32.8369,32.8458,32.8102,32.8369,20000.0
2005-08-17 12:00:00,36.83,36.98,36.81,36.94,57600.0,32.8369,32.9707,32.8191,32.935,57600.0
2005-08-17 12:30:00,36.94,36.98,36.9,36.97,61800.0,32.935,32.9707,32.8993,32.9617,61800.0
2005-08-17 13:00:00,36.97,37.16,36.97,37.15,212600.0,32.9617,33.1311,32.9617,33.1222,212600.0
2005-08-17 13:30:00,37.16,37.16,37.08,37.15,77400.0,33.1311,33.1311,33.0598,33.1222,77400.0
2005-08-17 14:00:00,37.15,37.18,37.05,37.07,141200.0,33.1222,33.149,33.0331,33.0509,141200.0
2005-08-17 14:30:00,37.07,37.08,36.96,36.99,128800.0,33.0509,33.0598,32.9528,32.9796,128800.0
2005-08-17 15:00:00,36.99,37.01,36.91,36.91,132600.0,32.9796,32.9974,32.9082,32.9082,132600.0
2005-08-17 15:30:00,36.91,36.92,36.85,36.87,90800.0,32.9082,32.9172,32.8547,32.8726,90800.0
2005-08-18 09:30:00,36.83,36.84,36.69,36.76,64800.0,32.8369,32.8458,32.7121,32.7745,64800.0
2005-08-18 10:00:00,36.74,36.85,36.7,36.83,91600.0,32.7567,32.8547,32.721,32.8369,91600.0
2005-08-18 10:30:00,36.82,36.85,36.79,36.79,42400.0,32.828,32.8547,32.8013,32.8013,42400.0
2005-08-18 11:00:00,36.79,36.79,36.77,36.79,39800.0,32.8013,32.8013,32.7834,32.8013,39800.0
2005-08-18 11:30:00,36.79,36.81,36.77,36.8,49800.0,32.8013,32.8191,32.7834,32.8102,49800.0
2005-08-18 12:00:00,36.81,36.9,36.81,36.9,59200.0,32.8191,32.8993,32.8191,32.8993,59200.0
2005-08-18 12:30:00,36.89,36.91,36.8,36.8,21600.0,32.8904,32.9082,32.8102,32.8102,21600.0
2005-08-18 13:00:00,36.8,36.88,36.79,36.88,26000.0,32.8102,32.8815,32.8013,32.8815,26000.0
2005-08-18 13:30:00,36.9,36.92,36.85,36.86,9400.0,32.8993,32.9172,32.8547,32.8637,9400.0
2005-08-18 14:00:00,36.85,36.85,36.74,36.74,57600.0,32.8547,32.8547,32.7567,32.7567,57600.0
2005-08-18 14:30:00,36.73,36.84,36.71,36.77,35400.0,32.7478,32.8458,32.7299,32.7834,35400.0
2005-08-18 15:00:00,36.77,36.77,36.7,36.71,60200.0,32.7834,32.7834,32.721,32.7299,60200.0
2005-08-18 15:30:00,36.71,36.81,36.69,36.7,74200.0,32.7299,32.8191,32.7121,32.721,74200.0
2005-08-19 09:30:00,36.85,36.88,36.75,36.77,118000.0,32.8547,32.8815,32.7656,32.7834,118000.0
2005-08-19 10:00:00,36.77,36.85,36.77,36.85,45600.0,32.7834,32.8547,32.7834,32.8547,45600.0
2005-08-19 10:30:00,36.86,36.88,36.77,36.84,56000.0,32.8637,32.8815,32.7834,32.8458,56000.0
2005-08-19 11:00:00,36.85,36.88,36.84,36.88,26800.0,32.8547,32.8815,32.8458,32.8815,26800.0
2005-08-19 11:30:00,36.88,36.9,36.85,36.86,19800.0,32.8815,32.8993,32.8547,32.8637,19800.0
2005-08-19 12:00:00,36.84,36.87,36.77,36.77,20400.0,32.8458,32.8726,32.7834,32.7834,20400.0
2005-08-19 12:30:00,36.77,36.82,36.74,36.8,15400.0,32.7834,32.828,32.7567,32.8102,15400.0
2005-08-19 13:00:00,36.79,36.82,36.76,36.77,42400.0,32.8013,32.828,32.7745,32.7834,42400.0
2005-08-19 13:30:00,36.77,36.79,36.73,36.75,63400.0,32.7834,32.8013,32.7478,32.7656,63400.0
2005-08-19 14:00:00,36.76,36.79,36.76,36.78,63400.0,32.7745,32.8013,32.7745,32.7923,63400.0
2005-08-19 14:30:00,36.79,36.81,36.75,36.79,106400.0,32.8013,32.8191,32.7656,32.8013,106400.0
2005-08-19 15:00:00,36.79,36.81,36.78,36.8,25200.0,32.8013,32.8191,32.7923,32.8102,25200.0
2005-08-19 15:30:00,36.8,36.8,36.69,36.71,160800.0,32.8102,32.8102,32.7121,32.7299,160800.0
2005-08-22 09:30:00,36.81,37.07,36.81,37.05,93000.0,32.8191,33.0509,32.8191,33.0331,93000.0
2005-08-22 10:00:00,37.07,37.1,37.0,37.07,58000.0,33.0509,33.0776,32.9885,33.0509,58000.0
2005-08-22 10:30:00,37.07,37.07,37.01,37.02,23000.0,33.0509,33.0509,32.9974,33.0063,23000.0
2005-08-22 11:00:00,37.02,37.02,36.96,36.97,31400.0,33.0063,33.0063,32.9528,32.9617,31400.0
2005-08-22 11:30:00,36.97,36.98,36.93,36.93,42200.0,32.9617,32.9707,32.9261,32.9261,42200.0
2005-08-22 12:00:00,36.93,36.93,36.78,36.8,27600.0,32.9261,32.9261,32.7923,32.8102,27600.0
2005-08-22 12:30:00,36.76,36.8,36.69,36.72,32000.0,32.7745,32.8102,32.7121,32.7388,32000.0
2005-08-22 13:00:00,36.72,36.73,36.6,36.65,105600.0,32.7388,32.7478,32.6319,32.6764,105600.0
2005-08-22 13:30:00,36.66,36.7,36.65,36.67,101800.0,32.6853,32.721,32.6764,32.6943,101800.0
2005-08-22 14:00:00,36.67,36.73,36.63,36.68,103000.0,32.6943,32.7478,32.6586,32.7032,103000.0
2005-08-22 14:30:00,36.68,36.7,36.63,36.63,33200.0,32.7032,32.721,32.6586,32.6586,33200.0
2005-08-22 15:00:00,36.63,36.69,36.6,36.64,45200.0,32.6586,32.7121,32.6319,32.6675,45200.0
2005-08-22 15:30:00,36.65,36.69,36.65,36.68,84800.0,32.6764,32.7121,32.6764,32.7032,84800.0
2005-08-23 09:30:00,36.75,36.81,36.71,36.77,173400.0,32.7656,32.8191,32.7299,32.7834,173400.0
2005-08-23 10:00:00,36.77,36.97,36.73,36.94,121000.0,32.7834,32.9617,32.7478,32.935,121000.0
2005-08-23 10:30:00,36.94,37.01,36.93,36.99,154800.0,32.935,32.9974,32.9261,32.9796,154800.0
2005-08-23 11:00:00,37.0,37.0,36.89,36.95,136600.0,32.9885,32.9885,32.8904,32.9439,136600.0
2005-08-23 11:30:00,36.95,36.96,36.8,36.82,59800.0,32.9439,32.9528,32.8102,32.828,59800.0
2005-08-23 12:00:00,36.82,36.82,36.7,36.75,58400.0,32.828,32.828,32.721,32.7656,58400.0
2005-08-23 12:30:00,36.74,36.79,36.7,36.78,98800.0,32.7567,32.8013,32.721,32.7923,98800.0
2005-08-23 13:00:00,36.79,36.8,36.74,36.76,58600.0,32.8013,32.8102,32.7567,32.7745,58600.0
2005-08-23 13:30:00,36.76,36.79,36.7,36.71,49000.0,32.7745,32.8013,32.721,32.7299,49000.0
2005-08-23 14:00:00,36.71,36.85,36.68,36.85,64000.0,32.7299,32.8547,32.7032,32.8547,64000.0
2005-08-23 14:30:00,36.85,36.92,36.77,36.79,91000.0,32.8547,32.9172,32.7834,32.8013,91000.0
2005-08-23 15:00:00,36.78,36.79,36.65,36.66,113400.0,32.7923,32.8013,32.6764,32.6853,113400.0
2005-08-23 15:30:00,36.66,36.89,36.65,36.85,387400.0,32.6853,32.8904,32.6764,32.8547,387400.0
2005-08-24 09:30:00,36.73,36.78,36.54,36.6,95800.0,32.7478,32.7923,32.5784,32.6319,95800.0
2005-08-24 10:00:00,36.61,36.63,36.45,36.45,89600.0,32.6408,32.6586,32.4981,32.4981,89600.0
2005-08-24 10:30:00,36.46,36.53,36.45,36.46,101200.0,32.507,32.5694,32.4981,32.507,101200.0
2005-08-24 11:00:00,36.47,36.49,36.3,36.48,94400.0,32.5159,32.5338,32.3644,32.5249,94400.0
2005-08-24 11:30:00,36.49,36.55,36.43,36.52,133200.0,32.5338,32.5873,32.4803,32.5605,133200.0
2005-08-24 12:00:00,36.53,36.65,36.49,36.63,110000.0,32.5694,32.6764,32.5338,32.6586,110000.0
2005-08-24 12:30:00,36.63,36.74,36.63,36.71,131200.0,32.6586,32.7567,32.6586,32.7299,131200.0
2005-08-24 13:00:00,36.7,36.7,36.59,36.61,98600.0,32.721,32.721,32.6229,32.6408,98600.0
2005-08-24 13:30:00,36.62,36.68,36.52,36.56,88800.0,32.6497,32.7032,32.5605,32.5962,88800.0
2005-08-24 14:00:00,36.56,36.58,36.47,36.48,64600.0,32.5962,32.614,32.5159,32.5249,64600.0
2005-08-24 14:30:00,36.48,36.54,36.43,36.45,132600.0,32.5249,32.5784,32.4803,32.4981,132600.0
2005-08-24 15:00:00,36.45,36.46,36.38,36.44,175000.0,32.4981,32.507,32.4357,32.4892,175000.0
2005-08-24 15:30:00,36.44,36.48,36.34,36.38,164200.0,32.4892,32.5249,32.4,32.4357,164200.0
2005-08-25 09:30:00,36.38,36.45,36.18,36.19,146200.0,32.4357,32.4981,32.2574,32.2663,146200.0
2005-08-25 10:00:00,36.24,36.3,36.16,36.2,120800.0,32.3109,32.3644,32.2396,32.2752,120800.0
2005-08-25 10:30:00,36.2,36.25,36.17,36.22,58600.0,32.2752,32.3198,32.2485,32.2931,58600.0
2005-08-25 11:00:00,36.22,36.22,36.09,36.1,58200.0,32.2931,32.2931,32.1771,32.1861,58200.0
2005-08-25 11:30:00,36.1,36.16,36.09,36.16,97400.0,32.1861,32.2396,32.1771,32.2396,97400.0
2005-08-25 12:00:00,36.15,36.16,36.13,36.13,67200.0,32.2306,32.2396,32.2128,32.2128,67200.0
2005-08-25 12:30:00,36.13,36.15,36.13,36.13,34600.0,32.2128,32.2306,32.2128,32.2128,34600.0
2005-08-25 13:00:00,36.13,36.16,36.13,36.15,36200.0,32.2128,32.2396,32.2128,32.2306,36200.0
2005-08-25 13:30:00,36.15,36.17,36.12,36.12,31000.0,32.2306,32.2485,32.2039,32.2039,31000.0
2005-08-25 14:00:00,36.12,36.13,35.89,36.12,137200.0,32.2039,32.2128,31.9988,32.2039,137200.0
2005-08-25 14:30:00,36.12,36.13,36.02,36.04,62200.0,32.2039,32.2128,32.1147,32.1326,62200.0
2005-08-25 15:00:00,36.04,36.04,35.97,35.97,53200.0,32.1326,32.1326,32.0702,32.0702,53200.0
2005-08-25 15:30:00,35.96,36.05,35.95,36.05,98000.0,32.0612,32.1415,32.0523,32.1415,98000.0
2005-08-26 09:30:00,36.06,36.06,35.55,35.8,88800.0,32.1504,32.1504,31.6957,31.9186,88800.0
2005-08-26 10:00:00,35.81,35.83,35.65,35.81,66800.0,31.9275,31.9453,31.7849,31.9275,66800.0
2005-08-26 10:30:00,35.82,35.85,35.7,35.72,60400.0,31.9364,31.9632,31.8294,31.8473,60400.0
2005-08-26 11:00:00,35.71,35.76,35.65,35.7,74600.0,31.8383,31.8829,31.7849,31.8294,74600.0
2005-08-26 11:30:00,35.7,35.7,35.55,35.55,54800.0,31.8294,31.8294,31.6957,31.6957,54800.0
2005-08-26 12:00:00,35.55,35.65,35.55,35.65,42400.0,31.6957,31.7849,31.6957,31.7849,42400.0
2005-08-26 12:30:00,35.65,35.66,35.56,35.56,42600.0,31.7849,31.7938,31.7046,31.7046,42600.0
2005-08-26 13:00:00,35.57,35.6,35.49,35.51,76000.0,31.7135,31.7403,31.6422,31.66,76000.0
2005-08-26 13:30:00,35.5,35.63,35.49,35.59,91200.0,31.6511,31.767,31.6422,31.7314,91200.0
2005-08-26 14:00:00,35.59,35.72,35.56,35.71,95800.0,31.7314,31.8473,31.7046,31.8383,95800.0
2005-08-26 14:30:00,35.71,35.72,35.65,35.7,143400.0,31.8383,31.8473,31.7849,31.8294,143400.0
2005-08-26 15:00:00,35.7,35.7,35.55,35.61,182000.0,31.8294,31.8294,31.6957,31.7492,182000.0
2005-08-26 15:30:00,35.6,35.6,35.46,35.49,247200.0,31.7403,31.7403,31.6155,31.6422,247200.0
2005-08-29 09:30:00,35.5,35.5,35.0,35.27,275600.0,31.6511,31.6511,31.2053,31.4461,275600.0
2005-08-29 10:00:00,35.28,35.48,35.27,35.38,87800.0,31.455,31.6333,31.4461,31.5441,87800.0
2005-08-29 10:30:00,35.37,35.42,35.32,35.42,65000.0,31.5352,31.5798,31.4906,31.5798,65000.0
2005-08-29 11:00:00,35.42,35.49,35.42,35.44,58000.0,31.5798,31.6422,31.5798,31.5976,58000.0
2005-08-29 11:30:00,35.45,35.45,35.42,35.43,91400.0,31.6065,31.6065,31.5798,31.5887,91400.0
2005-08-29 12:00:00,35.43,35.47,35.4,35.47,57000.0,31.5887,31.6244,31.562,31.6244,57000.0
2005-08-29 12:30:00,35.46,35.46,35.4,35.44,83000.0,31.6155,31.6155,31.562,31.5976,83000.0
2005-08-29 13:00:00,35.44,35.57,35.44,35.53,172800.0,31.5976,31.7135,31.5976,31.6779,172800.0
2005-08-29 13:30:00,35.52,35.71,35.52,35.7,59200.0,31.6689,31.8383,31.6689,31.8294,59200.0
2005-08-29 14:00:00,35.71,35.71,35.54,35.54,75600.0,31.8383,31.8383,31.6868,31.6868,75600.0
2005-08-29 14:30:00,35.54,35.6,35.54,35.54,75800.0,31.6868,31.7403,31.6868,31.6868,75800.0
2005-08-29 15:00:00,35.55,35.58,35.5,35.58,255400.0,31.6957,31.7224,31.6511,31.7224,255400.0
2005-08-29 15:30:00,35.59,35.59,35.52,35.54,161200.0,31.7314,31.7314,31.6689,31.6868,161200.0
2005-08-30 09:30:00,35.18,35.32,34.99,35.12,220800.0,31.3658,31.4906,31.1964,31.3123,220800.0
2005-08-30 10:00:00,35.12,35.16,35.05,35.1,82400.0,31.3123,31.348,31.2499,31.2945,82400.0
2005-08-30 10:30:00,35.1,35.16,35.01,35.13,73800.0,31.2945,31.348,31.2142,31.3212,73800.0
2005-08-30 11:00:00,35.13,35.13,34.98,35.01,69200.0,31.3212,31.3212,31.1875,31.2142,69200.0
2005-08-30 11:30:00,35.01,35.04,34.91,34.93,147200.0,31.2142,31.241,31.1251,31.1429,147200.0
2005-08-30 12:00:00,34.92,35.13,34.92,35.1,57400.0,31.134,31.3212,31.134,31.2945,57400.0
2005-08-30 12:30:00,35.1,35.17,35.07,35.15,80600.0,31.2945,31.3569,31.2677,31.3391,80600.0
2005-08-30 13:00:00,35.13,35.13,35.02,35.07,66400.0,31.3212,31.3212,31.2232,31.2677,66400.0
2005-08-30 13:30:00,35.07,35.17,35.05,35.08,87200.0,31.2677,31.3569,31.2499,31.2767,87200.0
2005-08-30 14:00:00,35.08,35.08,34.88,34.93,114800.0,31.2767,31.2767,31.0983,31.1429,114800.0
2005-08-30 14:30:00,34.94,35.04,34.88,34.9,91600.0,31.1518,31.241,31.0983,31.1162,91600.0
2005-08-30 15:00:00,34.9,34.9,34.83,34.84,187400.0,31.1162,31.1162,31.0538,31.0627,187400.0
2005-08-30 15:30:00,34.84,35.08,34.84,34.98,271000.0,31.0627,31.2767,31.0627,31.1875,271000.0
2005-08-31 09:30:00,34.87,34.9,34.56,34.61,199400.0,31.0894,31.1162,30.813,30.8576,199400.0
2005-08-31 10:00:00,34.58,34.61,34.45,34.51,164800.0,30.8309,30.8576,30.715,30.7685,164800.0
2005-08-31 10:30:00,34.51,34.55,34.45,34.54,226600.0,30.7685,30.8041,30.715,30.7952,226600.0
2005-08-31 11:00:00,34.51,34.81,34.49,34.76,277000.0,30.7685,31.0359,30.7506,30.9913,277000.0
2005-08-31 11:30:00,34.75,34.84,34.74,34.75,237400.0,30.9824,31.0627,30.9735,30.9824,237400.0
2005-08-31 12:00:00,34.75,34.77,34.63,34.76,246400.0,30.9824,31.0003,30.8754,30.9913,246400.0
2005-08-31 12:30:00,34.77,34.94,34.75,34.89,96000.0,31.0003,31.1518,30.9824,31.1073,96000.0
2005-08-31 13:00:00,34.89,35.16,34.85,35.09,135600.0,31.1073,31.348,31.0716,31.2856,135600.0
2005-08-31 13:30:00,35.09,35.13,35.0,35.13,52200.0,31.2856,31.3212,31.2053,31.3212,52200.0
2005-08-31 14:00:00,35.13,35.23,35.07,35.22,113000.0,31.3212,31.4104,31.2677,31.4015,113000.0
2005-08-31 14:30:00,35.22,35.38,35.22,35.38,147000.0,31.4015,31.5441,31.4015,31.5441,147000.0
2005-08-31 15:00:00,35.38,35.51,35.37,35.5,117200.0,31.5441,31.66,31.5352,31.6511,117200.0
2005-08-31 15:30:00,35.5,35.69,35.5,35.65,267400.0,31.6511,31.8205,31.6511,31.7849,267400.0
2005-09-01 09:30:00,36.3,36.34,35.99,36.12,360800.0,32.3644,32.4,32.088,32.2039,360800.0
2005-09-01 10:00:00,36.12,36.17,35.85,36.02,239200.0,32.2039,32.2485,31.9632,32.1147,239200.0
2005-09-01 10:30:00,36.02,36.16,35.96,35.98,143800.0,32.1147,32.2396,32.0612,32.0791,143800.0
2005-09-01 11:00:00,35.98,35.99,35.87,35.88,241600.0,32.0791,32.088,31.981,31.9899,241600.0
2005-09-01 11:30:00,35.87,36.15,35.79,36.1,128200.0,31.981,32.2306,31.9097,32.1861,128200.0
2005-09-01 12:00:00,36.1,36.13,35.97,35.99,158000.0,32.1861,32.2128,32.0702,32.088,158000.0
2005-09-01 12:30:00,35.99,36.09,35.97,35.98,58000.0,32.088,32.1771,32.0702,32.0791,58000.0
2005-09-01 13:00:00,35.98,36.07,35.97,36.06,48400.0,32.0791,32.1593,32.0702,32.1504,48400.0
2005-09-01 13:30:00,36.06,36.08,35.88,35.96,131600.0,32.1504,32.1682,31.9899,32.0612,131600.0
2005-09-01 14:00:00,35.96,36.06,35.88,35.97,109400.0,32.0612,32.1504,31.9899,32.0702,109400.0
2005-09-01 14:30:00,35.97,36.05,35.92,35.94,129200.0,32.0702,32.1415,32.0256,32.0434,129200.0
2005-09-01 15:00:00,35.96,36.02,35.93,35.96,130200.0,32.0612,32.1147,32.0345,32.0612,130200.0
2005-09-01 15:30:00,35.96,35.96,35.83,35.85,222600.0,32.0612,32.0612,31.9453,31.9632,222600.0
2005-09-02 09:30:00,36.48,36.5,35.99,36.15,177800.0,32.5249,32.5427,32.088,32.2306,177800.0
2005-09-02 10:00:00,36.13,36.2,36.0,36.01,127800.0,32.2128,32.2752,32.0969,32.1058,127800.0
2005-09-02 10:30:00,36.01,36.13,36.01,36.08,132200.0,32.1058,32.2128,32.1058,32.1682,132200.0
2005-09-02 11:00:00,36.08,36.1,35.93,35.99,127000.0,32.1682,32.1861,32.0345,32.088,127000.0
2005-09-02 11:30:00,35.98,36.01,35.91,35.94,57600.0,32.0791,32.1058,32.0167,32.0434,57600.0
2005-09-02 12:00:00,35.93,36.01,35.93,35.96,34600.0,32.0345,32.1058,32.0345,32.0612,34600.0
2005-09-02 12:30:00,35.97,35.97,35.88,35.93,78000.0,32.0702,32.0702,31.9899,32.0345,78000.0
2005-09-02 13:00:00,35.94,35.95,35.9,35.92,32600.0,32.0434,32.0523,32.0077,32.0256,32600.0
2005-09-02 13:30:00,35.93,35.93,35.89,35.93,65200.0,32.0345,32.0345,31.9988,32.0345,65200.0
2005-09-02 14:00:00,35.93,35.95,35.89,35.95,33800.0,32.0345,32.0523,31.9988,32.0523,33800.0
2005-09-02 14:30:00,35.95,35.95,35.77,35.83,63800.0,32.0523,32.0523,31.8918,31.9453,63800.0
2005-09-02 15:00:00,35.82,35.89,35.82,35.85,58200.0,31.9364,31.9988,31.9364,31.9632,58200.0
2005-09-02 15:30:00,35.85,35.87,35.77,35.78,105800.0,31.9632,31.981,31.8918,31.9008,105800.0
2005-09-06 09:30:00,35.77,35.88,35.63,35.77,138800.0,31.8918,31.9899,31.767,31.8918,138800.0
2005-09-06 10:00:00,35.8,35.93,35.74,35.91,111800.0,31.9186,32.0345,31.8651,32.0167,111800.0
2005-09-06 10:30:00,35.92,36.0,35.84,35.96,156200.0,32.0256,32.0969,31.9543,32.0612,156200.0
2005-09-06 11:00:00,35.95,36.02,35.92,35.95,85800.0,32.0523,32.1147,32.0256,32.0523,85800.0
2005-09-06 11:30:00,35.94,35.99,35.92,35.96,84400.0,32.0434,32.088,32.0256,32.0612,84400.0
2005-09-06 12:00:00,35.96,35.96,35.81,35.92,74000.0,32.0612,32.0612,31.9275,32.0256,74000.0
2005-09-06 12:30:00,35.91,35.91,35.76,35.85,60600.0,32.0167,32.0167,31.8829,31.9632,60600.0
2005-09-06 13:00:00,35.85,35.88,35.73,35.73,60200.0,31.9632,31.9899,31.8562,31.8562,60200.0
2005-09-06 13:30:00,35.73,35.81,35.7,35.81,83400.0,31.8562,31.9275,31.8294,31.9275,83400.0
2005-09-06 14:00:00,35.84,35.88,35.74,35.74,94200.0,31.9543,31.9899,31.8651,31.8651,94200.0
2005-09-06 14:30:00,35.76,35.79,35.71,35.75,51800.0,31.8829,31.9097,31.8383,31.874,51800.0
2005-09-06 15:00:00,35.77,35.88,35.74,35.8,59200.0,31.8918,31.9899,31.8651,31.9186,59200.0
2005-09-06 15:30:00,35.8,35.88,35.8,35.88,88000.0,31.9186,31.9899,31.9186,31.9899,88000.0
2005-09-07 09:30:00,36.2,36.47,36.1,36.47,554600.0,32.4301,32.672,32.3405,32.672,554600.0
2005-09-07 10:00:00,36.47,36.66,36.35,36.4,458800.0,32.672,32.8422,32.5645,32.6092,458800.0
2005-09-07 10:30:00,36.38,36.42,36.28,36.35,167800.0,32.5913,32.6272,32.5017,32.5645,167800.0
2005-09-07 11:00:00,36.35,36.47,36.35,36.47,145600.0,32.5645,32.672,32.5645,32.672,145600.0
2005-09-07 11:30:00,36.47,36.67,36.47,36.56,194000.0,32.672,32.8511,32.672,32.7526,194000.0
2005-09-07 12:00:00,36.55,36.59,36.49,36.49,114000.0,32.7436,32.7795,32.6899,32.6899,114000.0
2005-09-07 12:30:00,36.49,36.52,36.35,36.37,81400.0,32.6899,32.7167,32.5645,32.5824,81400.0
2005-09-07 13:00:00,36.37,36.46,36.35,36.44,172800.0,32.5824,32.663,32.5645,32.6451,172800.0
2005-09-07 13:30:00,36.44,36.44,36.36,36.41,70600.0,32.6451,32.6451,32.5734,32.6182,70600.0
2005-09-07 14:00:00,36.41,36.43,36.34,36.35,91200.0,32.6182,32.6361,32.5555,32.5645,91200.0
2005-09-07 14:30:00,36.35,36.52,36.33,36.52,207400.0,32.5645,32.7167,32.5465,32.7167,207400.0
2005-09-07 15:00:00,36.52,36.6,36.52,36.58,240200.0,32.7167,32.7884,32.7167,32.7705,240200.0
2005-09-07 15:30:00,36.58,36.59,36.45,36.49,384200.0,32.7705,32.7795,32.654,32.6899,384200.0
2005-09-08 09:30:00,36.35,36.38,35.85,35.9,195400.0,32.5645,32.5913,32.1165,32.1613,195400.0
2005-09-08 10:00:00,35.9,35.98,35.81,35.93,134600.0,32.1613,32.233,32.0807,32.1882,134600.0
2005-09-08 10:30:00,35.93,36.1,35.93,36.01,141000.0,32.1882,32.3405,32.1882,32.2599,141000.0
2005-09-08 11:00:00,36.02,36.06,35.9,35.99,71600.0,32.2688,32.3047,32.1613,32.2419,71600.0
2005-09-08 11:30:00,36.0,36.1,35.99,36.09,93200.0,32.2509,32.3405,32.2419,32.3315,93200.0
2005-09-08 12:00:00,36.1,36.13,36.01,36.13,59000.0,32.3405,32.3674,32.2599,32.3674,59000.0
2005-09-08 12:30:00,36.13,36.18,36.07,36.12,51400.0,32.3674,32.4122,32.3136,32.3584,51400.0
2005-09-08 13:00:00,36.13,36.17,36.12,36.13,21000.0,32.3674,32.4032,32.3584,32.3674,21000.0
2005-09-08 13:30:00,36.13,36.13,36.04,36.09,51200.0,32.3674,32.3674,32.2867,32.3315,51200.0
2005-09-08 14:00:00,36.09,36.12,35.95,35.97,71600.0,32.3315,32.3584,32.2061,32.224,71600.0
2005-09-08 14:30:00,35.98,35.99,35.88,35.88,187400.0,32.233,32.2419,32.1434,32.1434,187400.0
2005-09-08 15:00:00,35.88,35.88,35.71,35.72,188800.0,32.1434,32.1434,31.9911,32.0001,188800.0
2005-09-08 15:30:00,35.73,35.83,35.67,35.76,348000.0,32.009,32.0986,31.9553,32.0359,348000.0
2005-09-09 09:30:00,35.9,35.9,35.62,35.63,107400.0,32.1613,32.1613,31.9105,31.9194,107400.0
2005-09-09 10:00:00,35.63,35.67,35.56,35.63,78400.0,31.9194,31.9553,31.8567,31.9194,78400.0
2005-09-09 10:30:00,35.64,35.67,35.57,35.59,216800.0,31.9284,31.9553,31.8657,31.8836,216800.0
2005-09-09 11:00:00,35.59,35.65,35.51,35.6,91800.0,31.8836,31.9374,31.8119,31.8926,91800.0
2005-09-09 11:30:00,35.6,35.76,35.6,35.7,85000.0,31.8926,32.0359,31.8926,31.9821,85000.0
2005-09-09 12:00:00,35.69,35.72,35.61,35.61,95400.0,31.9732,32.0001,31.9015,31.9015,95400.0
2005-09-09 12:30:00,35.6,35.62,35.55,35.59,240200.0,31.8926,31.9105,31.8478,31.8836,240200.0
2005-09-09 13:00:00,35.59,35.72,35.58,35.71,85200.0,31.8836,32.0001,31.8746,31.9911,85200.0
2005-09-09 13:30:00,35.71,35.8,35.71,35.8,60600.0,31.9911,32.0717,31.9911,32.0717,60600.0
2005-09-09 14:00:00,35.8,35.81,35.73,35.77,101200.0,32.0717,32.0807,32.009,32.0449,101200.0
2005-09-09 14:30:00,35.77,35.81,35.66,35.71,174800.0,32.0449,32.0807,31.9463,31.9911,174800.0
2005-09-09 15:00:00,35.71,35.8,35.67,35.75,171000.0,31.9911,32.0717,31.9553,32.0269,171000.0
2005-09-09 15:30:00,35.75,35.84,35.74,35.8,166200.0,32.0269,32.1076,32.018,32.0717,166200.0
2005-09-12 09:30:00,35.75,35.99,35.75,35.88,123000.0,32.0269,32.2419,32.0269,32.1434,123000.0
2005-09-12 10:00:00,35.88,35.9,35.83,35.89,103800.0,32.1434,32.1613,32.0986,32.1524,103800.0
2005-09-12 10:30:00,35.88,35.88,35.83,35.83,74400.0,32.1434,32.1434,32.0986,32.0986,74400.0
2005-09-12 11:00:00,35.84,35.84,35.72,35.76,79200.0,32.1076,32.1076,32.0001,32.0359,79200.0
2005-09-12 11:30:00,35.77,35.82,35.76,35.8,46800.0,32.0449,32.0896,32.0359,32.0717,46800.0
2005-09-12 12:00:00,35.79,35.9,35.79,35.89,74800.0,32.0628,32.1613,32.0628,32.1524,74800.0
2005-09-12 12:30:00,35.89,35.89,35.73,35.77,82800.0,32.1524,32.1524,32.009,32.0449,82800.0
2005-09-12 13:00:00,35.77,35.83,35.76,35.77,111000.0,32.0449,32.0986,32.0359,32.0449,111000.0
2005-09-12 13:30:00,35.74,35.79,35.74,35.74,58800.0,32.018,32.0628,32.018,32.018,58800.0
2005-09-12 14:00:00,35.74,35.79,35.69,35.77,74200.0,32.018,32.0628,31.9732,32.0449,74200.0
2005-09-12 14:30:00,35.77,35.9,35.77,35.87,65000.0,32.0449,32.1613,32.0449,32.1344,65000.0
2005-09-12 15:00:00,35.9,35.94,35.88,35.94,114200.0,32.1613,32.1971,32.1434,32.1971,114200.0
2005-09-12 15:30:00,35.94,35.99,35.92,35.96,200200.0,32.1971,32.2419,32.1792,32.2151,200200.0
2005-09-13 09:30:00,36.0,36.0,35.63,35.84,115600.0,32.2509,32.2509,31.9194,32.1076,115600.0
2005-09-13 10:00:00,35.79,35.83,35.77,35.79,83000.0,32.0628,32.0986,32.0449,32.0628,83000.0
2005-09-13 10:30:00,35.79,35.83,35.27,35.47,199200.0,32.0628,32.0986,31.5969,31.7761,199200.0
2005-09-13 11:00:00,35.49,35.54,35.47,35.47,53600.0,31.794,31.8388,31.7761,31.7761,53600.0
2005-09-13 11:30:00,35.47,35.52,35.42,35.49,120000.0,31.7761,31.8209,31.7313,31.794,120000.0
2005-09-13 12:00:00,35.48,35.57,35.47,35.57,95600.0,31.7851,31.8657,31.7761,31.8657,95600.0
2005-09-13 12:30:00,35.57,35.62,35.52,35.57,39800.0,31.8657,31.9105,31.8209,31.8657,39800.0
2005-09-13 13:00:00,35.58,35.62,35.58,35.59,41000.0,31.8746,31.9105,31.8746,31.8836,41000.0
2005-09-13 13:30:00,35.58,35.63,35.56,35.57,36400.0,31.8746,31.9194,31.8567,31.8657,36400.0
2005-09-13 14:00:00,35.56,35.84,35.53,35.75,81200.0,31.8567,32.1076,31.8298,32.0269,81200.0
2005-09-13 14:30:00,35.74,35.75,35.68,35.68,52400.0,32.018,32.0269,31.9642,31.9642,52400.0
2005-09-13 15:00:00,35.68,35.69,35.56,35.59,51600.0,31.9642,31.9732,31.8567,31.8836,51600.0
2005-09-13 15:30:00,35.58,35.61,35.45,35.49,184200.0,31.8746,31.9015,31.7582,31.794,184200.0
2005-09-14 09:30:00,35.49,35.6,35.39,35.42,98600.0,31.794,31.8926,31.7044,31.7313,98600.0
2005-09-14 10:00:00,35.48,35.49,35.39,35.42,62200.0,31.7851,31.794,31.7044,31.7313,62200.0
2005-09-14 10:30:00,35.4,35.49,35.39,35.39,55800.0,31.7134,31.794,31.7044,31.7044,55800.0
2005-09-14 11:00:00,35.43,35.5,35.43,35.47,102200.0,31.7403,31.803,31.7403,31.7761,102200.0
2005-09-14 11:30:00,35.46,35.54,35.44,35.52,53800.0,31.7671,31.8388,31.7492,31.8209,53800.0
2005-09-14 12:00:00,35.51,35.57,35.49,35.56,22000.0,31.8119,31.8657,31.794,31.8567,22000.0
2005-09-14 12:30:00,35.55,35.56,35.49,35.54,19200.0,31.8478,31.8567,31.794,31.8388,19200.0
2005-09-14 13:00:00,35.52,35.56,35.45,35.48,81400.0,31.8209,31.8567,31.7582,31.7851,81400.0
2005-09-14 13:30:00,35.49,35.52,35.46,35.51,95000.0,31.794,31.8209,31.7671,31.8119,95000.0
2005-09-14 14:00:00,35.51,35.55,35.27,35.31,55600.0,31.8119,31.8478,31.5969,31.6328,55600.0
2005-09-14 14:30:00,35.31,35.34,35.22,35.23,80200.0,31.6328,31.6596,31.5521,31.5611,80200.0
2005-09-14 15:00:00,35.23,35.23,35.13,35.15,78200.0,31.5611,31.5611,31.4715,31.4894,78200.0
2005-09-14 15:30:00,35.14,35.24,35.14,35.21,71000.0,31.4805,31.57,31.4805,31.5432,71000.0
2005-09-15 09:30:00,35.25,35.42,35.22,35.37,110000.0,31.579,31.7313,31.5521,31.6865,110000.0
2005-09-15 10:00:00,35.37,35.38,35.15,35.18,56000.0,31.6865,31.6955,31.4894,31.5163,56000.0
2005-09-15 10:30:00,35.18,35.34,35.15,35.32,57600.0,31.5163,31.6596,31.4894,31.6417,57600.0
2005-09-15 11:00:00,35.34,35.4,35.3,35.4,82400.0,31.6596,31.7134,31.6238,31.7134,82400.0
2005-09-15 11:30:00,35.4,35.43,35.22,35.22,62600.0,31.7134,31.7403,31.5521,31.5521,62600.0
2005-09-15 12:00:00,35.2,35.2,35.06,35.17,57600.0,31.5342,31.5342,31.4088,31.5073,57600.0
2005-09-15 12:30:00,35.16,35.24,35.16,35.2,36200.0,31.4984,31.57,31.4984,31.5342,36200.0
2005-09-15 13:00:00,35.2,35.38,35.18,35.31,44600.0,31.5342,31.6955,31.5163,31.6328,44600.0
2005-09-15 13:30:00,35.31,35.33,35.27,35.3,29400.0,31.6328,31.6507,31.5969,31.6238,29400.0
2005-09-15 14:00:00,35.3,35.3,35.22,35.3,33000.0,31.6238,31.6238,31.5521,31.6238,33000.0
2005-09-15 14:30:00,35.3,35.38,35.3,35.35,85800.0,31.6238,31.6955,31.6238,31.6686,85800.0
2005-09-15 15:00:00,35.35,35.35,35.2,35.2,40200.0,31.6686,31.6686,31.5342,31.5342,40200.0
2005-09-15 15:30:00,35.21,35.23,35.12,35.17,166000.0,31.5432,31.5611,31.4625,31.5073,166000.0
2005-09-16 09:30:00,35.38,35.5,35.22,35.33,262200.0,31.6955,31.803,31.5521,31.6507,262200.0
2005-09-16 10:00:00,35.35,35.51,35.33,35.46,43000.0,31.6686,31.8119,31.6507,31.7671,43000.0
2005-09-16 10:30:00,35.47,35.52,35.41,35.52,26600.0,31.7761,31.8209,31.7223,31.8209,26600.0
2005-09-16 11:00:00,35.52,35.54,35.51,35.52,37400.0,31.8209,31.8388,31.8119,31.8209,37400.0
2005-09-16 11:30:00,35.51,35.56,35.5,35.51,73200.0,31.8119,31.8567,31.803,31.8119,73200.0
2005-09-16 12:00:00,35.51,35.51,35.38,35.44,47800.0,31.8119,31.8119,31.6955,31.7492,47800.0
2005-09-16 12:30:00,35.44,35.6,35.4,35.58,40800.0,31.7492,31.8926,31.7134,31.8746,40800.0
2005-09-16 13:00:00,35.55,35.55,35.47,35.49,46000.0,31.8478,31.8478,31.7761,31.794,46000.0
2005-09-16 13:30:00,35.52,35.55,35.49,35.49,52000.0,31.8209,31.8478,31.794,31.794,52000.0
2005-09-16 14:00:00,35.49,35.51,35.38,35.38,72000.0,31.794,31.8119,31.6955,31.6955,72000.0
2005-09-16 14:30:00,35.38,35.42,35.31,35.41,65600.0,31.6955,31.7313,31.6328,31.7223,65600.0
2005-09-16 15:00:00,35.42,35.48,35.36,35.43,134000.0,31.7313,31.7851,31.6776,31.7403,134000.0
2005-09-16 15:30:00,35.44,35.51,35.29,35.35,140000.0,31.7492,31.8119,31.6148,31.6686,140000.0
2005-09-19 09:30:00,35.19,35.21,34.63,34.75,159800.0,31.5253,31.5432,31.0236,31.1311,159800.0
2005-09-19 10:00:00,34.75,34.75,34.51,34.67,100400.0,31.1311,31.1311,30.9161,31.0594,100400.0
2005-09-19 10:30:00,34.65,34.7,34.52,34.52,136400.0,31.0415,31.0863,30.925,30.925,136400.0
2005-09-19 11:00:00,34.51,34.51,34.34,34.44,138600.0,30.9161,30.9161,30.7638,30.8534,138600.0
2005-09-19 11:30:00,34.44,34.44,34.37,34.42,83400.0,30.8534,30.8534,30.7907,30.8354,83400.0
2005-09-19 12:00:00,34.42,34.45,34.4,34.44,217200.0,30.8354,30.8623,30.8175,30.8534,217200.0
2005-09-19 12:30:00,34.44,34.46,34.43,34.43,48800.0,30.8534,30.8713,30.8444,30.8444,48800.0
2005-09-19 13:00:00,34.43,34.46,34.41,34.41,64400.0,30.8444,30.8713,30.8265,30.8265,64400.0
2005-09-19 13:30:00,34.42,34.45,34.34,34.35,123200.0,30.8354,30.8623,30.7638,30.7727,123200.0
2005-09-19 14:00:00,34.35,34.41,34.21,34.23,161400.0,30.7727,30.8265,30.6473,30.6652,161400.0
2005-09-19 14:30:00,34.22,34.26,34.09,34.09,156200.0,30.6563,30.6921,30.5398,30.5398,156200.0
2005-09-19 15:00:00,34.1,34.13,33.96,34.0,171600.0,30.5488,30.5756,30.4233,30.4592,171600.0
2005-09-19 15:30:00,34.02,34.22,34.0,34.18,203600.0,30.4771,30.6563,30.4592,30.6204,203600.0
2005-09-20 09:30:00,34.15,34.38,34.13,34.18,107800.0,30.5936,30.7996,30.5756,30.6204,107800.0
2005-09-20 10:00:00,34.18,34.22,34.17,34.21,91200.0,30.6204,30.6563,30.6115,30.6473,91200.0
2005-09-20 10:30:00,34.2,34.32,34.2,34.27,57000.0,30.6384,30.7459,30.6384,30.7011,57000.0
2005-09-20 11:00:00,34.27,34.43,34.26,34.4,62000.0,30.7011,30.8444,30.6921,30.8175,62000.0
2005-09-20 11:30:00,34.4,34.42,34.31,34.37,95200.0,30.8175,30.8354,30.7369,30.7907,95200.0
2005-09-20 12:00:00,34.37,34.37,34.13,34.18,73200.0,30.7907,30.7907,30.5756,30.6204,73200.0
2005-09-20 12:30:00,34.17,34.2,34.1,34.17,29400.0,30.6115,30.6384,30.5488,30.6115,29400.0
2005-09-20 13:00:00,34.17,34.17,34.01,34.04,85800.0,30.6115,30.6115,30.4681,30.495,85800.0
2005-09-20 13:30:00,34.05,34.05,33.89,33.92,112200.0,30.504,30.504,30.3606,30.3875,112200.0
2005-09-20 14:00:00,33.9,33.93,33.67,33.72,218400.0,30.3696,30.3965,30.1636,30.2083,218400.0
2005-09-20 14:30:00,33.74,33.91,33.62,33.7,153600.0,30.2263,30.3786,30.1188,30.1904,153600.0
2005-09-20 15:00:00,33.7,33.71,33.4,33.71,201400.0,30.1904,30.1994,29.9217,30.1994,201400.0
2005-09-20 15:30:00,33.71,33.71,33.4,33.6,369600.0,30.1994,30.1994,29.9217,30.1008,369600.0
2005-09-21 09:30:00,33.48,33.62,33.41,33.48,259000.0,29.9933,30.1188,29.9306,29.9933,259000.0
2005-09-21 10:00:00,33.48,33.51,33.18,33.27,278200.0,29.9933,30.0202,29.7246,29.8052,278200.0
2005-09-21 10:30:00,33.27,33.42,33.27,33.35,103800.0,29.8052,29.9396,29.8052,29.8769,103800.0
2005-09-21 11:00:00,33.38,33.41,33.27,33.38,232400.0,29.9038,29.9306,29.8052,29.9038,232400.0
2005-09-21 11:30:00,33.38,33.38,33.31,33.32,167400.0,29.9038,29.9038,29.841,29.85,167400.0
2005-09-21 12:00:00,33.31,33.32,33.17,33.23,117800.0,29.841,29.85,29.7156,29.7694,117800.0
2005-09-21 12:30:00,33.23,33.32,33.18,33.29,67200.0,29.7694,29.85,29.7246,29.8231,67200.0
2005-09-21 13:00:00,33.29,33.32,33.15,33.22,58400.0,29.8231,29.85,29.6977,29.7604,58400.0
2005-09-21 13:30:00,33.23,33.24,32.95,33.05,90000.0,29.7694,29.7783,29.5185,29.6081,90000.0
2005-09-21 14:00:00,33.04,33.07,32.85,33.04,128000.0,29.5992,29.626,29.4289,29.5992,128000.0
2005-09-21 14:30:00,33.04,33.21,33.01,33.13,98400.0,29.5992,29.7515,29.5723,29.6798,98400.0
2005-09-21 15:00:00,33.13,33.13,32.91,32.94,677400.0,29.6798,29.6798,29.4827,29.5096,677400.0
2005-09-21 15:30:00,32.94,33.01,32.88,32.88,341400.0,29.5096,29.5723,29.4558,29.4558,341400.0
2005-09-22 09:30:00,32.95,32.98,32.6,32.96,134800.0,29.5185,29.5454,29.205,29.5275,134800.0
2005-09-22 10:00:00,32.97,33.18,32.91,33.03,121000.0,29.5364,29.7246,29.4827,29.5902,121000.0
2005-09-22 10:30:00,33.04,33.07,32.75,32.85,83200.0,29.5992,29.626,29.3394,29.4289,83200.0
2005-09-22 11:00:00,32.86,33.1,32.86,33.01,121800.0,29.4379,29.6529,29.4379,29.5723,121800.0
2005-09-22 11:30:00,33.01,33.02,32.92,32.97,144800.0,29.5723,29.5812,29.4917,29.5364,144800.0
2005-09-22 12:00:00,32.98,32.98,32.83,32.94,79600.0,29.5454,29.5454,29.411,29.5096,79600.0
2005-09-22 12:30:00,32.94,32.96,32.84,32.89,90200.0,29.5096,29.5275,29.42,29.4648,90200.0
2005-09-22 13:00:00,32.91,32.95,32.82,32.88,92600.0,29.4827,29.5185,29.4021,29.4558,92600.0
2005-09-22 13:30:00,32.88,33.05,32.88,32.9,171800.0,29.4558,29.6081,29.4558,29.4737,171800.0
2005-09-22 14:00:00,32.91,32.95,32.77,32.79,155600.0,29.4827,29.5185,29.3573,29.3752,155600.0
2005-09-22 14:30:00,32.79,32.86,32.74,32.84,150200.0,29.3752,29.4379,29.3304,29.42,150200.0
2005-09-22 15:00:00,32.84,32.91,32.8,32.88,267000.0,29.42,29.4827,29.3842,29.4558,267000.0
2005-09-22 15:30:00,32.88,32.95,32.85,32.93,214000.0,29.4558,29.5185,29.4289,29.5006,214000.0
2005-09-23 09:30:00,32.8,33.23,32.78,33.06,140200.0,29.3842,29.7694,29.3662,29.6171,140200.0
2005-09-23 10:00:00,33.07,33.26,33.05,33.23,115800.0,29.626,29.7962,29.6081,29.7694,115800.0
2005-09-23 10:30:00,33.23,33.32,33.18,33.31,156800.0,29.7694,29.85,29.7246,29.841,156800.0
2005-09-23 11:00:00,33.34,33.51,33.21,33.43,120000.0,29.8679,30.0202,29.7515,29.9485,120000.0
2005-09-23 11:30:00,33.43,33.47,33.36,33.41,220200.0,29.9485,29.9844,29.8858,29.9306,220200.0
2005-09-23 12:00:00,33.41,33.42,33.29,33.33,227600.0,29.9306,29.9396,29.8231,29.859,227600.0
2005-09-23 12:30:00,33.33,33.38,33.28,33.35,155400.0,29.859,29.9038,29.8142,29.8769,155400.0
2005-09-23 13:00:00,33.35,33.44,33.33,33.34,156200.0,29.8769,29.9575,29.859,29.8679,156200.0
2005-09-23 13:30:00,33.37,33.65,33.34,33.57,260800.0,29.8948,30.1456,29.8679,30.074,260800.0
2005-09-23 14:00:00,33.57,33.65,33.54,33.59,94600.0,30.074,30.1456,30.0471,30.0919,94600.0
2005-09-23 14:30:00,33.6,33.68,33.54,33.6,83400.0,30.1008,30.1725,30.0471,30.1008,83400.0
2005-09-23 15:00:00,33.6,33.63,33.54,33.63,93600.0,30.1008,30.1277,30.0471,30.1277,93600.0
2005-09-23 15:30:00,33.63,33.63,33.5,33.6,180000.0,30.1277,30.1277,30.0113,30.1008,180000.0
2005-09-26 09:30:00,33.77,33.8,33.7,33.72,139400.0,30.2531,30.28,30.1904,30.2083,139400.0
2005-09-26 10:00:00,33.72,34.06,33.71,33.96,250800.0,30.2083,30.5129,30.1994,30.4233,250800.0
2005-09-26 10:30:00,33.96,33.96,33.4,33.6,246400.0,30.4233,30.4233,29.9217,30.1008,246400.0
2005-09-26 11:00:00,33.6,33.72,33.57,33.7,106800.0,30.1008,30.2083,30.074,30.1904,106800.0
2005-09-26 11:30:00,33.71,33.76,33.64,33.73,113600.0,30.1994,30.2442,30.1367,30.2173,113600.0
2005-09-26 12:00:00,33.72,33.87,33.72,33.77,99800.0,30.2083,30.3427,30.2083,30.2531,99800.0
2005-09-26 12:30:00,33.77,33.8,33.67,33.75,86000.0,30.2531,30.28,30.1636,30.2352,86000.0
2005-09-26 13:00:00,33.75,33.78,33.62,33.63,45800.0,30.2352,30.2621,30.1188,30.1277,45800.0
2005-09-26 13:30:00,33.63,33.76,33.63,33.75,54200.0,30.1277,30.2442,30.1277,30.2352,54200.0
2005-09-26 14:00:00,33.72,33.73,33.6,33.62,100800.0,30.2083,30.2173,30.1008,30.1188,100800.0
2005-09-26 14:30:00,33.6,33.6,33.49,33.54,118600.0,30.1008,30.1008,30.0023,30.0471,118600.0
2005-09-26 15:00:00,33.54,33.6,33.52,33.52,93800.0,30.0471,30.1008,30.0292,30.0292,93800.0
2005-09-26 15:30:00,33.54,33.68,33.54,33.65,180200.0,30.0471,30.1725,30.0471,30.1456,180200.0
2005-09-27 09:30:00,33.9,33.99,33.77,33.94,180800.0,30.3696,30.4502,30.2531,30.4054,180800.0
2005-09-27 10:00:00,33.93,33.95,33.77,33.85,195400.0,30.3965,30.4144,30.2531,30.3248,195400.0
2005-09-27 10:30:00,33.85,33.93,33.76,33.91,297800.0,30.3248,30.3965,30.2442,30.3786,297800.0
2005-09-27 11:00:00,33.93,33.95,33.81,33.81,150000.0,30.3965,30.4144,30.289,30.289,150000.0
2005-09-27 11:30:00,33.8,33.98,33.8,33.97,173600.0,30.28,30.4413,30.28,30.4323,173600.0
2005-09-27 12:00:00,33.97,34.01,33.91,33.97,102200.0,30.4323,30.4681,30.3786,30.4323,102200.0
2005-09-27 12:30:00,33.97,34.02,33.95,34.0,104000.0,30.4323,30.4771,30.4144,30.4592,104000.0
2005-09-27 13:00:00,34.0,34.04,33.88,34.03,238600.0,30.4592,30.495,30.3517,30.4861,238600.0
2005-09-27 13:30:00,34.03,34.1,33.99,34.09,109000.0,30.4861,30.5488,30.4502,30.5398,109000.0
2005-09-27 14:00:00,34.1,34.15,34.02,34.09,146800.0,30.5488,30.5936,30.4771,30.5398,146800.0
2005-09-27 14:30:00,34.09,34.32,34.09,34.27,235200.0,30.5398,30.7459,30.5398,30.7011,235200.0
2005-09-27 15:00:00,34.29,34.44,34.24,34.36,505200.0,30.719,30.8534,30.6742,30.7817,505200.0
2005-09-27 15:30:00,34.37,34.45,34.35,34.38,520600.0,30.7907,30.8623,30.7727,30.7996,520600.0
2005-09-28 09:30:00,34.58,34.63,34.33,34.4,145200.0,30.9788,31.0236,30.7548,30.8175,145200.0
2005-09-28 10:00:00,34.4,34.52,34.31,34.35,122000.0,30.8175,30.925,30.7369,30.7727,122000.0
2005-09-28 10:30:00,34.38,34.55,34.36,34.48,55000.0,30.7996,30.9519,30.7817,30.8892,55000.0
2005-09-28 11:00:00,34.44,34.49,34.33,34.33,89800.0,30.8534,30.8982,30.7548,30.7548,89800.0
2005-09-28 11:30:00,34.34,34.34,34.16,34.24,70600.0,30.7638,30.7638,30.6025,30.6742,70600.0
2005-09-28 12:00:00,34.2,34.2,34.02,34.2,91200.0,30.6384,30.6384,30.4771,30.6384,91200.0
2005-09-28 12:30:00,34.2,34.29,34.05,34.29,192400.0,30.6384,30.719,30.504,30.719,192400.0
2005-09-28 13:00:00,34.29,34.48,34.29,34.3,184000.0,30.719,30.8892,30.719,30.7279,184000.0
2005-09-28 13:30:00,34.29,34.35,34.26,34.35,66200.0,30.719,30.7727,30.6921,30.7727,66200.0
2005-09-28 14:00:00,34.35,34.49,34.32,34.46,83000.0,30.7727,30.8982,30.7459,30.8713,83000.0
2005-09-28 14:30:00,34.47,34.52,34.42,34.48,110400.0,30.8802,30.925,30.8354,30.8892,110400.0
2005-09-28 15:00:00,34.48,34.49,34.38,34.38,70600.0,30.8892,30.8982,30.7996,30.7996,70600.0
2005-09-28 15:30:00,34.38,34.54,34.38,34.4,168800.0,30.7996,30.9429,30.7996,30.8175,168800.0
2005-09-29 09:30:00,34.55,34.56,34.2,34.22,212600.0,30.9519,30.9609,30.6384,30.6563,212600.0
2005-09-29 10:00:00,34.2,34.24,34.05,34.23,503600.0,30.6384,30.6742,30.504,30.6652,503600.0
2005-09-29 10:30:00,34.23,34.35,34.18,34.23,196200.0,30.6652,30.7727,30.6204,30.6652,196200.0
2005-09-29 11:00:00,34.23,34.23,34.13,34.13,241800.0,30.6652,30.6652,30.5756,30.5756,241800.0
2005-09-29 11:30:00,34.13,34.52,34.13,34.47,83600.0,30.5756,30.925,30.5756,30.8802,83600.0
2005-09-29 12:00:00,34.49,34.49,34.25,34.3,101400.0,30.8982,30.8982,30.6831,30.7279,101400.0
2005-09-29 12:30:00,34.3,34.34,34.2,34.33,45800.0,30.7279,30.7638,30.6384,30.7548,45800.0
2005-09-29 13:00:00,34.33,34.56,34.33,34.56,128000.0,30.7548,30.9609,30.7548,30.9609,128000.0
2005-09-29 13:30:00,34.56,34.65,34.54,34.6,111800.0,30.9609,31.0415,30.9429,30.9967,111800.0
2005-09-29 14:00:00,34.62,34.77,34.62,34.74,123200.0,31.0146,31.149,31.0146,31.1221,123200.0
2005-09-29 14:30:00,34.73,34.85,34.67,34.82,191000.0,31.1132,31.2207,31.0594,31.1938,191000.0
2005-09-29 15:00:00,34.81,34.95,34.8,34.91,403800.0,31.1848,31.3102,31.1759,31.2744,403800.0
2005-09-29 15:30:00,34.91,35.02,34.86,35.01,401200.0,31.2744,31.373,31.2296,31.364,401200.0
2005-09-30 09:30:00,35.2,35.65,35.18,35.65,267400.0,31.5342,31.9374,31.5163,31.9374,267400.0
2005-09-30 10:00:00,35.68,35.68,35.41,35.56,185600.0,31.9642,31.9642,31.7223,31.8567,185600.0
2005-09-30 10:30:00,35.55,35.71,35.53,35.7,205000.0,31.8478,31.9911,31.8298,31.9821,205000.0
2005-09-30 11:00:00,35.7,35.93,35.7,35.85,326600.0,31.9821,32.1882,31.9821,32.1165,326600.0
2005-09-30 11:30:00,35.82,35.87,35.7,35.71,166600.0,32.0896,32.1344,31.9821,31.9911,166600.0
2005-09-30 12:00:00,35.71,36.15,35.71,36.15,225200.0,31.9911,32.3853,31.9911,32.3853,225200.0
2005-09-30 12:30:00,36.15,36.52,36.14,36.37,360400.0,32.3853,32.7167,32.3763,32.5824,360400.0
2005-09-30 13:00:00,36.38,36.38,36.22,36.3,235200.0,32.5913,32.5913,32.448,32.5197,235200.0
2005-09-30 13:30:00,36.3,36.51,36.25,36.35,276200.0,32.5197,32.7078,32.4749,32.5645,276200.0
2005-09-30 14:00:00,36.35,36.45,36.35,36.41,300000.0,32.5645,32.654,32.5645,32.6182,300000.0
2005-09-30 14:30:00,36.42,36.46,36.35,36.39,217000.0,32.6272,32.663,32.5645,32.6003,217000.0
2005-09-30 15:00:00,36.4,36.4,36.19,36.24,442000.0,32.6092,32.6092,32.4211,32.4659,442000.0
2005-09-30 15:30:00,36.24,36.24,35.77,35.85,1173200.0,32.4659,32.4659,32.0449,32.1165,1173200.0
2005-10-03 09:30:00,35.95,36.25,35.91,36.25,133800.0,32.2061,32.4749,32.1703,32.4749,133800.0
2005-10-03 10:00:00,36.29,36.33,35.92,36.0,124400.0,32.5107,32.5465,32.1792,32.2509,124400.0
2005-10-03 10:30:00,36.0,36.0,35.76,35.76,182400.0,32.2509,32.2509,32.0359,32.0359,182400.0
2005-10-03 11:00:00,35.74,35.76,35.57,35.57,199800.0,32.018,32.0359,31.8657,31.8657,199800.0
2005-10-03 11:30:00,35.57,35.57,35.38,35.53,145600.0,31.8657,31.8657,31.6955,31.8298,145600.0
2005-10-03 12:00:00,35.53,35.69,35.5,35.63,141600.0,31.8298,31.9732,31.803,31.9194,141600.0
2005-10-03 12:30:00,35.63,35.8,35.63,35.77,160400.0,31.9194,32.0717,31.9194,32.0449,160400.0
2005-10-03 13:00:00,35.76,35.79,35.6,35.65,229400.0,32.0359,32.0628,31.8926,31.9374,229400.0
2005-10-03 13:30:00,35.64,35.71,35.62,35.69,115800.0,31.9284,31.9911,31.9105,31.9732,115800.0
2005-10-03 14:00:00,35.7,35.72,35.52,35.57,181800.0,31.9821,32.0001,31.8209,31.8657,181800.0
2005-10-03 14:30:00,35.59,35.73,35.56,35.61,126400.0,31.8836,32.009,31.8567,31.9015,126400.0
2005-10-03 15:00:00,35.6,35.68,35.56,35.56,145000.0,31.8926,31.9642,31.8567,31.8567,145000.0
2005-10-03 15:30:00,35.56,35.75,35.56,35.65,211600.0,31.8567,32.0269,31.8567,31.9374,211600.0
2005-10-04 09:30:00,35.73,36.08,35.46,35.48,117000.0,32.009,32.3226,31.7671,31.7851,117000.0
2005-10-04 10:00:00,35.49,35.87,35.49,35.68,68600.0,31.794,32.1344,31.794,31.9642,68600.0
2005-10-04 10:30:00,35.67,35.73,35.51,35.68,77800.0,31.9553,32.009,31.8119,31.9642,77800.0
2005-10-04 11:00:00,35.7,35.71,35.52,35.6,74000.0,31.9821,31.9911,31.8209,31.8926,74000.0
2005-10-04 11:30:00,35.6,35.74,35.58,35.74,71600.0,31.8926,32.018,31.8746,32.018,71600.0
2005-10-04 12:00:00,35.72,35.73,35.63,35.67,43200.0,32.0001,32.009,31.9194,31.9553,43200.0
2005-10-04 12:30:00,35.67,35.68,35.61,35.63,31200.0,31.9553,31.9642,31.9015,31.9194,31200.0
2005-10-04 13:00:00,35.62,35.7,35.59,35.65,55400.0,31.9105,31.9821,31.8836,31.9374,55400.0
2005-10-04 13:30:00,35.65,35.65,35.43,35.45,92800.0,31.9374,31.9374,31.7403,31.7582,92800.0
2005-10-04 14:00:00,35.45,35.56,35.41,35.41,82600.0,31.7582,31.8567,31.7223,31.7223,82600.0
2005-10-04 14:30:00,35.41,35.46,35.25,35.25,107600.0,31.7223,31.7671,31.579,31.579,107600.0
2005-10-04 15:00:00,35.27,35.3,35.12,35.27,121000.0,31.5969,31.6238,31.4625,31.5969,121000.0
2005-10-04 15:30:00,35.26,35.26,35.08,35.15,204600.0,31.588,31.588,31.4267,31.4894,204600.0
2005-10-05 09:30:00,35.05,35.05,34.67,34.82,72000.0,31.3998,31.3998,31.0594,31.1938,72000.0
2005-10-05 10:00:00,34.8,34.85,34.67,34.68,182800.0,31.1759,31.2207,31.0594,31.0684,182800.0
2005-10-05 10:30:00,34.7,34.89,34.68,34.77,143200.0,31.0863,31.2565,31.0684,31.149,143200.0
2005-10-05 11:00:00,34.77,34.85,34.64,34.65,92800.0,31.149,31.2207,31.0325,31.0415,92800.0
2005-10-05 11:30:00,34.65,34.74,34.57,34.59,105200.0,31.0415,31.1221,30.9698,30.9877,105200.0
2005-10-05 12:00:00,34.59,34.67,34.51,34.52,89200.0,30.9877,31.0594,30.9161,30.925,89200.0
2005-10-05 12:30:00,34.5,34.63,34.49,34.57,71400.0,30.9071,31.0236,30.8982,30.9698,71400.0
2005-10-05 13:00:00,34.55,34.65,34.49,34.6,177200.0,30.9519,31.0415,30.8982,30.9967,177200.0
2005-10-05 13:30:00,34.63,34.67,34.51,34.58,50600.0,31.0236,31.0594,30.9161,30.9788,50600.0
2005-10-05 14:00:00,34.57,34.58,34.49,34.52,96800.0,30.9698,30.9788,30.8982,30.925,96800.0
2005-10-05 14:30:00,34.52,34.58,34.42,34.52,125400.0,30.925,30.9788,30.8354,30.925,125400.0
2005-10-05 15:00:00,34.52,34.61,34.42,34.54,183800.0,30.925,31.0057,30.8354,30.9429,183800.0
2005-10-05 15:30:00,34.54,34.54,34.41,34.42,271400.0,30.9429,30.9429,30.8265,30.8354,271400.0
2005-10-06 09:30:00,34.5,34.68,34.47,34.64,262800.0,30.9071,31.0684,30.8802,31.0325,262800.0
2005-10-06 10:00:00,34.64,34.8,34.63,34.72,135400.0,31.0325,31.1759,31.0236,31.1042,135400.0
2005-10-06 10:30:00,34.72,34.8,34.71,34.72,162200.0,31.1042,31.1759,31.0952,31.1042,162200.0
2005-10-06 11:00:00,34.74,34.8,34.71,34.74,97600.0,31.1221,31.1759,31.0952,31.1221,97600.0
2005-10-06 11:30:00,34.73,34.74,34.6,34.72,253600.0,31.1132,31.1221,30.9967,31.1042,253600.0
2005-10-06 12:00:00,34.72,34.8,34.71,34.74,95800.0,31.1042,31.1759,31.0952,31.1221,95800.0
2005-10-06 12:30:00,34.74,34.75,34.63,34.72,80200.0,31.1221,31.1311,31.0236,31.1042,80200.0
2005-10-06 13:00:00,34.74,34.85,34.7,34.75,67800.0,31.1221,31.2207,31.0863,31.1311,67800.0
2005-10-06 13:30:00,34.74,34.76,34.67,34.72,99800.0,31.1221,31.14,31.0594,31.1042,99800.0
2005-10-06 14:00:00,34.71,34.74,34.62,34.73,282000.0,31.0952,31.1221,31.0146,31.1132,282000.0
2005-10-06 14:30:00,34.74,34.76,34.59,34.7,220000.0,31.1221,31.14,30.9877,31.0863,220000.0
2005-10-06 15:00:00,34.69,34.72,34.61,34.62,247600.0,31.0773,31.1042,31.0057,31.0146,247600.0
2005-10-06 15:30:00,34.6,34.78,34.55,34.71,188400.0,30.9967,31.158,30.9519,31.0952,188400.0
2005-10-07 09:30:00,34.71,35.18,34.68,34.91,169000.0,31.0952,31.5163,31.0684,31.2744,169000.0
2005-10-07 10:00:00,34.93,35.18,34.91,34.99,112200.0,31.2923,31.5163,31.2744,31.3461,112200.0
2005-10-07 10:30:00,34.99,34.99,34.8,34.87,63800.0,31.3461,31.3461,31.1759,31.2386,63800.0
2005-10-07 11:00:00,34.86,34.97,34.83,34.97,66800.0,31.2296,31.3282,31.2027,31.3282,66800.0
2005-10-07 11:30:00,34.99,34.99,34.64,34.96,131800.0,31.3461,31.3461,31.0325,31.3192,131800.0
2005-10-07 12:00:00,34.93,34.95,34.82,34.83,39400.0,31.2923,31.3102,31.1938,31.2027,39400.0
2005-10-07 12:30:00,34.83,34.87,34.82,34.83,29400.0,31.2027,31.2386,31.1938,31.2027,29400.0
2005-10-07 13:00:00,34.84,34.99,34.83,34.95,34200.0,31.2117,31.3461,31.2027,31.3102,34200.0
2005-10-07 13:30:00,34.93,34.93,34.87,34.88,26600.0,31.2923,31.2923,31.2386,31.2475,26600.0
2005-10-07 14:00:00,34.89,34.89,34.8,34.83,37400.0,31.2565,31.2565,31.1759,31.2027,37400.0
2005-10-07 14:30:00,34.83,34.94,34.8,34.88,31600.0,31.2027,31.3013,31.1759,31.2475,31600.0
2005-10-07 15:00:00,34.88,34.98,34.86,34.98,101400.0,31.2475,31.3371,31.2296,31.3371,101400.0
2005-10-07 15:30:00,34.98,35.05,34.94,35.05,90400.0,31.3371,31.3998,31.3013,31.3998,90400.0
2005-10-10 09:30:00,35.13,35.14,34.76,34.76,68200.0,31.4715,31.4805,31.14,31.14,68200.0
2005-10-10 10:00:00,34.76,34.81,34.56,34.8,75400.0,31.14,31.1848,30.9609,31.1759,75400.0
2005-10-10 10:30:00,34.8,34.88,34.7,34.83,46200.0,31.1759,31.2475,31.0863,31.2027,46200.0
2005-10-10 11:00:00,34.81,35.04,34.81,35.03,61600.0,31.1848,31.3909,31.1848,31.3819,61600.0
2005-10-10 11:30:00,35.03,35.05,34.9,34.91,49000.0,31.3819,31.3998,31.2655,31.2744,49000.0
2005-10-10 12:00:00,34.92,34.96,34.88,34.88,38600.0,31.2834,31.3192,31.2475,31.2475,38600.0
2005-10-10 12:30:00,34.9,34.98,34.88,34.93,34000.0,31.2655,31.3371,31.2475,31.2923,34000.0
2005-10-10 13:00:00,34.92,34.93,34.87,34.91,37000.0,31.2834,31.2923,31.2386,31.2744,37000.0
2005-10-10 13:30:00,34.9,34.93,34.85,34.85,96800.0,31.2655,31.2923,31.2207,31.2207,96800.0
2005-10-10 14:00:00,34.85,34.85,34.74,34.77,93400.0,31.2207,31.2207,31.1221,31.149,93400.0
2005-10-10 14:30:00,34.77,34.85,34.68,34.76,90400.0,31.149,31.2207,31.0684,31.14,90400.0
2005-10-10 15:00:00,34.76,34.82,34.75,34.77,57400.0,31.14,31.1938,31.1311,31.149,57400.0
2005-10-10 15:30:00,34.77,34.84,34.75,34.77,93800.0,31.149,31.2117,31.1311,31.149,93800.0
2005-10-11 09:30:00,34.85,35.12,34.83,35.11,100800.0,31.2207,31.4625,31.2027,31.4536,100800.0
2005-10-11 10:00:00,35.07,35.22,34.99,35.2,77800.0,31.4178,31.5521,31.3461,31.5342,77800.0
2005-10-11 10:30:00,35.2,35.2,34.88,34.91,46200.0,31.5342,31.5342,31.2475,31.2744,46200.0
2005-10-11 11:00:00,34.88,34.91,34.8,34.82,50800.0,31.2475,31.2744,31.1759,31.1938,50800.0
2005-10-11 11:30:00,34.81,34.91,34.8,34.91,108600.0,31.1848,31.2744,31.1759,31.2744,108600.0
2005-10-11 12:00:00,34.93,34.93,34.73,34.76,63000.0,31.2923,31.2923,31.1132,31.14,63000.0
2005-10-11 12:30:00,34.76,34.87,34.75,34.85,87800.0,31.14,31.2386,31.1311,31.2207,87800.0
2005-10-11 13:00:00,34.85,34.99,34.85,34.99,60800.0,31.2207,31.3461,31.2207,31.3461,60800.0
2005-10-11 13:30:00,34.99,35.04,34.98,35.0,89600.0,31.3461,31.3909,31.3371,31.355,89600.0
2005-10-11 14:00:00,35.0,35.18,35.0,35.1,139000.0,31.355,31.5163,31.355,31.4446,139000.0
2005-10-11 14:30:00,35.08,35.08,35.0,35.02,141600.0,31.4267,31.4267,31.355,31.373,141600.0
2005-10-11 15:00:00,35.02,35.06,34.95,34.95,247600.0,31.373,31.4088,31.3102,31.3102,247600.0
2005-10-11 15:30:00,34.95,35.08,34.9,35.02,235400.0,31.3102,31.4267,31.2655,31.373,235400.0
2005-10-12 09:30:00,35.02,35.24,35.02,35.2,54000.0,31.373,31.57,31.373,31.5342,54000.0
2005-10-12 10:00:00,35.2,35.21,35.04,35.16,49800.0,31.5342,31.5432,31.3909,31.4984,49800.0
2005-10-12 10:30:00,35.13,35.13,35.02,35.05,89600.0,31.4715,31.4715,31.373,31.3998,89600.0
2005-10-12 11:00:00,35.06,35.16,35.05,35.08,68800.0,31.4088,31.4984,31.3998,31.4267,68800.0
2005-10-12 11:30:00,35.1,35.12,35.08,35.08,130200.0,31.4446,31.4625,31.4267,31.4267,130200.0
2005-10-12 12:00:00,35.08,35.12,35.06,35.08,209800.0,31.4267,31.4625,31.4088,31.4267,209800.0
2005-10-12 12:30:00,35.08,35.1,35.08,35.08,119600.0,31.4267,31.4446,31.4267,31.4267,119600.0
2005-10-12 13:00:00,35.08,35.13,35.08,35.08,108200.0,31.4267,31.4715,31.4267,31.4267,108200.0
2005-10-12 13:30:00,35.08,35.1,35.08,35.08,180200.0,31.4267,31.4446,31.4267,31.4267,180200.0
2005-10-12 14:00:00,35.08,35.08,35.0,35.02,194200.0,31.4267,31.4267,31.355,31.373,194200.0
2005-10-12 14:30:00,35.02,35.07,35.0,35.01,122200.0,31.373,31.4178,31.355,31.364,122200.0
2005-10-12 15:00:00,35.01,35.08,35.0,35.0,173400.0,31.364,31.4267,31.355,31.355,173400.0
2005-10-12 15:30:00,35.0,35.1,34.97,35.04,286000.0,31.355,31.4446,31.3282,31.3909,286000.0
2005-10-13 09:30:00,34.93,35.29,34.87,35.2,151800.0,31.2923,31.6148,31.2386,31.5342,151800.0
2005-10-13 10:00:00,35.2,35.21,34.88,35.09,98400.0,31.5342,31.5432,31.2475,31.4357,98400.0
2005-10-13 10:30:00,35.08,35.11,34.95,34.99,40600.0,31.4267,31.4536,31.3102,31.3461,40600.0
2005-10-13 11:00:00,34.99,35.01,34.88,34.97,84200.0,31.3461,31.364,31.2475,31.3282,84200.0
2005-10-13 11:30:00,34.94,34.94,34.7,34.76,91200.0,31.3013,31.3013,31.0863,31.14,91200.0
2005-10-13 12:00:00,34.76,34.81,34.73,34.74,60200.0,31.14,31.1848,31.1132,31.1221,60200.0
2005-10-13 12:30:00,34.74,34.88,34.73,34.8,45000.0,31.1221,31.2475,31.1132,31.1759,45000.0
2005-10-13 13:00:00,34.81,34.85,34.74,34.85,35400.0,31.1848,31.2207,31.1221,31.2207,35400.0
2005-10-13 13:30:00,34.84,34.84,34.72,34.76,51800.0,31.2117,31.2117,31.1042,31.14,51800.0
2005-10-13 14:00:00,34.75,34.94,34.75,34.82,41800.0,31.1311,31.3013,31.1311,31.1938,41800.0
2005-10-13 14:30:00,34.79,34.94,34.76,34.79,74400.0,31.1669,31.3013,31.14,31.1669,74400.0
2005-10-13 15:00:00,34.78,34.93,34.78,34.9,83800.0,31.158,31.2923,31.158,31.2655,83800.0
2005-10-13 15:30:00,34.9,35.04,34.9,34.99,217400.0,31.2655,31.3909,31.2655,31.3461,217400.0
2005-10-14 09:30:00,35.02,35.38,35.02,35.15,98200.0,31.373,31.6955,31.373,31.4894,98200.0
2005-10-14 10:00:00,35.17,35.28,34.95,35.04,175200.0,31.5073,31.6059,31.3102,31.3909,175200.0
2005-10-14 10:30:00,35.02,35.15,34.99,34.99,120200.0,31.373,31.4894,31.3461,31.3461,120200.0
2005-10-14 11:00:00,35.02,35.19,35.0,35.12,82800.0,31.373,31.5253,31.355,31.4625,82800.0
2005-10-14 11:30:00,35.12,35.25,35.1,35.25,66800.0,31.4625,31.579,31.4446,31.579,66800.0
2005-10-14 12:00:00,35.26,35.33,35.16,35.27,70000.0,31.588,31.6507,31.4984,31.5969,70000.0
2005-10-14 12:30:00,35.26,35.27,35.1,35.11,54600.0,31.588,31.5969,31.4446,31.4536,54600.0
2005-10-14 13:00:00,35.11,35.19,35.04,35.19,61200.0,31.4536,31.5253,31.3909,31.5253,61200.0
2005-10-14 13:30:00,35.21,35.21,35.11,35.18,61800.0,31.5432,31.5432,31.4536,31.5163,61800.0
2005-10-14 14:00:00,35.18,35.22,35.1,35.21,64400.0,31.5163,31.5521,31.4446,31.5432,64400.0
2005-10-14 14:30:00,35.21,35.29,35.16,35.27,79400.0,31.5432,31.6148,31.4984,31.5969,79400.0
2005-10-14 15:00:00,35.27,35.36,35.24,35.33,50600.0,31.5969,31.6776,31.57,31.6507,50600.0
2005-10-14 15:30:00,35.32,35.48,35.29,35.45,153400.0,31.6417,31.7851,31.6148,31.7582,153400.0
2005-10-17 09:30:00,35.45,35.6,35.41,35.49,173800.0,31.7582,31.8926,31.7223,31.794,173800.0
2005-10-17 10:00:00,35.49,35.64,35.46,35.63,118600.0,31.794,31.9284,31.7671,31.9194,118600.0
2005-10-17 10:30:00,35.63,35.63,35.47,35.48,50400.0,31.9194,31.9194,31.7761,31.7851,50400.0
2005-10-17 11:00:00,35.47,35.51,35.38,35.44,107200.0,31.7761,31.8119,31.6955,31.7492,107200.0
2005-10-17 11:30:00,35.44,35.47,35.41,35.44,55800.0,31.7492,31.7761,31.7223,31.7492,55800.0
2005-10-17 12:00:00,35.43,35.45,35.38,35.43,58000.0,31.7403,31.7582,31.6955,31.7403,58000.0
2005-10-17 12:30:00,35.43,35.43,35.35,35.37,62600.0,31.7403,31.7403,31.6686,31.6865,62600.0
2005-10-17 13:00:00,35.36,35.43,35.35,35.43,35800.0,31.6776,31.7403,31.6686,31.7403,35800.0
2005-10-17 13:30:00,35.44,35.5,35.42,35.46,48800.0,31.7492,31.803,31.7313,31.7671,48800.0
2005-10-17 14:00:00,35.46,35.47,35.42,35.44,38800.0,31.7671,31.7761,31.7313,31.7492,38800.0
2005-10-17 14:30:00,35.43,35.45,35.41,35.43,70400.0,31.7403,31.7582,31.7223,31.7403,70400.0
2005-10-17 15:00:00,35.43,35.58,35.43,35.55,91400.0,31.7403,31.8746,31.7403,31.8478,91400.0
2005-10-17 15:30:00,35.55,35.74,35.55,35.66,150200.0,31.8478,32.018,31.8478,31.9463,150200.0
2005-10-18 09:30:00,35.55,35.6,35.42,35.49,109200.0,31.8478,31.8926,31.7313,31.794,109200.0
2005-10-18 10:00:00,35.49,35.7,35.48,35.67,77600.0,31.794,31.9821,31.7851,31.9553,77600.0
2005-10-18 10:30:00,35.69,35.69,35.51,35.6,76200.0,31.9732,31.9732,31.8119,31.8926,76200.0
2005-10-18 11:00:00,35.61,35.65,35.39,35.55,279800.0,31.9015,31.9374,31.7044,31.8478,279800.0
2005-10-18 11:30:00,35.56,35.61,35.41,35.46,194400.0,31.8567,31.9015,31.7223,31.7671,194400.0
2005-10-18 12:00:00,35.46,35.52,35.3,35.38,144000.0,31.7671,31.8209,31.6238,31.6955,144000.0
2005-10-18 12:30:00,35.41,35.44,35.1,35.21,166000.0,31.7223,31.7492,31.4446,31.5432,166000.0
2005-10-18 13:00:00,35.23,35.23,34.9,35.1,309400.0,31.5611,31.5611,31.2655,31.4446,309400.0
2005-10-18 13:30:00,35.09,35.09,34.96,34.98,176000.0,31.4357,31.4357,31.3192,31.3371,176000.0
2005-10-18 14:00:00,35.0,35.08,34.94,35.06,240000.0,31.355,31.4267,31.3013,31.4088,240000.0
2005-10-18 14:30:00,35.08,35.1,34.93,34.96,220000.0,31.4267,31.4446,31.2923,31.3192,220000.0
2005-10-18 15:00:00,34.95,35.05,34.93,35.02,102600.0,31.3102,31.3998,31.2923,31.373,102600.0
2005-10-18 15:30:00,35.02,35.09,34.98,35.08,221600.0,31.373,31.4357,31.3371,31.4267,221600.0
2005-10-19 09:30:00,34.97,34.98,34.74,34.76,175000.0,31.3282,31.3371,31.1221,31.14,175000.0
2005-10-19 10:00:00,34.76,34.94,34.69,34.75,123000.0,31.14,31.3013,31.0773,31.1311,123000.0
2005-10-19 10:30:00,34.76,34.84,34.73,34.74,162400.0,31.14,31.2117,31.1132,31.1221,162400.0
2005-10-19 11:00:00,34.74,34.82,34.65,34.7,64000.0,31.1221,31.1938,31.0415,31.0863,64000.0
2005-10-19 11:30:00,34.71,34.77,34.63,34.69,45200.0,31.0952,31.149,31.0236,31.0773,45200.0
2005-10-19 12:00:00,34.69,34.7,34.63,34.69,74800.0,31.0773,31.0863,31.0236,31.0773,74800.0
2005-10-19 12:30:00,34.7,34.75,34.5,34.59,220200.0,31.0863,31.1311,30.9071,30.9877,220200.0
2005-10-19 13:00:00,34.59,34.68,34.51,34.63,91800.0,30.9877,31.0684,30.9161,31.0236,91800.0
2005-10-19 13:30:00,34.63,34.75,34.63,34.7,47800.0,31.0236,31.1311,31.0236,31.0863,47800.0
2005-10-19 14:00:00,34.72,34.88,34.66,34.88,97800.0,31.1042,31.2475,31.0505,31.2475,97800.0
2005-10-19 14:30:00,34.89,35.19,34.89,35.17,89200.0,31.2565,31.5253,31.2565,31.5073,89200.0
2005-10-19 15:00:00,35.16,35.23,35.13,35.15,85400.0,31.4984,31.5611,31.4715,31.4894,85400.0
2005-10-19 15:30:00,35.15,35.5,35.13,35.49,170600.0,31.4894,31.803,31.4715,31.794,170600.0
2005-10-20 09:30:00,37.45,37.45,36.91,37.19,366400.0,33.5499,33.5499,33.0661,33.317,366400.0
2005-10-20 10:00:00,37.05,37.18,36.5,36.9,578400.0,33.1916,33.308,32.6988,33.0572,578400.0
2005-10-20 10:30:00,36.9,36.96,36.74,36.94,277400.0,33.0572,33.1109,32.9138,33.093,277400.0
2005-10-20 11:00:00,36.94,37.01,36.85,36.94,317200.0,33.093,33.1557,33.0124,33.093,317200.0
2005-10-20 11:30:00,36.96,36.96,36.66,36.88,204800.0,33.1109,33.1109,32.8422,33.0393,204800.0
2005-10-20 12:00:00,36.88,36.97,36.82,36.88,126800.0,33.0393,33.1199,32.9855,33.0393,126800.0
2005-10-20 12:30:00,36.88,36.88,36.73,36.76,127400.0,33.0393,33.0393,32.9049,32.9318,127400.0
2005-10-20 13:00:00,36.71,36.74,36.48,36.51,206400.0,32.887,32.9138,32.6809,32.7078,206400.0
2005-10-20 13:30:00,36.51,36.65,36.51,36.52,63000.0,32.7078,32.8332,32.7078,32.7167,63000.0
2005-10-20 14:00:00,36.55,36.57,36.3,36.48,170600.0,32.7436,32.7615,32.5197,32.6809,170600.0
2005-10-20 14:30:00,36.49,36.84,36.43,36.73,116400.0,32.6899,33.0034,32.6361,32.9049,116400.0
2005-10-20 15:00:00,36.71,36.76,36.29,36.29,171000.0,32.887,32.9318,32.5107,32.5107,171000.0
2005-10-20 15:30:00,36.33,36.49,36.25,36.47,274600.0,32.5465,32.6899,32.4749,32.672,274600.0
2005-10-21 09:30:00,36.5,36.62,36.25,36.32,254600.0,32.6988,32.8063,32.4749,32.5376,254600.0
2005-10-21 10:00:00,36.3,36.3,36.1,36.21,162800.0,32.5197,32.5197,32.3405,32.439,162800.0
2005-10-21 10:30:00,36.2,36.2,36.12,36.15,132200.0,32.4301,32.4301,32.3584,32.3853,132200.0
2005-10-21 11:00:00,36.15,36.25,36.13,36.15,260800.0,32.3853,32.4749,32.3674,32.3853,260800.0
2005-10-21 11:30:00,36.15,36.16,36.08,36.15,182800.0,32.3853,32.3942,32.3226,32.3853,182800.0
2005-10-21 12:00:00,36.14,36.25,36.1,36.23,122400.0,32.3763,32.4749,32.3405,32.4569,122400.0
2005-10-21 12:30:00,36.23,36.38,36.13,36.38,107400.0,32.4569,32.5913,32.3674,32.5913,107400.0
2005-10-21 13:00:00,36.37,36.42,36.13,36.15,128200.0,32.5824,32.6272,32.3674,32.3853,128200.0
2005-10-21 13:30:00,36.17,36.31,36.08,36.18,89000.0,32.4032,32.5286,32.3226,32.4122,89000.0
2005-10-21 14:00:00,36.19,36.27,36.1,36.1,75200.0,32.4211,32.4928,32.3405,32.3405,75200.0
2005-10-21 14:30:00,36.1,36.27,36.05,36.25,103800.0,32.3405,32.4928,32.2957,32.4749,103800.0
2005-10-21 15:00:00,36.24,36.24,36.13,36.15,105800.0,32.4659,32.4659,32.3674,32.3853,105800.0
2005-10-21 15:30:00,36.15,36.27,36.1,36.21,199600.0,32.3853,32.4928,32.3405,32.439,199600.0
2005-10-24 09:30:00,36.0,36.49,35.9,36.3,128600.0,32.2509,32.6899,32.1613,32.5197,128600.0
2005-10-24 10:00:00,36.3,36.62,36.3,36.5,207200.0,32.5197,32.8063,32.5197,32.6988,207200.0
2005-10-24 10:30:00,36.5,36.62,36.46,36.5,129000.0,32.6988,32.8063,32.663,32.6988,129000.0
2005-10-24 11:00:00,36.5,36.8,36.5,36.8,84000.0,32.6988,32.9676,32.6988,32.9676,84000.0
2005-10-24 11:30:00,36.8,36.81,36.69,36.7,136400.0,32.9676,32.9765,32.869,32.878,136400.0
2005-10-24 12:00:00,36.69,36.8,36.68,36.73,75800.0,32.869,32.9676,32.8601,32.9049,75800.0
2005-10-24 12:30:00,36.74,36.75,36.45,36.45,127200.0,32.9138,32.9228,32.654,32.654,127200.0
2005-10-24 13:00:00,36.44,36.67,36.44,36.47,68200.0,32.6451,32.8511,32.6451,32.672,68200.0
2005-10-24 13:30:00,36.47,36.58,36.47,36.48,46800.0,32.672,32.7705,32.672,32.6809,46800.0
2005-10-24 14:00:00,36.48,36.53,36.44,36.44,39800.0,32.6809,32.7257,32.6451,32.6451,39800.0
2005-10-24 14:30:00,36.44,36.5,36.42,36.46,42000.0,32.6451,32.6988,32.6272,32.663,42000.0
2005-10-24 15:00:00,36.48,36.55,36.36,36.38,49000.0,32.6809,32.7436,32.5734,32.5913,49000.0
2005-10-24 15:30:00,36.4,36.58,36.4,36.57,94200.0,32.6092,32.7705,32.6092,32.7615,94200.0
2005-10-25 09:30:00,36.27,36.52,36.16,36.45,53200.0,32.4928,32.7167,32.3942,32.654,53200.0
2005-10-25 10:00:00,36.45,36.75,36.45,36.71,77200.0,32.654,32.9228,32.654,32.887,77200.0
2005-10-25 10:30:00,36.68,36.68,36.56,36.56,39800.0,32.8601,32.8601,32.7526,32.7526,39800.0
2005-10-25 11:00:00,36.56,36.62,36.48,36.49,107600.0,32.7526,32.8063,32.6809,32.6899,107600.0
2005-10-25 11:30:00,36.49,36.54,36.36,36.37,35000.0,32.6899,32.7347,32.5734,32.5824,35000.0
2005-10-25 12:00:00,36.37,36.48,36.37,36.39,61400.0,32.5824,32.6809,32.5824,32.6003,61400.0
2005-10-25 12:30:00,36.38,36.39,36.35,36.36,49200.0,32.5913,32.6003,32.5645,32.5734,49200.0
2005-10-25 13:00:00,36.35,36.37,36.05,36.05,89400.0,32.5645,32.5824,32.2957,32.2957,89400.0
2005-10-25 13:30:00,36.05,36.1,35.97,36.02,78600.0,32.2957,32.3405,32.224,32.2688,78600.0
2005-10-25 14:00:00,36.02,36.08,35.96,36.02,45200.0,32.2688,32.3226,32.2151,32.2688,45200.0
2005-10-25 14:30:00,36.05,36.15,36.0,36.13,67000.0,32.2957,32.3853,32.2509,32.3674,67000.0
2005-10-25 15:00:00,36.11,36.16,36.0,36.16,89400.0,32.3494,32.3942,32.2509,32.3942,89400.0
2005-10-25 15:30:00,36.16,36.37,36.08,36.27,170200.0,32.3942,32.5824,32.3226,32.4928,170200.0
2005-10-26 09:30:00,36.02,36.05,35.7,36.05,146000.0,32.2688,32.2957,31.9821,32.2957,146000.0
2005-10-26 10:00:00,36.05,36.21,35.84,36.13,55400.0,32.2957,32.439,32.1076,32.3674,55400.0
2005-10-26 10:30:00,36.12,36.18,36.04,36.1,69200.0,32.3584,32.4122,32.2867,32.3405,69200.0
2005-10-26 11:00:00,36.1,36.35,36.08,36.35,79400.0,32.3405,32.5645,32.3226,32.5645,79400.0
2005-10-26 11:30:00,36.35,36.49,36.35,36.37,84400.0,32.5645,32.6899,32.5645,32.5824,84400.0
2005-10-26 12:00:00,36.38,36.48,36.37,36.45,66400.0,32.5913,32.6809,32.5824,32.654,66400.0
2005-10-26 12:30:00,36.45,36.46,36.38,36.43,72000.0,32.654,32.663,32.5913,32.6361,72000.0
2005-10-26 13:00:00,36.44,36.46,36.35,36.37,111800.0,32.6451,32.663,32.5645,32.5824,111800.0
2005-10-26 13:30:00,36.38,36.44,36.33,36.42,119200.0,32.5913,32.6451,32.5465,32.6272,119200.0
2005-10-26 14:00:00,36.44,36.49,36.4,36.41,76600.0,32.6451,32.6899,32.6092,32.6182,76600.0
2005-10-26 14:30:00,36.42,36.43,36.33,36.35,95600.0,32.6272,32.6361,32.5465,32.5645,95600.0
2005-10-26 15:00:00,36.35,36.38,36.32,36.32,130000.0,32.5645,32.5913,32.5376,32.5376,130000.0
2005-10-26 15:30:00,36.32,36.32,36.05,36.13,158800.0,32.5376,32.5376,32.2957,32.3674,158800.0
2005-10-27 09:30:00,36.0,36.06,35.63,35.73,69400.0,32.2509,32.3047,31.9194,32.009,69400.0
2005-10-27 10:00:00,35.73,35.74,35.52,35.63,80800.0,32.009,32.018,31.8209,31.9194,80800.0
2005-10-27 10:30:00,35.63,35.63,35.47,35.52,71200.0,31.9194,31.9194,31.7761,31.8209,71200.0
2005-10-27 11:00:00,35.52,35.56,35.49,35.51,67400.0,31.8209,31.8567,31.794,31.8119,67400.0
2005-10-27 11:30:00,35.54,35.54,35.4,35.45,45000.0,31.8388,31.8388,31.7134,31.7582,45000.0
2005-10-27 12:00:00,35.46,35.54,35.38,35.38,60600.0,31.7671,31.8388,31.6955,31.6955,60600.0
2005-10-27 12:30:00,35.37,35.5,35.33,35.38,75200.0,31.6865,31.803,31.6507,31.6955,75200.0
2005-10-27 13:00:00,35.37,35.37,35.13,35.18,96600.0,31.6865,31.6865,31.4715,31.5163,96600.0
2005-10-27 13:30:00,35.16,35.33,35.13,35.31,95200.0,31.4984,31.6507,31.4715,31.6328,95200.0
2005-10-27 14:00:00,35.33,35.4,35.3,35.33,113200.0,31.6507,31.7134,31.6238,31.6507,113200.0
2005-10-27 14:30:00,35.33,35.38,35.27,35.3,134200.0,31.6507,31.6955,31.5969,31.6238,134200.0
2005-10-27 15:00:00,35.31,35.37,35.26,35.26,335200.0,31.6328,31.6865,31.588,31.588,335200.0
2005-10-27 15:30:00,35.26,35.31,35.04,35.13,317800.0,31.588,31.6328,31.3909,31.4715,317800.0
2005-10-28 09:30:00,35.15,35.6,35.13,35.37,150400.0,31.4894,31.8926,31.4715,31.6865,150400.0
2005-10-28 10:00:00,35.37,35.5,35.29,35.4,189200.0,31.6865,31.803,31.6148,31.7134,189200.0
2005-10-28 10:30:00,35.42,35.42,35.13,35.33,198000.0,31.7313,31.7313,31.4715,31.6507,198000.0
2005-10-28 11:00:00,35.3,35.38,35.22,35.33,113200.0,31.6238,31.6955,31.5521,31.6507,113200.0
2005-10-28 11:30:00,35.32,35.41,35.22,35.33,100000.0,31.6417,31.7223,31.5521,31.6507,100000.0
2005-10-28 12:00:00,35.33,35.35,35.26,35.29,103000.0,31.6507,31.6686,31.588,31.6148,103000.0
2005-10-28 12:30:00,35.31,35.33,35.25,35.25,43200.0,31.6328,31.6507,31.579,31.579,43200.0
2005-10-28 13:00:00,35.26,35.35,35.25,35.35,83000.0,31.588,31.6686,31.579,31.6686,83000.0
2005-10-28 13:30:00,35.35,35.35,35.25,35.3,72800.0,31.6686,31.6686,31.579,31.6238,72800.0
2005-10-28 14:00:00,35.33,35.38,35.27,35.32,180600.0,31.6507,31.6955,31.5969,31.6417,180600.0
2005-10-28 14:30:00,35.32,35.4,35.3,35.34,219400.0,31.6417,31.7134,31.6238,31.6596,219400.0
2005-10-28 15:00:00,35.34,35.37,35.26,35.26,188800.0,31.6596,31.6865,31.588,31.588,188800.0
2005-10-28 15:30:00,35.25,35.48,35.24,35.47,375800.0,31.579,31.7851,31.57,31.7761,375800.0
2005-10-31 09:30:00,35.58,35.77,35.5,35.66,85400.0,31.8746,32.0449,31.803,31.9463,85400.0
2005-10-31 10:00:00,35.68,35.95,35.67,35.9,112600.0,31.9642,32.2061,31.9553,32.1613,112600.0
2005-10-31 10:30:00,35.93,35.94,35.8,35.85,40800.0,32.1882,32.1971,32.0717,32.1165,40800.0
2005-10-31 11:00:00,35.85,35.96,35.82,35.83,74400.0,32.1165,32.2151,32.0896,32.0986,74400.0
2005-10-31 11:30:00,35.83,35.86,35.73,35.79,61800.0,32.0986,32.1255,32.009,32.0628,61800.0
2005-10-31 12:00:00,35.81,35.89,35.77,35.86,57600.0,32.0807,32.1524,32.0449,32.1255,57600.0
2005-10-31 12:30:00,35.86,35.99,35.83,35.98,57800.0,32.1255,32.2419,32.0986,32.233,57800.0
2005-10-31 13:00:00,35.98,36.18,35.94,36.15,83600.0,32.233,32.4122,32.1971,32.3853,83600.0
2005-10-31 13:30:00,36.14,36.16,36.06,36.1,65200.0,32.3763,32.3942,32.3047,32.3405,65200.0
2005-10-31 14:00:00,36.1,36.22,36.07,36.1,99800.0,32.3405,32.448,32.3136,32.3405,99800.0
2005-10-31 14:30:00,36.1,36.13,36.04,36.1,90200.0,32.3405,32.3674,32.2867,32.3405,90200.0
2005-10-31 15:00:00,36.1,36.2,36.08,36.16,63800.0,32.3405,32.4301,32.3226,32.3942,63800.0
2005-10-31 15:30:00,36.16,36.19,35.95,35.95,146800.0,32.3942,32.4211,32.2061,32.2061,146800.0
2005-11-01 09:30:00,35.93,36.0,35.7,35.79,45000.0,32.1882,32.2509,31.9821,32.0628,45000.0
2005-11-01 10:00:00,35.77,36.07,35.75,36.0,55600.0,32.0449,32.3136,32.0269,32.2509,55600.0
2005-11-01 10:30:00,36.02,36.07,35.93,36.02,53800.0,32.2688,32.3136,32.1882,32.2688,53800.0
2005-11-01 11:00:00,36.04,36.13,35.96,36.09,103400.0,32.2867,32.3674,32.2151,32.3315,103400.0
2005-11-01 11:30:00,36.09,36.1,36.04,36.04,43000.0,32.3315,32.3405,32.2867,32.2867,43000.0
2005-11-01 12:00:00,36.04,36.08,35.96,35.99,51400.0,32.2867,32.3226,32.2151,32.2419,51400.0
2005-11-01 12:30:00,35.99,36.07,35.97,36.06,35200.0,32.2419,32.3136,32.224,32.3047,35200.0
2005-11-01 13:00:00,36.06,36.08,36.03,36.04,52800.0,32.3047,32.3226,32.2778,32.2867,52800.0
2005-11-01 13:30:00,36.05,36.06,35.96,36.04,55200.0,32.2957,32.3047,32.2151,32.2867,55200.0
2005-11-01 14:00:00,36.05,36.08,35.97,36.03,92000.0,32.2957,32.3226,32.224,32.2778,92000.0
2005-11-01 14:30:00,36.06,36.08,35.99,35.99,96800.0,32.3047,32.3226,32.2419,32.2419,96800.0
2005-11-01 15:00:00,36.01,36.05,35.93,35.98,108800.0,32.2599,32.2957,32.1882,32.233,108800.0
2005-11-01 15:30:00,35.98,36.0,35.88,35.89,133800.0,32.233,32.2509,32.1434,32.1524,133800.0
2005-11-02 09:30:00,35.73,36.01,35.73,35.88,139000.0,32.009,32.2599,32.009,32.1434,139000.0
2005-11-02 10:00:00,35.88,35.99,35.88,35.95,77600.0,32.1434,32.2419,32.1434,32.2061,77600.0
2005-11-02 10:30:00,35.95,36.08,35.92,36.07,61600.0,32.2061,32.3226,32.1792,32.3136,61600.0
2005-11-02 11:00:00,36.07,36.1,36.02,36.08,144200.0,32.3136,32.3405,32.2688,32.3226,144200.0
2005-11-02 11:30:00,36.09,36.1,36.04,36.07,60200.0,32.3315,32.3405,32.2867,32.3136,60200.0
2005-11-02 12:00:00,36.07,36.1,36.04,36.08,102400.0,32.3136,32.3405,32.2867,32.3226,102400.0
2005-11-02 12:30:00,36.08,36.11,36.03,36.08,126200.0,32.3226,32.3494,32.2778,32.3226,126200.0
2005-11-02 13:00:00,36.09,36.1,36.05,36.05,37200.0,32.3315,32.3405,32.2957,32.2957,37200.0
2005-11-02 13:30:00,36.06,36.1,36.06,36.07,60600.0,32.3047,32.3405,32.3047,32.3136,60600.0
2005-11-02 14:00:00,36.09,36.1,36.02,36.09,51000.0,32.3315,32.3405,32.2688,32.3315,51000.0
2005-11-02 14:30:00,36.08,36.09,36.02,36.04,33200.0,32.3226,32.3315,32.2688,32.2867,33200.0
2005-11-02 15:00:00,36.06,36.11,36.05,36.1,52600.0,32.3047,32.3494,32.2957,32.3405,52600.0
2005-11-02 15:30:00,36.1,36.12,36.05,36.08,103200.0,32.3405,32.3584,32.2957,32.3226,103200.0
2005-11-03 09:30:00,36.33,36.45,36.23,36.35,93200.0,32.5465,32.654,32.4569,32.5645,93200.0
2005-11-03 10:00:00,36.35,36.8,36.35,36.76,225000.0,32.5645,32.9676,32.5645,32.9318,225000.0
2005-11-03 10:30:00,36.76,36.88,36.66,36.82,145200.0,32.9318,33.0393,32.8422,32.9855,145200.0
2005-11-03 11:00:00,36.82,37.0,36.77,36.96,123800.0,32.9855,33.1468,32.9407,33.1109,123800.0
2005-11-03 11:30:00,36.96,37.12,36.92,37.06,155000.0,33.1109,33.2543,33.0751,33.2005,155000.0
2005-11-03 12:00:00,37.06,37.29,36.99,37.24,133800.0,33.2005,33.4066,33.1378,33.3618,133800.0
2005-11-03 12:30:00,37.25,37.25,37.15,37.16,256000.0,33.3707,33.3707,33.2811,33.2901,256000.0
2005-11-03 13:00:00,37.17,37.19,37.05,37.07,129600.0,33.2991,33.317,33.1916,33.2095,129600.0
2005-11-03 13:30:00,37.08,37.18,36.96,37.1,124200.0,33.2184,33.308,33.1109,33.2363,124200.0
2005-11-03 14:00:00,37.13,37.2,37.01,37.12,129400.0,33.2632,33.3259,33.1557,33.2543,129400.0
2005-11-03 14:30:00,37.12,37.14,37.0,37.08,92800.0,33.2543,33.2722,33.1468,33.2184,92800.0
2005-11-03 15:00:00,37.1,37.1,37.0,37.1,129600.0,33.2363,33.2363,33.1468,33.2363,129600.0
2005-11-03 15:30:00,37.1,37.11,36.96,37.07,218000.0,33.2363,33.2453,33.1109,33.2095,218000.0
2005-11-04 09:30:00,36.95,37.1,36.93,37.02,126400.0,33.102,33.2363,33.084,33.1647,126400.0
2005-11-04 10:00:00,37.04,37.13,36.96,37.02,90200.0,33.1826,33.2632,33.1109,33.1647,90200.0
2005-11-04 10:30:00,37.05,37.05,36.82,36.91,63200.0,33.1916,33.1916,32.9855,33.0661,63200.0
2005-11-04 11:00:00,36.88,36.92,36.77,36.85,79400.0,33.0393,33.0751,32.9407,33.0124,79400.0
2005-11-04 11:30:00,36.86,36.9,36.68,36.74,82200.0,33.0213,33.0572,32.8601,32.9138,82200.0
2005-11-04 12:00:00,36.74,36.8,36.69,36.72,81800.0,32.9138,32.9676,32.869,32.8959,81800.0
2005-11-04 12:30:00,36.71,36.74,36.65,36.7,59400.0,32.887,32.9138,32.8332,32.878,59400.0
2005-11-04 13:00:00,36.69,36.69,36.51,36.63,83400.0,32.869,32.869,32.7078,32.8153,83400.0
2005-11-04 13:30:00,36.62,36.69,36.6,36.66,47200.0,32.8063,32.869,32.7884,32.8422,47200.0
2005-11-04 14:00:00,36.64,36.71,36.6,36.7,49600.0,32.8243,32.887,32.7884,32.878,49600.0
2005-11-04 14:30:00,36.69,36.71,36.57,36.7,121800.0,32.869,32.887,32.7615,32.878,121800.0
2005-11-04 15:00:00,36.68,36.79,36.68,36.77,71000.0,32.8601,32.9586,32.8601,32.9407,71000.0
2005-11-04 15:30:00,36.78,36.83,36.76,36.79,148200.0,32.9497,32.9945,32.9318,32.9586,148200.0
2005-11-07 09:30:00,36.88,37.16,36.88,36.95,64200.0,33.0393,33.2901,33.0393,33.102,64200.0
2005-11-07 10:00:00,36.96,37.09,36.96,36.98,26000.0,33.1109,33.2274,33.1109,33.1288,26000.0
2005-11-07 10:30:00,36.98,37.08,36.88,37.08,27400.0,33.1288,33.2184,33.0393,33.2184,27400.0
2005-11-07 11:00:00,37.08,37.13,36.88,36.92,33600.0,33.2184,33.2632,33.0393,33.0751,33600.0
2005-11-07 11:30:00,36.92,37.05,36.92,36.99,22400.0,33.0751,33.1916,33.0751,33.1378,22400.0
2005-11-07 12:00:00,36.99,37.05,36.94,37.02,28200.0,33.1378,33.1916,33.093,33.1647,28200.0
2005-11-07 12:30:00,37.02,37.02,36.93,36.99,34800.0,33.1647,33.1647,33.084,33.1378,34800.0
2005-11-07 13:00:00,37.0,37.03,36.99,37.03,38800.0,33.1468,33.1736,33.1378,33.1736,38800.0
2005-11-07 13:30:00,37.04,37.08,37.02,37.07,48000.0,33.1826,33.2184,33.1647,33.2095,48000.0
2005-11-07 14:00:00,37.07,37.18,37.02,37.14,75600.0,33.2095,33.308,33.1647,33.2722,75600.0
2005-11-07 14:30:00,37.13,37.13,37.06,37.11,61200.0,33.2632,33.2632,33.2005,33.2453,61200.0
2005-11-07 15:00:00,37.11,37.14,37.1,37.13,93800.0,33.2453,33.2722,33.2363,33.2632,93800.0
2005-11-07 15:30:00,37.13,37.22,37.11,37.2,122600.0,33.2632,33.3438,33.2453,33.3259,122600.0
2005-11-08 09:30:00,37.48,37.57,37.34,37.57,252400.0,33.5768,33.6574,33.4514,33.6574,252400.0
2005-11-08 10:00:00,37.52,37.89,37.5,37.81,517000.0,33.6126,33.9441,33.5947,33.8724,517000.0
2005-11-08 10:30:00,37.83,37.85,37.7,37.82,267600.0,33.8903,33.9082,33.7739,33.8814,267600.0
2005-11-08 11:00:00,37.81,37.83,37.75,37.77,286400.0,33.8724,33.8903,33.8187,33.8366,286400.0
2005-11-08 11:30:00,37.78,37.88,37.75,37.84,100200.0,33.8455,33.9351,33.8187,33.8993,100200.0
2005-11-08 12:00:00,37.83,37.88,37.79,37.88,164800.0,33.8903,33.9351,33.8545,33.9351,164800.0
2005-11-08 12:30:00,37.92,38.0,37.75,37.84,173200.0,33.9709,34.0426,33.8187,33.8993,173200.0
2005-11-08 13:00:00,37.84,37.84,37.67,37.74,189000.0,33.8993,33.8993,33.747,33.8097,189000.0
2005-11-08 13:30:00,37.74,37.79,37.71,37.71,202400.0,33.8097,33.8545,33.7828,33.7828,202400.0
2005-11-08 14:00:00,37.71,37.74,37.65,37.67,191800.0,33.7828,33.8097,33.7291,33.747,191800.0
2005-11-08 14:30:00,37.67,37.68,37.61,37.62,153600.0,33.747,33.7559,33.6932,33.7022,153600.0
2005-11-08 15:00:00,37.62,37.7,37.58,37.68,112000.0,33.7022,33.7739,33.6664,33.7559,112000.0
2005-11-08 15:30:00,37.68,37.71,37.52,37.58,205600.0,33.7559,33.7828,33.6126,33.6664,205600.0
2005-11-09 09:30:00,37.38,37.46,37.0,37.1,299600.0,33.4872,33.5589,33.1468,33.2363,299600.0
2005-11-09 10:00:00,37.1,37.1,36.62,36.81,226800.0,33.2363,33.2363,32.8063,32.9765,226800.0
2005-11-09 10:30:00,36.85,37.1,36.83,36.98,127200.0,33.0124,33.2363,32.9945,33.1288,127200.0
2005-11-09 11:00:00,36.97,37.05,36.84,36.94,82400.0,33.1199,33.1916,33.0034,33.093,82400.0
2005-11-09 11:30:00,36.94,37.0,36.9,36.97,71600.0,33.093,33.1468,33.0572,33.1199,71600.0
2005-11-09 12:00:00,36.97,36.99,36.9,36.97,122000.0,33.1199,33.1378,33.0572,33.1199,122000.0
2005-11-09 12:30:00,36.97,37.08,36.95,37.08,92600.0,33.1199,33.2184,33.102,33.2184,92600.0
2005-11-09 13:00:00,37.08,37.09,36.96,36.97,65200.0,33.2184,33.2274,33.1109,33.1199,65200.0
2005-11-09 13:30:00,36.97,36.98,36.89,36.93,53400.0,33.1199,33.1288,33.0482,33.084,53400.0
2005-11-09 14:00:00,36.93,36.94,36.8,36.81,116000.0,33.084,33.093,32.9676,32.9765,116000.0
2005-11-09 14:30:00,36.81,36.9,36.66,36.74,197800.0,32.9765,33.0572,32.8422,32.9138,197800.0
2005-11-09 15:00:00,36.74,36.86,36.74,36.85,89600.0,32.9138,33.0213,32.9138,33.0124,89600.0
2005-11-09 15:30:00,36.85,36.95,36.83,36.85,149600.0,33.0124,33.102,32.9945,33.0124,149600.0
2005-11-10 09:30:00,36.76,36.9,36.69,36.85,112800.0,32.9318,33.0572,32.869,33.0124,112800.0
2005-11-10 10:00:00,36.85,36.85,36.65,36.67,59000.0,33.0124,33.0124,32.8332,32.8511,59000.0
2005-11-10 10:30:00,36.66,36.74,36.6,36.6,59000.0,32.8422,32.9138,32.7884,32.7884,59000.0
2005-11-10 11:00:00,36.62,36.69,36.54,36.68,125000.0,32.8063,32.869,32.7347,32.8601,125000.0
2005-11-10 11:30:00,36.68,36.68,36.57,36.6,39200.0,32.8601,32.8601,32.7615,32.7884,39200.0
2005-11-10 12:00:00,36.6,36.64,36.57,36.62,39800.0,32.7884,32.8243,32.7615,32.8063,39800.0
2005-11-10 12:30:00,36.63,36.63,36.57,36.61,55000.0,32.8153,32.8153,32.7615,32.7974,55000.0
2005-11-10 13:00:00,36.6,36.74,36.58,36.73,73800.0,32.7884,32.9138,32.7705,32.9049,73800.0
2005-11-10 13:30:00,36.73,37.13,36.71,37.1,67200.0,32.9049,33.2632,32.887,33.2363,67200.0
2005-11-10 14:00:00,37.1,37.17,37.07,37.13,46600.0,33.2363,33.2991,33.2095,33.2632,46600.0
2005-11-10 14:30:00,37.16,37.3,37.12,37.26,56800.0,33.2901,33.4155,33.2543,33.3797,56800.0
2005-11-10 15:00:00,37.28,37.33,37.23,37.32,89400.0,33.3976,33.4424,33.3528,33.4334,89400.0
2005-11-10 15:30:00,37.33,37.37,37.26,37.29,161400.0,33.4424,33.4782,33.3797,33.4066,161400.0
2005-11-11 09:30:00,37.27,37.34,37.2,37.27,77200.0,33.3886,33.4514,33.3259,33.3886,77200.0
2005-11-11 10:00:00,37.26,37.3,37.17,37.2,127200.0,33.3797,33.4155,33.2991,33.3259,127200.0
2005-11-11 10:30:00,37.2,37.31,37.15,37.15,111600.0,33.3259,33.4245,33.2811,33.2811,111600.0
2005-11-11 11:00:00,37.16,37.31,37.15,37.25,94800.0,33.2901,33.4245,33.2811,33.3707,94800.0
2005-11-11 11:30:00,37.25,37.27,37.15,37.16,44600.0,33.3707,33.3886,33.2811,33.2901,44600.0
2005-11-11 12:00:00,37.17,37.23,37.13,37.13,72200.0,33.2991,33.3528,33.2632,33.2632,72200.0
2005-11-11 12:30:00,37.13,37.2,37.11,37.11,31200.0,33.2632,33.3259,33.2453,33.2453,31200.0
2005-11-11 13:00:00,37.1,37.17,37.1,37.16,16000.0,33.2363,33.2991,33.2363,33.2901,16000.0
2005-11-11 13:30:00,37.15,37.19,37.15,37.18,17200.0,33.2811,33.317,33.2811,33.308,17200.0
2005-11-11 14:00:00,37.19,37.22,37.19,37.22,27400.0,33.317,33.3438,33.317,33.3438,27400.0
2005-11-11 14:30:00,37.22,37.27,37.2,37.25,97800.0,33.3438,33.3886,33.3259,33.3707,97800.0
2005-11-11 15:00:00,37.26,37.35,37.23,37.34,132800.0,33.3797,33.4603,33.3528,33.4514,132800.0
2005-11-11 15:30:00,37.34,37.36,37.25,37.25,148000.0,33.4514,33.4693,33.3707,33.3707,148000.0
2005-11-14 09:30:00,37.13,37.35,37.05,37.35,103200.0,33.2632,33.4603,33.1916,33.4603,103200.0
2005-11-14 10:00:00,37.36,37.63,37.36,37.46,132000.0,33.4693,33.7111,33.4693,33.5589,132000.0
2005-11-14 10:30:00,37.46,37.56,37.46,37.46,110800.0,33.5589,33.6484,33.5589,33.5589,110800.0
2005-11-14 11:00:00,37.48,37.56,37.38,37.49,98400.0,33.5768,33.6484,33.4872,33.5857,98400.0
2005-11-14 11:30:00,37.5,37.5,37.41,37.42,37800.0,33.5947,33.5947,33.5141,33.523,37800.0
2005-11-14 12:00:00,37.4,37.42,37.32,37.36,70600.0,33.5051,33.523,33.4334,33.4693,70600.0
2005-11-14 12:30:00,37.35,37.37,37.2,37.21,60000.0,33.4603,33.4782,33.3259,33.3349,60000.0
2005-11-14 13:00:00,37.21,37.35,37.19,37.27,34600.0,33.3349,33.4603,33.317,33.3886,34600.0
2005-11-14 13:30:00,37.27,37.38,37.24,37.33,30000.0,33.3886,33.4872,33.3618,33.4424,30000.0
2005-11-14 14:00:00,37.33,37.41,37.31,37.34,64600.0,33.4424,33.5141,33.4245,33.4514,64600.0
2005-11-14 14:30:00,37.35,37.38,37.3,37.32,55000.0,33.4603,33.4872,33.4155,33.4334,55000.0
2005-11-14 15:00:00,37.34,37.38,37.26,37.31,67400.0,33.4514,33.4872,33.3797,33.4245,67400.0
2005-11-14 15:30:00,37.32,37.37,37.26,37.34,112400.0,33.4334,33.4782,33.3797,33.4514,112400.0
2005-11-15 09:30:00,37.43,37.49,37.39,37.43,131000.0,33.532,33.5857,33.4961,33.532,131000.0
2005-11-15 10:00:00,37.46,37.5,37.4,37.45,62600.0,33.5589,33.5947,33.5051,33.5499,62600.0
2005-11-15 10:30:00,37.46,37.5,37.38,37.48,112600.0,33.5589,33.5947,33.4872,33.5768,112600.0
2005-11-15 11:00:00,37.48,37.59,37.43,37.54,111600.0,33.5768,33.6753,33.532,33.6305,111600.0
2005-11-15 11:30:00,37.54,37.57,37.5,37.55,95000.0,33.6305,33.6574,33.5947,33.6395,95000.0
2005-11-15 12:00:00,37.54,37.67,37.54,37.65,62600.0,33.6305,33.747,33.6305,33.7291,62600.0
2005-11-15 12:30:00,37.62,37.65,37.5,37.59,63400.0,33.7022,33.7291,33.5947,33.6753,63400.0
2005-11-15 13:00:00,37.59,37.6,37.5,37.55,69200.0,33.6753,33.6843,33.5947,33.6395,69200.0
2005-11-15 13:30:00,37.54,37.57,37.46,37.49,50000.0,33.6305,33.6574,33.5589,33.5857,50000.0
2005-11-15 14:00:00,37.48,37.52,37.38,37.48,86800.0,33.5768,33.6126,33.4872,33.5768,86800.0
2005-11-15 14:30:00,37.46,37.48,37.41,37.46,74800.0,33.5589,33.5768,33.5141,33.5589,74800.0
2005-11-15 15:00:00,37.47,37.5,37.38,37.48,81800.0,33.5678,33.5947,33.4872,33.5768,81800.0
2005-11-15 15:30:00,37.49,37.63,37.48,37.63,215000.0,33.5857,33.7111,33.5768,33.7111,215000.0
2005-11-16 09:30:00,37.73,37.99,37.7,37.92,149000.0,33.8007,34.0337,33.7739,33.9709,149000.0
2005-11-16 10:00:00,37.92,38.13,37.87,38.09,174400.0,33.9709,34.1591,33.9262,34.1232,174400.0
2005-11-16 10:30:00,38.08,38.08,37.98,38.01,110200.0,34.1143,34.1143,34.0247,34.0516,110200.0
2005-11-16 11:00:00,38.01,38.32,38.0,38.17,194200.0,34.0516,34.3293,34.0426,34.1949,194200.0
2005-11-16 11:30:00,38.13,38.18,38.06,38.14,65000.0,34.1591,34.2039,34.0964,34.168,65000.0
2005-11-16 12:00:00,38.14,38.16,38.05,38.15,73600.0,34.168,34.186,34.0874,34.177,73600.0
2005-11-16 12:30:00,38.14,38.16,38.1,38.13,71200.0,34.168,34.186,34.1322,34.1591,71200.0
2005-11-16 13:00:00,38.13,38.22,38.13,38.17,141600.0,34.1591,34.2397,34.1591,34.1949,141600.0
2005-11-16 13:30:00,38.17,38.17,38.07,38.1,95400.0,34.1949,34.1949,34.1053,34.1322,95400.0
2005-11-16 14:00:00,38.1,38.18,38.03,38.18,94600.0,34.1322,34.2039,34.0695,34.2039,94600.0
2005-11-16 14:30:00,38.18,38.19,38.09,38.1,88200.0,34.2039,34.2128,34.1232,34.1322,88200.0
2005-11-16 15:00:00,38.1,38.12,38.05,38.09,172000.0,34.1322,34.1501,34.0874,34.1232,172000.0
2005-11-16 15:30:00,38.08,38.18,38.04,38.15,206000.0,34.1143,34.2039,34.0785,34.177,206000.0
2005-11-17 09:30:00,38.1,38.45,38.02,38.33,96800.0,34.1322,34.4458,34.0605,34.3383,96800.0
2005-11-17 10:00:00,38.32,38.35,38.27,38.27,121400.0,34.3293,34.3562,34.2845,34.2845,121400.0
2005-11-17 10:30:00,38.27,38.31,38.24,38.26,63400.0,34.2845,34.3203,34.2576,34.2755,63400.0
2005-11-17 11:00:00,38.26,38.26,38.21,38.24,370800.0,34.2755,34.2755,34.2307,34.2576,370800.0
2005-11-17 11:30:00,38.24,38.33,38.23,38.32,79200.0,34.2576,34.3383,34.2487,34.3293,79200.0
2005-11-17 12:00:00,38.33,38.33,38.22,38.24,75000.0,34.3383,34.3383,34.2397,34.2576,75000.0
2005-11-17 12:30:00,38.27,38.34,38.22,38.3,73000.0,34.2845,34.3472,34.2397,34.3114,73000.0
2005-11-17 13:00:00,38.3,38.35,38.27,38.27,67000.0,34.3114,34.3562,34.2845,34.2845,67000.0
2005-11-17 13:30:00,38.27,38.29,38.22,38.26,55200.0,34.2845,34.3024,34.2397,34.2755,55200.0
2005-11-17 14:00:00,38.27,38.37,38.18,38.34,78600.0,34.2845,34.3741,34.2039,34.3472,78600.0
2005-11-17 14:30:00,38.32,38.33,38.27,38.27,79000.0,34.3293,34.3383,34.2845,34.2845,79000.0
2005-11-17 15:00:00,38.27,38.39,38.25,38.38,83800.0,34.2845,34.392,34.2666,34.383,83800.0
2005-11-17 15:30:00,38.38,38.6,38.38,38.57,476800.0,34.383,34.5801,34.383,34.5533,476800.0
2005-11-18 09:30:00,38.77,38.81,38.59,38.65,217400.0,34.7324,34.7683,34.5712,34.6249,217400.0
2005-11-18 10:00:00,38.63,38.74,38.59,38.7,61200.0,34.607,34.7056,34.5712,34.6697,61200.0
2005-11-18 10:30:00,38.7,38.7,38.52,38.57,102400.0,34.6697,34.6697,34.5085,34.5533,102400.0
2005-11-18 11:00:00,38.57,38.69,38.56,38.57,43800.0,34.5533,34.6608,34.5443,34.5533,43800.0
2005-11-18 11:30:00,38.57,38.58,38.44,38.48,47000.0,34.5533,34.5622,34.4368,34.4726,47000.0
2005-11-18 12:00:00,38.48,38.54,38.47,38.47,32800.0,34.4726,34.5264,34.4637,34.4637,32800.0
2005-11-18 12:30:00,38.47,38.5,38.45,38.49,35800.0,34.4637,34.4905,34.4458,34.4816,35800.0
2005-11-18 13:00:00,38.49,38.54,38.49,38.52,17200.0,34.4816,34.5264,34.4816,34.5085,17200.0
2005-11-18 13:30:00,38.52,38.56,38.5,38.56,30800.0,34.5085,34.5443,34.4905,34.5443,30800.0
2005-11-18 14:00:00,38.56,38.6,38.52,38.52,40400.0,34.5443,34.5801,34.5085,34.5085,40400.0
2005-11-18 14:30:00,38.52,38.59,38.49,38.49,55400.0,34.5085,34.5712,34.4816,34.4816,55400.0
2005-11-18 15:00:00,38.49,38.57,38.39,38.43,59200.0,34.4816,34.5533,34.392,34.4278,59200.0
2005-11-18 15:30:00,38.43,38.57,38.4,38.51,58200.0,34.4278,34.5533,34.401,34.4995,58200.0
2005-11-21 09:30:00,38.38,38.47,38.06,38.3,127200.0,34.383,34.4637,34.0964,34.3114,127200.0
2005-11-21 10:00:00,38.25,38.38,38.21,38.23,102400.0,34.2666,34.383,34.2307,34.2487,102400.0
2005-11-21 10:30:00,38.26,38.52,38.26,38.44,95800.0,34.2755,34.5085,34.2755,34.4368,95800.0
2005-11-21 11:00:00,38.43,38.64,38.4,38.51,139200.0,34.4278,34.616,34.401,34.4995,139200.0
2005-11-21 11:30:00,38.51,38.51,38.38,38.41,51600.0,34.4995,34.4995,34.383,34.4099,51600.0
2005-11-21 12:00:00,38.41,38.54,38.38,38.51,100400.0,34.4099,34.5264,34.383,34.4995,100400.0
2005-11-21 12:30:00,38.51,38.58,38.49,38.5,33400.0,34.4995,34.5622,34.4816,34.4905,33400.0
2005-11-21 13:00:00,38.49,38.57,38.45,38.47,55200.0,34.4816,34.5533,34.4458,34.4637,55200.0
2005-11-21 13:30:00,38.49,38.49,38.41,38.46,74600.0,34.4816,34.4816,34.4099,34.4547,74600.0
2005-11-21 14:00:00,38.47,38.53,38.44,38.44,30400.0,34.4637,34.5174,34.4368,34.4368,30400.0
2005-11-21 14:30:00,38.44,38.5,38.27,38.33,103000.0,34.4368,34.4905,34.2845,34.3383,103000.0
2005-11-21 15:00:00,38.32,38.45,38.31,38.39,73600.0,34.3293,34.4458,34.3203,34.392,73600.0
2005-11-21 15:30:00,38.39,38.45,38.36,38.43,115800.0,34.392,34.4458,34.3651,34.4278,115800.0
2005-11-22 09:30:00,38.75,38.75,38.14,38.15,242800.0,34.7145,34.7145,34.168,34.177,242800.0
2005-11-22 10:00:00,38.1,38.23,38.01,38.06,288200.0,34.1322,34.2487,34.0516,34.0964,288200.0
2005-11-22 10:30:00,38.06,38.31,38.06,38.2,164400.0,34.0964,34.3203,34.0964,34.2218,164400.0
2005-11-22 11:00:00,38.2,38.45,38.2,38.43,145400.0,34.2218,34.4458,34.2218,34.4278,145400.0
2005-11-22 11:30:00,38.44,38.68,38.42,38.67,182800.0,34.4368,34.6518,34.4189,34.6428,182800.0
2005-11-22 12:00:00,38.67,38.8,38.65,38.77,134400.0,34.6428,34.7593,34.6249,34.7324,134400.0
2005-11-22 12:30:00,38.77,38.79,38.58,38.63,84000.0,34.7324,34.7503,34.5622,34.607,84000.0
2005-11-22 13:00:00,38.66,38.79,38.66,38.74,89400.0,34.6339,34.7503,34.6339,34.7056,89400.0
2005-11-22 13:30:00,38.74,38.76,38.68,38.69,83800.0,34.7056,34.7235,34.6518,34.6608,83800.0
2005-11-22 14:00:00,38.69,38.81,38.63,38.67,192600.0,34.6608,34.7683,34.607,34.6428,192600.0
2005-11-22 14:30:00,38.69,38.75,38.68,38.75,175200.0,34.6608,34.7145,34.6518,34.7145,175200.0
2005-11-22 15:00:00,38.75,38.79,38.67,38.73,182600.0,34.7145,34.7503,34.6428,34.6966,182600.0
2005-11-22 15:30:00,38.73,38.8,38.66,38.69,289200.0,34.6966,34.7593,34.6339,34.6608,289200.0
2005-11-23 09:30:00,38.68,38.74,38.56,38.69,71800.0,34.6518,34.7056,34.5443,34.6608,71800.0
2005-11-23 10:00:00,38.73,38.84,38.73,38.82,121400.0,34.6966,34.7951,34.6966,34.7772,121400.0
2005-11-23 10:30:00,38.82,38.99,38.82,38.99,127000.0,34.7772,34.9295,34.7772,34.9295,127000.0
2005-11-23 11:00:00,38.98,39.02,38.93,39.01,111000.0,34.9206,34.9564,34.8758,34.9474,111000.0
2005-11-23 11:30:00,39.01,39.08,38.95,39.06,86200.0,34.9474,35.0101,34.8937,34.9922,86200.0
2005-11-23 12:00:00,39.07,39.07,38.9,38.92,154000.0,35.0012,35.0012,34.8489,34.8668,154000.0
2005-11-23 12:30:00,38.93,38.99,38.92,38.95,148800.0,34.8758,34.9295,34.8668,34.8937,148800.0
2005-11-23 13:00:00,38.97,39.0,38.96,38.99,82600.0,34.9116,34.9385,34.9026,34.9295,82600.0
2005-11-23 13:30:00,38.99,39.02,38.94,38.95,99800.0,34.9295,34.9564,34.8847,34.8937,99800.0
2005-11-23 14:00:00,38.95,39.07,38.95,39.01,101400.0,34.8937,35.0012,34.8937,34.9474,101400.0
2005-11-23 14:30:00,39.01,39.01,38.96,38.96,132200.0,34.9474,34.9474,34.9026,34.9026,132200.0
2005-11-23 15:00:00,38.96,38.98,38.88,38.93,151200.0,34.9026,34.9206,34.831,34.8758,151200.0
2005-11-23 15:30:00,38.95,38.99,38.81,38.92,168400.0,34.8937,34.9295,34.7683,34.8668,168400.0
2005-11-25 09:30:00,39.13,39.21,38.88,39.21,95000.0,35.0549,35.1266,34.831,35.1266,95000.0
2005-11-25 10:00:00,39.24,39.25,39.13,39.13,62800.0,35.1535,35.1624,35.0549,35.0549,62800.0
2005-11-25 10:30:00,39.13,39.19,39.06,39.12,71800.0,35.0549,35.1087,34.9922,35.046,71800.0
2005-11-25 11:00:00,39.13,39.18,39.12,39.17,57200.0,35.0549,35.0997,35.046,35.0908,57200.0
2005-11-25 11:30:00,39.18,39.19,39.13,39.17,56000.0,35.0997,35.1087,35.0549,35.0908,56000.0
2005-11-25 12:00:00,39.17,39.22,39.16,39.2,94600.0,35.0908,35.1356,35.0818,35.1176,94600.0
2005-11-25 12:30:00,39.2,39.22,39.14,39.16,72600.0,35.1176,35.1356,35.0639,35.0818,72600.0
2005-11-25 13:00:00,39.15,39.18,39.15,39.18,11400.0,35.0729,35.0997,35.0729,35.0997,11400.0
2005-11-25 13:30:00,39.18,39.18,39.18,39.18,200.0,35.0997,35.0997,35.0997,35.0997,200.0
2005-11-25 14:00:00,39.18,39.18,39.18,39.18,0.0,35.0997,35.0997,35.0997,35.0997,0.0
2005-11-25 14:30:00,39.18,39.18,39.18,39.18,0.0,35.0997,35.0997,35.0997,35.0997,0.0
2005-11-25 15:00:00,39.18,39.18,39.18,39.18,0.0,35.0997,35.0997,35.0997,35.0997,0.0
2005-11-25 15:30:00,39.18,39.18,39.18,39.18,0.0,35.0997,35.0997,35.0997,35.0997,0.0
2005-11-28 09:30:00,38.9,38.99,38.8,38.92,202800.0,34.8489,34.9295,34.7593,34.8668,202800.0
2005-11-28 10:00:00,38.92,39.33,38.92,39.31,152400.0,34.8668,35.2341,34.8668,35.2162,152400.0
2005-11-28 10:30:00,39.31,39.42,39.22,39.31,90800.0,35.2162,35.3147,35.1356,35.2162,90800.0
2005-11-28 11:00:00,39.3,39.36,39.22,39.23,109400.0,35.2072,35.261,35.1356,35.1445,109400.0
2005-11-28 11:30:00,39.24,39.35,39.2,39.2,78200.0,35.1535,35.252,35.1176,35.1176,78200.0
2005-11-28 12:00:00,39.18,39.18,38.97,39.01,57200.0,35.0997,35.0997,34.9116,34.9474,57200.0
2005-11-28 12:30:00,39.01,39.05,38.95,39.02,94800.0,34.9474,34.9833,34.8937,34.9564,94800.0
2005-11-28 13:00:00,39.02,39.03,38.95,39.01,87400.0,34.9564,34.9654,34.8937,34.9474,87400.0
2005-11-28 13:30:00,39.0,39.04,38.95,39.02,56600.0,34.9385,34.9743,34.8937,34.9564,56600.0
2005-11-28 14:00:00,39.02,39.07,39.0,39.04,143800.0,34.9564,35.0012,34.9385,34.9743,143800.0
2005-11-28 14:30:00,39.04,39.09,39.04,39.09,144800.0,34.9743,35.0191,34.9743,35.0191,144800.0
2005-11-28 15:00:00,39.09,39.13,39.04,39.07,275600.0,35.0191,35.0549,34.9743,35.0012,275600.0
2005-11-28 15:30:00,39.07,39.09,38.98,38.99,113200.0,35.0012,35.0191,34.9206,34.9295,113200.0
2005-11-29 09:30:00,39.05,39.38,39.02,39.38,89000.0,34.9833,35.2789,34.9564,35.2789,89000.0
2005-11-29 10:00:00,39.31,39.7,39.31,39.6,177600.0,35.2162,35.5656,35.2162,35.476,177600.0
2005-11-29 10:30:00,39.64,39.65,39.52,39.6,172600.0,35.5118,35.5208,35.4043,35.476,172600.0
2005-11-29 11:00:00,39.6,39.7,39.55,39.58,215800.0,35.476,35.5656,35.4312,35.4581,215800.0
2005-11-29 11:30:00,39.58,39.7,39.58,39.65,149800.0,35.4581,35.5656,35.4581,35.5208,149800.0
2005-11-29 12:00:00,39.63,39.69,39.59,39.65,92600.0,35.5029,35.5566,35.467,35.5208,92600.0
2005-11-29 12:30:00,39.64,39.75,39.62,39.63,156000.0,35.5118,35.6104,35.4939,35.5029,156000.0
2005-11-29 13:00:00,39.63,39.74,39.63,39.71,103800.0,35.5029,35.6014,35.5029,35.5745,103800.0
2005-11-29 13:30:00,39.69,39.7,39.62,39.66,104600.0,35.5566,35.5656,35.4939,35.5297,104600.0
2005-11-29 14:00:00,39.66,39.69,39.6,39.65,96000.0,35.5297,35.5566,35.476,35.5208,96000.0
2005-11-29 14:30:00,39.65,39.68,39.62,39.67,100800.0,35.5208,35.5477,35.4939,35.5387,100800.0
2005-11-29 15:00:00,39.67,39.71,39.62,39.65,92800.0,35.5387,35.5745,35.4939,35.5208,92800.0
2005-11-29 15:30:00,39.65,39.67,39.6,39.63,185400.0,35.5208,35.5387,35.476,35.5029,185400.0
2005-11-30 09:30:00,39.65,39.8,39.6,39.69,131000.0,35.5208,35.6552,35.476,35.5566,131000.0
2005-11-30 10:00:00,39.7,39.83,39.66,39.75,97600.0,35.5656,35.682,35.5297,35.6104,97600.0
2005-11-30 10:30:00,39.74,39.81,39.7,39.8,72000.0,35.6014,35.6641,35.5656,35.6552,72000.0
2005-11-30 11:00:00,39.8,39.83,39.67,39.75,77000.0,35.6552,35.682,35.5387,35.6104,77000.0
2005-11-30 11:30:00,39.75,39.76,39.63,39.74,78200.0,35.6104,35.6193,35.5029,35.6014,78200.0
2005-11-30 12:00:00,39.76,39.78,39.68,39.72,83200.0,35.6193,35.6372,35.5477,35.5835,83200.0
2005-11-30 12:30:00,39.67,39.73,39.62,39.7,69400.0,35.5387,35.5925,35.4939,35.5656,69400.0
2005-11-30 13:00:00,39.7,39.82,39.7,39.74,69800.0,35.5656,35.6731,35.5656,35.6014,69800.0
2005-11-30 13:30:00,39.73,39.8,39.63,39.63,91800.0,35.5925,35.6552,35.5029,35.5029,91800.0
2005-11-30 14:00:00,39.63,39.79,39.6,39.6,109000.0,35.5029,35.6462,35.476,35.476,109000.0
2005-11-30 14:30:00,39.59,39.7,39.59,39.66,107200.0,35.467,35.5656,35.467,35.5297,107200.0
2005-11-30 15:00:00,39.66,39.69,39.54,39.61,148800.0,35.5297,35.5566,35.4222,35.4849,148800.0
2005-11-30 15:30:00,39.63,39.63,39.34,39.43,179400.0,35.5029,35.5029,35.2431,35.3237,179400.0
2005-12-01 09:30:00,39.63,39.88,39.51,39.81,96000.0,35.5029,35.7268,35.3954,35.6641,96000.0
2005-12-01 10:00:00,39.81,39.9,39.79,39.86,80200.0,35.6641,35.7447,35.6462,35.7089,80200.0
2005-12-01 10:30:00,39.86,39.91,39.79,39.84,67200.0,35.7089,35.7537,35.6462,35.691,67200.0
2005-12-01 11:00:00,39.83,39.92,39.77,39.88,140600.0,35.682,35.7627,35.6283,35.7268,140600.0
2005-12-01 11:30:00,39.88,39.99,39.88,39.99,79400.0,35.7268,35.8254,35.7268,35.8254,79400.0
2005-12-01 12:00:00,39.99,40.0,39.94,39.95,56600.0,35.8254,35.8343,35.7806,35.7895,56600.0
2005-12-01 12:30:00,39.94,39.99,39.91,39.96,44800.0,35.7806,35.8254,35.7537,35.7985,44800.0
2005-12-01 13:00:00,39.96,40.0,39.93,39.99,82400.0,35.7985,35.8343,35.7716,35.8254,82400.0
2005-12-01 13:30:00,39.99,40.0,39.93,39.95,152400.0,35.8254,35.8343,35.7716,35.7895,152400.0
2005-12-01 14:00:00,39.95,39.99,39.88,39.97,147600.0,35.7895,35.8254,35.7268,35.8075,147600.0
2005-12-01 14:30:00,39.97,39.99,39.93,39.97,102600.0,35.8075,35.8254,35.7716,35.8075,102600.0
2005-12-01 15:00:00,39.97,39.99,39.93,39.99,188800.0,35.8075,35.8254,35.7716,35.8254,188800.0
2005-12-01 15:30:00,39.99,40.0,39.97,40.0,265400.0,35.8254,35.8343,35.8075,35.8343,265400.0
2005-12-02 09:30:00,39.63,39.73,39.5,39.55,151400.0,35.5029,35.5925,35.3864,35.4312,151400.0
2005-12-02 10:00:00,39.55,39.78,39.54,39.76,108600.0,35.4312,35.6372,35.4222,35.6193,108600.0
2005-12-02 10:30:00,39.77,39.77,39.63,39.68,102600.0,35.6283,35.6283,35.5029,35.5477,102600.0
2005-12-02 11:00:00,39.69,39.8,39.63,39.79,121600.0,35.5566,35.6552,35.5029,35.6462,121600.0
2005-12-02 11:30:00,39.8,39.81,39.74,39.77,50200.0,35.6552,35.6641,35.6014,35.6283,50200.0
2005-12-02 12:00:00,39.79,39.85,39.79,39.82,77800.0,35.6462,35.7,35.6462,35.6731,77800.0
2005-12-02 12:30:00,39.84,39.84,39.75,39.79,53400.0,35.691,35.691,35.6104,35.6462,53400.0
2005-12-02 13:00:00,39.79,39.79,39.7,39.77,66200.0,35.6462,35.6462,35.5656,35.6283,66200.0
2005-12-02 13:30:00,39.77,39.77,39.71,39.74,58400.0,35.6283,35.6283,35.5745,35.6014,58400.0
2005-12-02 14:00:00,39.74,39.77,39.71,39.76,35800.0,35.6014,35.6283,35.5745,35.6193,35800.0
2005-12-02 14:30:00,39.79,39.79,39.7,39.72,70400.0,35.6462,35.6462,35.5656,35.5835,70400.0
2005-12-02 15:00:00,39.72,39.76,39.69,39.73,46400.0,35.5835,35.6193,35.5566,35.5925,46400.0
2005-12-02 15:30:00,39.73,39.91,39.73,39.83,153200.0,35.5925,35.7537,35.5925,35.682,153200.0
2005-12-05 09:30:00,39.69,39.79,39.52,39.6,91400.0,35.5566,35.6462,35.4043,35.476,91400.0
2005-12-05 10:00:00,39.6,39.65,39.4,39.47,248800.0,35.476,35.5208,35.2968,35.3595,248800.0
2005-12-05 10:30:00,39.44,39.47,39.29,39.35,65600.0,35.3327,35.3595,35.1983,35.252,65600.0
2005-12-05 11:00:00,39.35,39.54,39.35,39.51,46800.0,35.252,35.4222,35.252,35.3954,46800.0
2005-12-05 11:30:00,39.5,39.53,39.41,39.41,230200.0,35.3864,35.4133,35.3058,35.3058,230200.0
2005-12-05 12:00:00,39.4,39.41,39.3,39.36,69600.0,35.2968,35.3058,35.2072,35.261,69600.0
2005-12-05 12:30:00,39.35,39.41,39.35,39.38,67600.0,35.252,35.3058,35.252,35.2789,67600.0
2005-12-05 13:00:00,39.4,39.4,39.35,39.39,46200.0,35.2968,35.2968,35.252,35.2879,46200.0
2005-12-05 13:30:00,39.38,39.38,39.35,39.36,56200.0,35.2789,35.2789,35.252,35.261,56200.0
2005-12-05 14:00:00,39.37,39.45,39.35,39.43,69000.0,35.2699,35.3416,35.252,35.3237,69000.0
2005-12-05 14:30:00,39.44,39.5,39.42,39.46,81800.0,35.3327,35.3864,35.3147,35.3506,81800.0
2005-12-05 15:00:00,39.48,39.49,39.35,39.35,79200.0,35.3685,35.3774,35.252,35.252,79200.0
2005-12-05 15:30:00,39.37,39.43,39.35,39.37,144600.0,35.2699,35.3237,35.252,35.2699,144600.0
2005-12-06 09:30:00,39.3,39.55,39.24,39.49,158000.0,35.2072,35.4312,35.1535,35.3774,158000.0
2005-12-06 10:00:00,39.48,39.51,39.43,39.51,119800.0,35.3685,35.3954,35.3237,35.3954,119800.0
2005-12-06 10:30:00,39.51,39.59,39.46,39.59,149600.0,35.3954,35.467,35.3506,35.467,149600.0
2005-12-06 11:00:00,39.59,39.6,39.46,39.49,132000.0,35.467,35.476,35.3506,35.3774,132000.0
2005-12-06 11:30:00,39.49,39.59,39.48,39.51,110400.0,35.3774,35.467,35.3685,35.3954,110400.0
2005-12-06 12:00:00,39.52,39.63,39.51,39.58,88600.0,35.4043,35.5029,35.3954,35.4581,88600.0
2005-12-06 12:30:00,39.59,39.63,39.58,39.59,32800.0,35.467,35.5029,35.4581,35.467,32800.0
2005-12-06 13:00:00,39.59,39.6,39.57,39.58,242200.0,35.467,35.476,35.4491,35.4581,242200.0
2005-12-06 13:30:00,39.58,39.63,39.58,39.62,64200.0,35.4581,35.5029,35.4581,35.4939,64200.0
2005-12-06 14:00:00,39.62,39.67,39.6,39.65,193000.0,35.4939,35.5387,35.476,35.5208,193000.0
2005-12-06 14:30:00,39.64,39.65,39.58,39.6,84600.0,35.5118,35.5208,35.4581,35.476,84600.0
2005-12-06 15:00:00,39.6,39.6,39.33,39.38,93400.0,35.476,35.476,35.2341,35.2789,93400.0
2005-12-06 15:30:00,39.37,39.37,39.2,39.22,147000.0,35.2699,35.2699,35.1176,35.1356,147000.0
2005-12-07 09:30:00,38.91,39.01,38.81,38.93,91000.0,35.0154,35.1054,34.9254,35.0334,91000.0
2005-12-07 10:00:00,38.92,38.94,38.85,38.9,78600.0,35.0244,35.0424,34.9614,35.0064,78600.0
2005-12-07 10:30:00,38.9,38.97,38.71,38.71,105200.0,35.0064,35.0694,34.8354,34.8354,105200.0
2005-12-07 11:00:00,38.71,38.92,38.71,38.89,88000.0,34.8354,35.0244,34.8354,34.9974,88000.0
2005-12-07 11:30:00,38.89,38.96,38.85,38.88,54800.0,34.9974,35.0604,34.9614,34.9884,54800.0
2005-12-07 12:00:00,38.86,38.93,38.83,38.92,74200.0,34.9704,35.0334,34.9434,35.0244,74200.0
2005-12-07 12:30:00,38.92,38.95,38.85,38.88,35400.0,35.0244,35.0514,34.9614,34.9884,35400.0
2005-12-07 13:00:00,38.87,38.91,38.83,38.83,98200.0,34.9794,35.0154,34.9434,34.9434,98200.0
2005-12-07 13:30:00,38.81,38.81,38.72,38.72,83400.0,34.9254,34.9254,34.8444,34.8444,83400.0
2005-12-07 14:00:00,38.71,38.74,38.63,38.67,80600.0,34.8354,34.8624,34.7634,34.7994,80600.0
2005-12-07 14:30:00,38.66,38.73,38.6,38.63,101000.0,34.7904,34.8534,34.7364,34.7634,101000.0
2005-12-07 15:00:00,38.63,38.69,38.6,38.63,111400.0,34.7634,34.8174,34.7364,34.7634,111400.0
2005-12-07 15:30:00,38.63,38.75,38.6,38.72,205000.0,34.7634,34.8714,34.7364,34.8444,205000.0
2005-12-08 09:30:00,38.6,38.68,38.38,38.59,115800.0,34.7364,34.8084,34.5384,34.7274,115800.0
2005-12-08 10:00:00,38.59,38.77,38.55,38.69,125400.0,34.7274,34.8894,34.6914,34.8174,125400.0
2005-12-08 10:30:00,38.7,38.95,38.68,38.94,144000.0,34.8264,35.0514,34.8084,35.0424,144000.0
2005-12-08 11:00:00,38.95,39.04,38.95,38.99,144200.0,35.0514,35.1324,35.0514,35.0874,144200.0
2005-12-08 11:30:00,38.99,39.02,38.83,38.93,122200.0,35.0874,35.1144,34.9434,35.0334,122200.0
2005-12-08 12:00:00,38.92,38.99,38.86,38.87,81400.0,35.0244,35.0874,34.9704,34.9794,81400.0
2005-12-08 12:30:00,38.9,38.93,38.84,38.88,68400.0,35.0064,35.0334,34.9524,34.9884,68400.0
2005-12-08 13:00:00,38.89,38.9,38.73,38.76,70200.0,34.9974,35.0064,34.8534,34.8804,70200.0
2005-12-08 13:30:00,38.75,38.83,38.69,38.81,82200.0,34.8714,34.9434,34.8174,34.9254,82200.0
2005-12-08 14:00:00,38.81,38.84,38.66,38.74,77000.0,34.9254,34.9524,34.7904,34.8624,77000.0
2005-12-08 14:30:00,38.74,38.75,38.6,38.63,123400.0,34.8624,34.8714,34.7364,34.7634,123400.0
2005-12-08 15:00:00,38.65,38.74,38.62,38.65,130600.0,34.7814,34.8624,34.7544,34.7814,130600.0
2005-12-08 15:30:00,38.63,38.75,38.63,38.7,157800.0,34.7634,34.8714,34.7634,34.8264,157800.0
2005-12-09 09:30:00,38.75,38.91,38.73,38.88,69200.0,34.8714,35.0154,34.8534,34.9884,69200.0
2005-12-09 10:00:00,38.91,39.02,38.85,38.88,82600.0,35.0154,35.1144,34.9614,34.9884,82600.0
2005-12-09 10:30:00,38.88,38.98,38.87,38.91,81600.0,34.9884,35.0784,34.9794,35.0154,81600.0
2005-12-09 11:00:00,38.92,39.1,38.9,39.02,53800.0,35.0244,35.1864,35.0064,35.1144,53800.0
2005-12-09 11:30:00,39.02,39.07,38.96,38.96,46800.0,35.1144,35.1594,35.0604,35.0604,46800.0
2005-12-09 12:00:00,38.94,39.04,38.94,39.01,79600.0,35.0424,35.1324,35.0424,35.1054,79600.0
2005-12-09 12:30:00,39.01,39.03,38.97,39.03,23600.0,35.1054,35.1234,35.0694,35.1234,23600.0
2005-12-09 13:00:00,39.03,39.13,39.03,39.05,39600.0,35.1234,35.2134,35.1234,35.1414,39600.0
2005-12-09 13:30:00,39.04,39.22,39.04,39.15,48400.0,35.1324,35.2943,35.1324,35.2314,48400.0
2005-12-09 14:00:00,39.14,39.29,39.13,39.28,24400.0,35.2224,35.3573,35.2134,35.3483,24400.0
2005-12-09 14:30:00,39.27,39.31,39.24,39.24,41800.0,35.3393,35.3753,35.3123,35.3123,41800.0
2005-12-09 15:00:00,39.23,39.25,39.17,39.19,59000.0,35.3033,35.3213,35.2493,35.2673,59000.0
2005-12-09 15:30:00,39.18,39.2,39.07,39.1,81000.0,35.2583,35.2763,35.1594,35.1864,81000.0
2005-12-12 09:30:00,38.99,39.18,38.74,39.12,105600.0,35.0874,35.2583,34.8624,35.2044,105600.0
2005-12-12 10:00:00,39.08,39.22,39.04,39.2,66200.0,35.1684,35.2943,35.1324,35.2763,66200.0
2005-12-12 10:30:00,39.21,39.21,38.84,38.89,93200.0,35.2853,35.2853,34.9524,34.9974,93200.0
2005-12-12 11:00:00,38.92,38.95,38.85,38.87,74400.0,35.0244,35.0514,34.9614,34.9794,74400.0
2005-12-12 11:30:00,38.88,38.92,38.8,38.8,58600.0,34.9884,35.0244,34.9164,34.9164,58600.0
2005-12-12 12:00:00,38.8,38.81,38.59,38.59,89800.0,34.9164,34.9254,34.7274,34.7274,89800.0
2005-12-12 12:30:00,38.59,38.6,38.42,38.45,101200.0,34.7274,34.7364,34.5744,34.6014,101200.0
2005-12-12 13:00:00,38.44,38.52,38.39,38.51,88000.0,34.5924,34.6644,34.5474,34.6554,88000.0
2005-12-12 13:30:00,38.51,38.54,38.39,38.44,84400.0,34.6554,34.6824,34.5474,34.5924,84400.0
2005-12-12 14:00:00,38.44,38.51,38.44,38.45,62000.0,34.5924,34.6554,34.5924,34.6014,62000.0
2005-12-12 14:30:00,38.46,38.52,38.46,38.49,80800.0,34.6104,34.6644,34.6104,34.6374,80800.0
2005-12-12 15:00:00,38.49,38.62,38.47,38.53,186600.0,34.6374,34.7544,34.6194,34.6734,186600.0
2005-12-12 15:30:00,38.52,38.57,38.45,38.51,126200.0,34.6644,34.7094,34.6014,34.6554,126200.0
2005-12-13 09:30:00,38.49,38.7,38.44,38.67,126400.0,34.6374,34.8264,34.5924,34.7994,126400.0
2005-12-13 10:00:00,38.68,38.7,38.6,38.63,71200.0,34.8084,34.8264,34.7364,34.7634,71200.0
2005-12-13 10:30:00,38.65,38.72,38.56,38.65,78000.0,34.7814,34.8444,34.7004,34.7814,78000.0
2005-12-13 11:00:00,38.66,38.73,38.55,38.61,81800.0,34.7904,34.8534,34.6914,34.7454,81800.0
2005-12-13 11:30:00,38.62,38.64,38.58,38.62,42400.0,34.7544,34.7724,34.7184,34.7544,42400.0
2005-12-13 12:00:00,38.62,38.62,38.51,38.56,73200.0,34.7544,34.7544,34.6554,34.7004,73200.0
2005-12-13 12:30:00,38.55,38.61,38.52,38.54,31800.0,34.6914,34.7454,34.6644,34.6824,31800.0
2005-12-13 13:00:00,38.54,38.61,38.54,38.59,41400.0,34.6824,34.7454,34.6824,34.7274,41400.0
2005-12-13 13:30:00,38.59,38.62,38.59,38.6,36400.0,34.7274,34.7544,34.7274,34.7364,36400.0
2005-12-13 14:00:00,38.6,38.73,38.6,38.67,168000.0,34.7364,34.8534,34.7364,34.7994,168000.0
2005-12-13 14:30:00,38.67,38.69,38.59,38.6,276600.0,34.7994,34.8174,34.7274,34.7364,276600.0
2005-12-13 15:00:00,38.6,38.7,38.54,38.61,157800.0,34.7364,34.8264,34.6824,34.7454,157800.0
2005-12-13 15:30:00,38.62,38.73,38.58,38.63,186400.0,34.7544,34.8534,34.7184,34.7634,186400.0
2005-12-14 09:30:00,38.5,38.82,38.35,38.82,155200.0,34.6464,34.9344,34.5114,34.9344,155200.0
2005-12-14 10:00:00,38.82,39.08,38.79,39.04,128600.0,34.9344,35.1684,34.9074,35.1324,128600.0
2005-12-14 10:30:00,39.02,39.19,39.0,39.0,86800.0,35.1144,35.2673,35.0964,35.0964,86800.0
2005-12-14 11:00:00,39.0,39.05,38.85,38.87,106400.0,35.0964,35.1414,34.9614,34.9794,106400.0
2005-12-14 11:30:00,38.85,38.9,38.83,38.84,62600.0,34.9614,35.0064,34.9434,34.9524,62600.0
2005-12-14 12:00:00,38.84,38.86,38.81,38.81,68600.0,34.9524,34.9704,34.9254,34.9254,68600.0
2005-12-14 12:30:00,38.81,38.87,38.8,38.86,65400.0,34.9254,34.9794,34.9164,34.9704,65400.0
2005-12-14 13:00:00,38.86,38.92,38.85,38.89,119000.0,34.9704,35.0244,34.9614,34.9974,119000.0
2005-12-14 13:30:00,38.89,38.97,38.85,38.92,129000.0,34.9974,35.0694,34.9614,35.0244,129000.0
2005-12-14 14:00:00,38.92,39.0,38.89,38.89,91000.0,35.0244,35.0964,34.9974,34.9974,91000.0
2005-12-14 14:30:00,38.9,38.9,38.83,38.83,185200.0,35.0064,35.0064,34.9434,34.9434,185200.0
2005-12-14 15:00:00,38.84,38.91,38.83,38.87,79600.0,34.9524,35.0154,34.9434,34.9794,79600.0
2005-12-14 15:30:00,38.87,38.92,38.83,38.84,134400.0,34.9794,35.0244,34.9434,34.9524,134400.0
2005-12-15 09:30:00,38.91,39.08,38.85,39.04,149000.0,35.0154,35.1684,34.9614,35.1324,149000.0
2005-12-15 10:00:00,39.04,39.09,38.75,38.8,138000.0,35.1324,35.1774,34.8714,34.9164,138000.0
2005-12-15 10:30:00,38.8,38.82,38.73,38.77,106400.0,34.9164,34.9344,34.8534,34.8894,106400.0
2005-12-15 11:00:00,38.77,38.89,38.72,38.82,99800.0,34.8894,34.9974,34.8444,34.9344,99800.0
2005-12-15 11:30:00,38.84,38.85,38.75,38.83,91200.0,34.9524,34.9614,34.8714,34.9434,91200.0
2005-12-15 12:00:00,38.83,38.83,38.72,38.77,62200.0,34.9434,34.9434,34.8444,34.8894,62200.0
2005-12-15 12:30:00,38.77,38.81,38.71,38.74,251400.0,34.8894,34.9254,34.8354,34.8624,251400.0
2005-12-15 13:00:00,38.74,38.74,38.67,38.71,59000.0,34.8624,34.8624,34.7994,34.8354,59000.0
2005-12-15 13:30:00,38.71,38.8,38.71,38.79,47400.0,34.8354,34.9164,34.8354,34.9074,47400.0
2005-12-15 14:00:00,38.79,38.83,38.69,38.71,457600.0,34.9074,34.9434,34.8174,34.8354,457600.0
2005-12-15 14:30:00,38.71,38.73,38.68,38.72,81000.0,34.8354,34.8534,34.8084,34.8444,81000.0
2005-12-15 15:00:00,38.72,38.8,38.68,38.74,73400.0,34.8444,34.9164,34.8084,34.8624,73400.0
2005-12-15 15:30:00,38.74,38.76,38.67,38.73,104800.0,34.8624,34.8804,34.7994,34.8534,104800.0
2005-12-16 09:30:00,38.71,39.13,38.71,39.02,364200.0,34.8354,35.2134,34.8354,35.1144,364200.0
2005-12-16 10:00:00,39.04,39.16,38.99,39.05,109600.0,35.1324,35.2403,35.0874,35.1414,109600.0
2005-12-16 10:30:00,39.05,39.1,39.02,39.06,61200.0,35.1414,35.1864,35.1144,35.1504,61200.0
2005-12-16 11:00:00,39.06,39.06,38.82,38.82,94400.0,35.1504,35.1504,34.9344,34.9344,94400.0
2005-12-16 11:30:00,38.81,38.81,38.49,38.55,161200.0,34.9254,34.9254,34.6374,34.6914,161200.0
2005-12-16 12:00:00,38.58,38.63,38.52,38.52,82800.0,34.7184,34.7634,34.6644,34.6644,82800.0
2005-12-16 12:30:00,38.52,38.6,38.52,38.53,65200.0,34.6644,34.7364,34.6644,34.6734,65200.0
2005-12-16 13:00:00,38.53,38.53,38.41,38.44,89400.0,34.6734,34.6734,34.5654,34.5924,89400.0
2005-12-16 13:30:00,38.44,38.63,38.43,38.63,71000.0,34.5924,34.7634,34.5834,34.7634,71000.0
2005-12-16 14:00:00,38.63,38.65,38.59,38.61,64000.0,34.7634,34.7814,34.7274,34.7454,64000.0
2005-12-16 14:30:00,38.6,38.63,38.52,38.56,156400.0,34.7364,34.7634,34.6644,34.7004,156400.0
2005-12-16 15:00:00,38.56,38.58,38.5,38.58,90400.0,34.7004,34.7184,34.6464,34.7184,90400.0
2005-12-16 15:30:00,38.59,38.68,38.55,38.67,150200.0,34.7274,34.8084,34.6914,34.7994,150200.0
2005-12-19 09:30:00,38.44,38.5,38.37,38.4,68200.0,34.5924,34.6464,34.5294,34.5564,68200.0
2005-12-19 10:00:00,38.4,38.51,38.39,38.5,222400.0,34.5564,34.6554,34.5474,34.6464,222400.0
2005-12-19 10:30:00,38.49,38.58,38.42,38.45,71800.0,34.6374,34.7184,34.5744,34.6014,71800.0
2005-12-19 11:00:00,38.45,38.52,38.43,38.5,42000.0,34.6014,34.6644,34.5834,34.6464,42000.0
2005-12-19 11:30:00,38.5,38.56,38.35,38.35,47200.0,34.6464,34.7004,34.5114,34.5114,47200.0
2005-12-19 12:00:00,38.35,38.36,38.27,38.31,47800.0,34.5114,34.5204,34.4394,34.4754,47800.0
2005-12-19 12:30:00,38.31,38.31,38.25,38.25,31400.0,34.4754,34.4754,34.4214,34.4214,31400.0
2005-12-19 13:00:00,38.26,38.27,38.17,38.22,37800.0,34.4304,34.4394,34.3494,34.3944,37800.0
2005-12-19 13:30:00,38.24,38.3,38.17,38.22,27800.0,34.4124,34.4664,34.3494,34.3944,27800.0
2005-12-19 14:00:00,38.26,38.27,38.2,38.2,44200.0,34.4304,34.4394,34.3764,34.3764,44200.0
2005-12-19 14:30:00,38.19,38.23,38.17,38.18,35800.0,34.3674,34.4034,34.3494,34.3584,35800.0
2005-12-19 15:00:00,38.18,38.2,38.13,38.15,47200.0,34.3584,34.3764,34.3134,34.3314,47200.0
2005-12-19 15:30:00,38.14,38.14,37.98,38.06,123800.0,34.3224,34.3224,34.1785,34.2505,123800.0
2005-12-20 09:30:00,38.1,38.71,38.1,38.7,156000.0,34.2864,34.8354,34.2864,34.8264,156000.0
2005-12-20 10:00:00,38.7,38.88,38.65,38.79,147600.0,34.8264,34.9884,34.7814,34.9074,147600.0
2005-12-20 10:30:00,38.79,38.95,38.69,38.9,122400.0,34.9074,35.0514,34.8174,35.0064,122400.0
2005-12-20 11:00:00,38.9,38.97,38.82,38.92,158400.0,35.0064,35.0694,34.9344,35.0244,158400.0
2005-12-20 11:30:00,38.9,39.03,38.83,38.84,168400.0,35.0064,35.1234,34.9434,34.9524,168400.0
2005-12-20 12:00:00,38.84,39.03,38.82,38.99,105000.0,34.9524,35.1234,34.9344,35.0874,105000.0
2005-12-20 12:30:00,38.99,39.02,38.9,39.02,82600.0,35.0874,35.1144,35.0064,35.1144,82600.0
2005-12-20 13:00:00,39.0,39.02,38.96,38.99,107800.0,35.0964,35.1144,35.0604,35.0874,107800.0
2005-12-20 13:30:00,38.99,39.01,38.9,38.99,97000.0,35.0874,35.1054,35.0064,35.0874,97000.0
2005-12-20 14:00:00,38.99,39.07,38.96,39.03,132800.0,35.0874,35.1594,35.0604,35.1234,132800.0
2005-12-20 14:30:00,39.04,39.07,38.91,38.93,177200.0,35.1324,35.1594,35.0154,35.0334,177200.0
2005-12-20 15:00:00,38.93,38.99,38.82,38.82,129200.0,35.0334,35.0874,34.9344,34.9344,129200.0
2005-12-20 15:30:00,38.83,38.9,38.83,38.88,149600.0,34.9434,35.0064,34.9434,34.9884,149600.0
2005-12-21 09:30:00,38.98,39.12,38.94,39.1,85400.0,35.0784,35.2044,35.0424,35.1864,85400.0
2005-12-21 10:00:00,39.1,39.13,39.05,39.07,209600.0,35.1864,35.2134,35.1414,35.1594,209600.0
2005-12-21 10:30:00,39.07,39.15,39.04,39.06,83000.0,35.1594,35.2314,35.1324,35.1504,83000.0
2005-12-21 11:00:00,39.06,39.1,39.0,39.06,69000.0,35.1504,35.1864,35.0964,35.1504,69000.0
2005-12-21 11:30:00,39.06,39.1,39.01,39.04,69200.0,35.1504,35.1864,35.1054,35.1324,69200.0
2005-12-21 12:00:00,39.05,39.08,38.98,39.02,54600.0,35.1414,35.1684,35.0784,35.1144,54600.0
2005-12-21 12:30:00,39.02,39.1,39.02,39.08,37600.0,35.1144,35.1864,35.1144,35.1684,37600.0
2005-12-21 13:00:00,39.07,39.08,38.92,38.96,70600.0,35.1594,35.1684,35.0244,35.0604,70600.0
2005-12-21 13:30:00,38.97,38.98,38.85,38.97,71200.0,35.0694,35.0784,34.9614,35.0694,71200.0
2005-12-21 14:00:00,38.97,39.08,38.94,38.97,77000.0,35.0694,35.1684,35.0424,35.0694,77000.0
2005-12-21 14:30:00,38.94,38.94,38.77,38.83,66400.0,35.0424,35.0424,34.8894,34.9434,66400.0
2005-12-21 15:00:00,38.83,38.83,38.7,38.71,91400.0,34.9434,34.9434,34.8264,34.8354,91400.0
2005-12-21 15:30:00,38.72,38.85,38.72,38.79,205000.0,34.8444,34.9614,34.8444,34.9074,205000.0
2005-12-22 09:30:00,38.63,38.82,38.63,38.72,64200.0,34.7634,34.9344,34.7634,34.8444,64200.0
2005-12-22 10:00:00,38.72,38.79,38.69,38.69,152200.0,34.8444,34.9074,34.8174,34.8174,152200.0
2005-12-22 10:30:00,38.68,38.95,38.66,38.94,93400.0,34.8084,35.0514,34.7904,35.0424,93400.0
2005-12-22 11:00:00,38.95,39.02,38.92,39.0,101200.0,35.0514,35.1144,35.0244,35.0964,101200.0
2005-12-22 11:30:00,39.0,39.02,38.9,39.01,78800.0,35.0964,35.1144,35.0064,35.1054,78800.0
2005-12-22 12:00:00,39.02,39.02,38.95,39.0,74400.0,35.1144,35.1144,35.0514,35.0964,74400.0
2005-12-22 12:30:00,39.0,39.01,38.94,38.97,55200.0,35.0964,35.1054,35.0424,35.0694,55200.0
2005-12-22 13:00:00,39.01,39.01,38.8,38.8,70600.0,35.1054,35.1054,34.9164,34.9164,70600.0
2005-12-22 13:30:00,38.8,38.96,38.74,38.96,58800.0,34.9164,35.0604,34.8624,35.0604,58800.0
2005-12-22 14:00:00,38.94,38.96,38.89,38.9,54600.0,35.0424,35.0604,34.9974,35.0064,54600.0
2005-12-22 14:30:00,38.89,38.97,38.84,38.96,59000.0,34.9974,35.0694,34.9524,35.0604,59000.0
2005-12-22 15:00:00,38.96,38.97,38.85,38.93,89800.0,35.0604,35.0694,34.9614,35.0334,89800.0
2005-12-22 15:30:00,38.93,38.95,38.88,38.9,81800.0,35.0334,35.0514,34.9884,35.0064,81800.0
2005-12-23 09:30:00,39.02,39.08,38.73,38.81,61800.0,35.1144,35.1684,34.8534,34.9254,61800.0
2005-12-23 10:00:00,38.81,38.9,38.77,38.79,40200.0,34.9254,35.0064,34.8894,34.9074,40200.0
2005-12-23 10:30:00,38.77,38.83,38.73,38.77,48800.0,34.8894,34.9434,34.8534,34.8894,48800.0
2005-12-23 11:00:00,38.77,38.9,38.77,38.85,295200.0,34.8894,35.0064,34.8894,34.9614,295200.0
2005-12-23 11:30:00,38.84,38.84,38.77,38.82,87200.0,34.9524,34.9524,34.8894,34.9344,87200.0
2005-12-23 12:00:00,38.82,38.86,38.79,38.84,22400.0,34.9344,34.9704,34.9074,34.9524,22400.0
2005-12-23 12:30:00,38.83,38.88,38.82,38.88,38400.0,34.9434,34.9884,34.9344,34.9884,38400.0
2005-12-23 13:00:00,38.87,38.91,38.83,38.85,35200.0,34.9794,35.0154,34.9434,34.9614,35200.0
2005-12-23 13:30:00,38.84,38.87,38.77,38.8,17200.0,34.9524,34.9794,34.8894,34.9164,17200.0
2005-12-23 14:00:00,38.79,38.95,38.78,38.94,85000.0,34.9074,35.0514,34.8984,35.0424,85000.0
2005-12-23 14:30:00,38.94,38.95,38.88,38.88,49200.0,35.0424,35.0514,34.9884,34.9884,49200.0
2005-12-23 15:00:00,38.88,38.92,38.88,38.88,33400.0,34.9884,35.0244,34.9884,34.9884,33400.0
2005-12-23 15:30:00,38.88,38.94,38.88,38.92,59200.0,34.9884,35.0424,34.9884,35.0244,59200.0
2005-12-27 09:30:00,38.83,39.03,38.77,38.98,64200.0,34.9434,35.1234,34.8894,35.0784,64200.0
2005-12-27 10:00:00,39.0,39.03,38.91,39.0,40400.0,35.0964,35.1234,35.0154,35.0964,40400.0
2005-12-27 10:30:00,38.98,38.99,38.85,38.87,56600.0,35.0784,35.0874,34.9614,34.9794,56600.0
2005-12-27 11:00:00,38.87,39.02,38.86,38.97,52000.0,34.9794,35.1144,34.9704,35.0694,52000.0
2005-12-27 11:30:00,38.96,38.96,38.84,38.84,32200.0,35.0604,35.0604,34.9524,34.9524,32200.0
2005-12-27 12:00:00,38.85,38.85,38.8,38.84,68000.0,34.9614,34.9614,34.9164,34.9524,68000.0
2005-12-27 12:30:00,38.83,38.86,38.79,38.81,54000.0,34.9434,34.9704,34.9074,34.9254,54000.0
2005-12-27 13:00:00,38.81,38.82,38.71,38.75,72800.0,34.9254,34.9344,34.8354,34.8714,72800.0
2005-12-27 13:30:00,38.75,38.75,38.64,38.67,76000.0,34.8714,34.8714,34.7724,34.7994,76000.0
2005-12-27 14:00:00,38.68,38.83,38.68,38.83,24000.0,34.8084,34.9434,34.8084,34.9434,24000.0
2005-12-27 14:30:00,38.83,38.85,38.67,38.67,55400.0,34.9434,34.9614,34.7994,34.7994,55400.0
2005-12-27 15:00:00,38.67,38.73,38.6,38.66,94400.0,34.7994,34.8534,34.7364,34.7904,94400.0
2005-12-27 15:30:00,38.69,38.69,38.57,38.58,77400.0,34.8174,34.8174,34.7094,34.7184,77400.0
2005-12-28 09:30:00,38.58,38.58,38.46,38.51,77000.0,34.7184,34.7184,34.6104,34.6554,77000.0
2005-12-28 10:00:00,38.52,38.6,38.51,38.55,17800.0,34.6644,34.7364,34.6554,34.6914,17800.0
2005-12-28 10:30:00,38.56,38.8,38.56,38.77,58600.0,34.7004,34.9164,34.7004,34.8894,58600.0
2005-12-28 11:00:00,38.77,38.84,38.76,38.82,74800.0,34.8894,34.9524,34.8804,34.9344,74800.0
2005-12-28 11:30:00,38.82,38.9,38.69,38.7,89000.0,34.9344,35.0064,34.8174,34.8264,89000.0
2005-12-28 12:00:00,38.7,38.76,38.64,38.74,69400.0,34.8264,34.8804,34.7724,34.8624,69400.0
2005-12-28 12:30:00,38.76,38.81,38.72,38.77,72600.0,34.8804,34.9254,34.8444,34.8894,72600.0
2005-12-28 13:00:00,38.76,38.83,38.74,38.83,41200.0,34.8804,34.9434,34.8624,34.9434,41200.0
2005-12-28 13:30:00,38.83,38.91,38.76,38.91,62400.0,34.9434,35.0154,34.8804,35.0154,62400.0
2005-12-28 14:00:00,38.91,38.91,38.81,38.87,44200.0,35.0154,35.0154,34.9254,34.9794,44200.0
2005-12-28 14:30:00,38.88,38.92,38.83,38.85,48600.0,34.9884,35.0244,34.9434,34.9614,48600.0
2005-12-28 15:00:00,38.86,38.94,38.8,38.93,49400.0,34.9704,35.0424,34.9164,35.0334,49400.0
2005-12-28 15:30:00,38.93,38.95,38.83,38.85,112800.0,35.0334,35.0514,34.9434,34.9614,112800.0
2005-12-29 09:30:00,38.79,39.0,38.79,39.0,59600.0,34.9074,35.0964,34.9074,35.0964,59600.0
2005-12-29 10:00:00,39.0,39.0,38.93,38.99,52200.0,35.0964,35.0964,35.0334,35.0874,52200.0
2005-12-29 10:30:00,38.99,39.0,38.87,38.99,39000.0,35.0874,35.0964,34.9794,35.0874,39000.0
2005-12-29 11:00:00,38.99,39.0,38.86,38.86,38000.0,35.0874,35.0964,34.9704,34.9704,38000.0
2005-12-29 11:30:00,38.86,38.91,38.85,38.87,24200.0,34.9704,35.0154,34.9614,34.9794,24200.0
2005-12-29 12:00:00,38.87,38.87,38.8,38.84,26800.0,34.9794,34.9794,34.9164,34.9524,26800.0
2005-12-29 12:30:00,38.84,38.89,38.81,38.89,16400.0,34.9524,34.9974,34.9254,34.9974,16400.0
2005-12-29 13:00:00,38.9,38.91,38.87,38.91,19000.0,35.0064,35.0154,34.9794,35.0154,19000.0
2005-12-29 13:30:00,38.92,38.97,38.91,38.96,37800.0,35.0244,35.0694,35.0154,35.0604,37800.0
2005-12-29 14:00:00,38.97,39.0,38.97,38.99,33600.0,35.0694,35.0964,35.0694,35.0874,33600.0
2005-12-29 14:30:00,38.99,39.0,38.98,38.99,49000.0,35.0874,35.0964,35.0784,35.0874,49000.0
2005-12-29 15:00:00,38.99,38.99,38.81,38.82,56200.0,35.0874,35.0874,34.9254,34.9344,56200.0
2005-12-29 15:30:00,38.83,38.88,38.77,38.79,63400.0,34.9434,34.9884,34.8894,34.9074,63400.0
2005-12-30 09:30:00,38.68,38.68,38.48,38.53,39800.0,34.8084,34.8084,34.6284,34.6734,39800.0
2005-12-30 10:00:00,38.53,38.54,38.49,38.52,120400.0,34.6734,34.6824,34.6374,34.6644,120400.0
2005-12-30 10:30:00,38.52,38.52,38.42,38.49,50400.0,34.6644,34.6644,34.5744,34.6374,50400.0
2005-12-30 11:00:00,38.49,38.54,38.46,38.54,40600.0,34.6374,34.6824,34.6104,34.6824,40600.0
2005-12-30 11:30:00,38.54,38.56,38.48,38.48,86600.0,34.6824,34.7004,34.6284,34.6284,86600.0
2005-12-30 12:00:00,38.45,38.52,38.45,38.52,30400.0,34.6014,34.6644,34.6014,34.6644,30400.0
2005-12-30 12:30:00,38.52,38.54,38.49,38.5,26200.0,34.6644,34.6824,34.6374,34.6464,26200.0
2005-12-30 13:00:00,38.49,38.51,38.45,38.47,36600.0,34.6374,34.6554,34.6014,34.6194,36600.0
2005-12-30 13:30:00,38.48,38.48,38.45,38.48,37200.0,34.6284,34.6284,34.6014,34.6284,37200.0
2005-12-30 14:00:00,38.48,38.55,38.48,38.51,42800.0,34.6284,34.6914,34.6284,34.6554,42800.0
2005-12-30 14:30:00,38.51,38.52,38.46,38.5,40600.0,34.6554,34.6644,34.6104,34.6464,40600.0
2005-12-30 15:00:00,38.49,38.52,38.48,38.5,24000.0,34.6374,34.6644,34.6284,34.6464,24000.0
2005-12-30 15:30:00,38.52,38.55,38.45,38.46,109800.0,34.6644,34.6914,34.6014,34.6104,109800.0
2006-01-03 09:30:00,38.51,38.51,38.1,38.41,126200.0,34.6554,34.6554,34.2864,34.5654,126200.0
2006-01-03 10:00:00,38.38,38.45,38.1,38.13,97000.0,34.5384,34.6014,34.2864,34.3134,97000.0
2006-01-03 10:30:00,38.15,38.19,38.12,38.17,139000.0,34.3314,34.3674,34.3044,34.3494,139000.0
2006-01-03 11:00:00,38.16,38.2,38.13,38.18,67400.0,34.3404,34.3764,34.3134,34.3584,67400.0
2006-01-03 11:30:00,38.18,38.3,38.18,38.27,61400.0,34.3584,34.4664,34.3584,34.4394,61400.0
2006-01-03 12:00:00,38.27,38.35,38.26,38.32,51800.0,34.4394,34.5114,34.4304,34.4844,51800.0
2006-01-03 12:30:00,38.32,38.36,38.26,38.34,131600.0,34.4844,34.5204,34.4304,34.5024,131600.0
2006-01-03 13:00:00,38.34,38.36,38.29,38.34,73200.0,34.5024,34.5204,34.4574,34.5024,73200.0
2006-01-03 13:30:00,38.3,38.36,38.24,38.27,83800.0,34.4664,34.5204,34.4124,34.4394,83800.0
2006-01-03 14:00:00,38.27,38.45,38.27,38.4,113200.0,34.4394,34.6014,34.4394,34.5564,113200.0
2006-01-03 14:30:00,38.4,38.51,38.4,38.49,108200.0,34.5564,34.6554,34.5564,34.6374,108200.0
2006-01-03 15:00:00,38.5,38.8,38.5,38.75,118000.0,34.6464,34.9164,34.6464,34.8714,118000.0
2006-01-03 15:30:00,38.75,38.81,38.69,38.74,137400.0,34.8714,34.9254,34.8174,34.8624,137400.0
2006-01-04 09:30:00,38.98,38.98,38.71,38.77,108600.0,35.0784,35.0784,34.8354,34.8894,108600.0
2006-01-04 10:00:00,38.81,38.9,38.74,38.8,79200.0,34.9254,35.0064,34.8624,34.9164,79200.0
2006-01-04 10:30:00,38.81,38.83,38.73,38.81,49400.0,34.9254,34.9434,34.8534,34.9254,49400.0
2006-01-04 11:00:00,38.81,38.84,38.78,38.78,62800.0,34.9254,34.9524,34.8984,34.8984,62800.0
2006-01-04 11:30:00,38.77,38.8,38.66,38.77,84200.0,34.8894,34.9164,34.7904,34.8894,84200.0
2006-01-04 12:00:00,38.77,38.81,38.75,38.77,52400.0,34.8894,34.9254,34.8714,34.8894,52400.0
2006-01-04 12:30:00,38.76,38.77,38.62,38.63,57800.0,34.8804,34.8894,34.7544,34.7634,57800.0
2006-01-04 13:00:00,38.62,38.62,38.52,38.59,74600.0,34.7544,34.7544,34.6644,34.7274,74600.0
2006-01-04 13:30:00,38.59,38.67,38.45,38.63,59000.0,34.7274,34.7994,34.6014,34.7634,59000.0
2006-01-04 14:00:00,38.62,38.67,38.55,38.67,59400.0,34.7544,34.7994,34.6914,34.7994,59400.0
2006-01-04 14:30:00,38.66,38.75,38.62,38.73,51000.0,34.7904,34.8714,34.7544,34.8534,51000.0
2006-01-04 15:00:00,38.72,38.75,38.66,38.74,63200.0,34.8444,34.8714,34.7904,34.8624,63200.0
2006-01-04 15:30:00,38.75,38.77,38.7,38.72,188000.0,34.8714,34.8894,34.8264,34.8444,188000.0
2006-01-05 09:30:00,38.75,38.99,38.74,38.94,174400.0,34.8714,35.0874,34.8624,35.0424,174400.0
2006-01-05 10:00:00,38.9,38.96,38.77,38.83,109800.0,35.0064,35.0604,34.8894,34.9434,109800.0
2006-01-05 10:30:00,38.82,38.82,38.65,38.7,110200.0,34.9344,34.9344,34.7814,34.8264,110200.0
2006-01-05 11:00:00,38.7,38.76,38.64,38.64,98000.0,34.8264,34.8804,34.7724,34.7724,98000.0
2006-01-05 11:30:00,38.63,38.65,38.51,38.51,89000.0,34.7634,34.7814,34.6554,34.6554,89000.0
2006-01-05 12:00:00,38.51,38.58,38.51,38.53,88400.0,34.6554,34.7184,34.6554,34.6734,88400.0
2006-01-05 12:30:00,38.54,38.57,38.41,38.49,73200.0,34.6824,34.7094,34.5654,34.6374,73200.0
2006-01-05 13:00:00,38.49,38.59,38.49,38.59,77800.0,34.6374,34.7274,34.6374,34.7274,77800.0
2006-01-05 13:30:00,38.59,38.65,38.5,38.56,136600.0,34.7274,34.7814,34.6464,34.7004,136600.0
2006-01-05 14:00:00,38.56,38.63,38.56,38.59,132200.0,34.7004,34.7634,34.7004,34.7274,132200.0
2006-01-05 14:30:00,38.58,38.66,38.58,38.63,93000.0,34.7184,34.7904,34.7184,34.7634,93000.0
2006-01-05 15:00:00,38.63,38.7,38.62,38.7,108000.0,34.7634,34.8264,34.7544,34.8264,108000.0
2006-01-05 15:30:00,38.69,38.69,38.6,38.66,223800.0,34.8174,34.8174,34.7364,34.7904,223800.0
2006-01-06 09:30:00,38.75,38.88,38.7,38.87,109800.0,34.8714,34.9884,34.8264,34.9794,109800.0
2006-01-06 10:00:00,38.89,38.89,38.68,38.71,177600.0,34.9974,34.9974,34.8084,34.8354,177600.0
2006-01-06 10:30:00,38.7,38.75,38.68,38.72,102400.0,34.8264,34.8714,34.8084,34.8444,102400.0
2006-01-06 11:00:00,38.72,38.8,38.71,38.75,78600.0,34.8444,34.9164,34.8354,34.8714,78600.0
2006-01-06 11:30:00,38.75,38.77,38.69,38.69,92600.0,34.8714,34.8894,34.8174,34.8174,92600.0
2006-01-06 12:00:00,38.69,38.77,38.69,38.75,76000.0,34.8174,34.8894,34.8174,34.8714,76000.0
2006-01-06 12:30:00,38.75,38.77,38.7,38.73,72200.0,34.8714,34.8894,34.8264,34.8534,72200.0
2006-01-06 13:00:00,38.73,38.79,38.73,38.77,39800.0,34.8534,34.9074,34.8534,34.8894,39800.0
2006-01-06 13:30:00,38.76,38.81,38.73,38.77,128000.0,34.8804,34.9254,34.8534,34.8894,128000.0
2006-01-06 14:00:00,38.76,38.82,38.74,38.8,150800.0,34.8804,34.9344,34.8624,34.9164,150800.0
2006-01-06 14:30:00,38.81,38.81,38.74,38.77,152200.0,34.9254,34.9254,34.8624,34.8894,152200.0
2006-01-06 15:00:00,38.77,38.83,38.76,38.8,100400.0,34.8894,34.9434,34.8804,34.9164,100400.0
2006-01-06 15:30:00,38.81,38.82,38.74,38.75,121000.0,34.9254,34.9344,34.8624,34.8714,121000.0
2006-01-09 09:30:00,38.58,38.8,38.58,38.76,399200.0,34.7184,34.9164,34.7184,34.8804,399200.0
2006-01-09 10:00:00,38.76,38.97,38.76,38.97,162000.0,34.8804,35.0694,34.8804,35.0694,162000.0
2006-01-09 10:30:00,38.97,39.18,37.54,39.1,325400.0,35.0694,35.2583,33.7825,35.1864,325400.0
2006-01-09 11:00:00,39.11,39.12,38.97,38.98,142800.0,35.1954,35.2044,35.0694,35.0784,142800.0
2006-01-09 11:30:00,38.98,39.02,38.92,39.02,79400.0,35.0784,35.1144,35.0244,35.1144,79400.0
2006-01-09 12:00:00,39.01,39.04,38.95,38.96,108400.0,35.1054,35.1324,35.0514,35.0604,108400.0
2006-01-09 12:30:00,38.98,39.02,38.94,39.02,127600.0,35.0784,35.1144,35.0424,35.1144,127600.0
2006-01-09 13:00:00,39.02,39.05,38.96,38.98,236800.0,35.1144,35.1414,35.0604,35.0784,236800.0
2006-01-09 13:30:00,38.97,39.04,38.94,39.0,225800.0,35.0694,35.1324,35.0424,35.0964,225800.0
2006-01-09 14:00:00,39.0,39.02,38.94,38.95,263400.0,35.0964,35.1144,35.0424,35.0514,263400.0
2006-01-09 14:30:00,38.95,38.99,38.93,38.95,205400.0,35.0514,35.0874,35.0334,35.0514,205400.0
2006-01-09 15:00:00,38.95,39.02,38.93,38.99,313800.0,35.0514,35.1144,35.0334,35.0874,313800.0
2006-01-09 15:30:00,38.99,39.1,38.99,38.99,383200.0,35.0874,35.1864,35.0874,35.0874,383200.0
2006-01-10 09:30:00,38.8,38.81,38.67,38.69,87000.0,34.9164,34.9254,34.7994,34.8174,87000.0
2006-01-10 10:00:00,38.69,38.81,38.69,38.81,85200.0,34.8174,34.9254,34.8174,34.9254,85200.0
2006-01-10 10:30:00,38.79,38.81,38.76,38.79,102800.0,34.9074,34.9254,34.8804,34.9074,102800.0
2006-01-10 11:00:00,38.79,38.83,38.75,38.78,111200.0,34.9074,34.9434,34.8714,34.8984,111200.0
2006-01-10 11:30:00,38.79,38.85,38.76,38.85,89800.0,34.9074,34.9614,34.8804,34.9614,89800.0
2006-01-10 12:00:00,38.85,38.97,38.85,38.92,165000.0,34.9614,35.0694,34.9614,35.0244,165000.0
2006-01-10 12:30:00,38.91,38.98,38.88,38.96,65200.0,35.0154,35.0784,34.9884,35.0604,65200.0
2006-01-10 13:00:00,38.97,39.1,38.9,39.09,302600.0,35.0694,35.1864,35.0064,35.1774,302600.0
2006-01-10 13:30:00,39.07,39.09,38.96,39.02,170600.0,35.1594,35.1774,35.0604,35.1144,170600.0
2006-01-10 14:00:00,39.02,39.04,38.98,39.01,165600.0,35.1144,35.1324,35.0784,35.1054,165600.0
2006-01-10 14:30:00,39.0,39.06,38.99,39.03,101400.0,35.0964,35.1504,35.0874,35.1234,101400.0
2006-01-10 15:00:00,39.03,39.1,38.98,39.0,159400.0,35.1234,35.1864,35.0784,35.0964,159400.0
2006-01-10 15:30:00,39.0,39.1,38.85,39.06,236800.0,35.0964,35.1864,34.9614,35.1504,236800.0
2006-01-11 09:30:00,38.88,38.88,38.6,38.65,157200.0,34.9884,34.9884,34.7364,34.7814,157200.0
2006-01-11 10:00:00,38.65,38.85,38.56,38.82,97800.0,34.7814,34.9614,34.7004,34.9344,97800.0
2006-01-11 10:30:00,38.83,38.87,38.77,38.79,111000.0,34.9434,34.9794,34.8894,34.9074,111000.0
2006-01-11 11:00:00,38.79,38.83,38.75,38.8,45600.0,34.9074,34.9434,34.8714,34.9164,45600.0
2006-01-11 11:30:00,38.8,38.86,38.73,38.81,54200.0,34.9164,34.9704,34.8534,34.9254,54200.0
2006-01-11 12:00:00,38.8,38.85,38.77,38.77,62400.0,34.9164,34.9614,34.8894,34.8894,62400.0
2006-01-11 12:30:00,38.77,38.8,38.73,38.74,71000.0,34.8894,34.9164,34.8534,34.8624,71000.0
2006-01-11 13:00:00,38.74,38.76,38.66,38.67,62200.0,34.8624,34.8804,34.7904,34.7994,62200.0
2006-01-11 13:30:00,38.67,38.73,38.6,38.65,73200.0,34.7994,34.8534,34.7364,34.7814,73200.0
2006-01-11 14:00:00,38.64,38.72,38.64,38.69,51600.0,34.7724,34.8444,34.7724,34.8174,51600.0
2006-01-11 14:30:00,38.7,38.8,38.69,38.8,54400.0,34.8264,34.9164,34.8174,34.9164,54400.0
2006-01-11 15:00:00,38.8,38.81,38.77,38.79,78200.0,34.9164,34.9254,34.8894,34.9074,78200.0
2006-01-11 15:30:00,38.78,38.79,38.71,38.75,218400.0,34.8984,34.9074,34.8354,34.8714,218400.0
2006-01-12 09:30:00,38.5,38.5,38.3,38.48,109400.0,34.6464,34.6464,34.4664,34.6284,109400.0
2006-01-12 10:00:00,38.48,38.52,38.32,38.45,62200.0,34.6284,34.6644,34.4844,34.6014,62200.0
2006-01-12 10:30:00,38.46,38.51,38.39,38.5,60800.0,34.6104,34.6554,34.5474,34.6464,60800.0
2006-01-12 11:00:00,38.5,38.51,38.43,38.43,55000.0,34.6464,34.6554,34.5834,34.5834,55000.0
2006-01-12 11:30:00,38.44,38.55,38.44,38.55,107600.0,34.5924,34.6914,34.5924,34.6914,107600.0
2006-01-12 12:00:00,38.55,38.55,38.43,38.47,64400.0,34.6914,34.6914,34.5834,34.6194,64400.0
2006-01-12 12:30:00,38.46,38.49,38.43,38.46,46400.0,34.6104,34.6374,34.5834,34.6104,46400.0
2006-01-12 13:00:00,38.47,38.49,38.45,38.49,70400.0,34.6194,34.6374,34.6014,34.6374,70400.0
2006-01-12 13:30:00,38.49,38.62,38.49,38.58,437000.0,34.6374,34.7544,34.6374,34.7184,437000.0
2006-01-12 14:00:00,38.57,38.65,38.52,38.58,334200.0,34.7094,34.7814,34.6644,34.7184,334200.0
2006-01-12 14:30:00,38.56,38.58,38.54,38.56,87800.0,34.7004,34.7184,34.6824,34.7004,87800.0
2006-01-12 15:00:00,38.56,38.66,38.52,38.54,151600.0,34.7004,34.7904,34.6644,34.6824,151600.0
2006-01-12 15:30:00,38.56,38.58,38.51,38.55,407800.0,34.7004,34.7184,34.6554,34.6914,407800.0
2006-01-13 09:30:00,38.62,39.23,38.43,39.17,232400.0,34.7544,35.3033,34.5834,35.2493,232400.0
2006-01-13 10:00:00,39.17,39.21,39.1,39.15,146400.0,35.2493,35.2853,35.1864,35.2314,146400.0
2006-01-13 10:30:00,39.15,39.4,39.13,39.27,210200.0,35.2314,35.4563,35.2134,35.3393,210200.0
2006-01-13 11:00:00,39.26,39.44,39.21,39.33,137400.0,35.3303,35.4923,35.2853,35.3933,137400.0
2006-01-13 11:30:00,39.33,39.37,39.33,39.33,59000.0,35.3933,35.4293,35.3933,35.3933,59000.0
2006-01-13 12:00:00,39.33,39.35,39.27,39.32,91400.0,35.3933,35.4113,35.3393,35.3843,91400.0
2006-01-13 12:30:00,39.32,39.32,39.15,39.18,96600.0,35.3843,35.3843,35.2314,35.2583,96600.0
2006-01-13 13:00:00,39.18,39.31,39.16,39.3,60600.0,35.2583,35.3753,35.2403,35.3663,60600.0
2006-01-13 13:30:00,39.29,39.3,39.22,39.27,136400.0,35.3573,35.3663,35.2943,35.3393,136400.0
2006-01-13 14:00:00,39.23,39.24,39.16,39.19,143400.0,35.3033,35.3123,35.2403,35.2673,143400.0
2006-01-13 14:30:00,39.19,39.23,39.18,39.2,109200.0,35.2673,35.3033,35.2583,35.2763,109200.0
2006-01-13 15:00:00,39.2,39.22,39.15,39.17,123200.0,35.2763,35.2943,35.2314,35.2493,123200.0
2006-01-13 15:30:00,39.18,39.24,39.17,39.24,276200.0,35.2583,35.3123,35.2493,35.3123,276200.0
2006-01-17 09:30:00,38.98,39.04,38.96,38.99,150800.0,35.0784,35.1324,35.0604,35.0874,150800.0
2006-01-17 10:00:00,38.99,39.16,38.97,39.1,162000.0,35.0874,35.2403,35.0694,35.1864,162000.0
2006-01-17 10:30:00,39.11,39.19,39.02,39.17,74200.0,35.1954,35.2673,35.1144,35.2493,74200.0
2006-01-17 11:00:00,39.17,39.22,39.09,39.1,62400.0,35.2493,35.2943,35.1774,35.1864,62400.0
2006-01-17 11:30:00,39.1,39.12,39.04,39.04,58200.0,35.1864,35.2044,35.1324,35.1324,58200.0
2006-01-17 12:00:00,39.04,39.05,38.92,38.92,69600.0,35.1324,35.1414,35.0244,35.0244,69600.0
2006-01-17 12:30:00,38.91,39.02,38.9,39.02,54400.0,35.0154,35.1144,35.0064,35.1144,54400.0
2006-01-17 13:00:00,39.02,39.07,38.97,39.04,106600.0,35.1144,35.1594,35.0694,35.1324,106600.0
2006-01-17 13:30:00,39.05,39.08,38.98,38.98,129000.0,35.1414,35.1684,35.0784,35.0784,129000.0
2006-01-17 14:00:00,38.99,39.07,38.96,38.98,128400.0,35.0874,35.1594,35.0604,35.0784,128400.0
2006-01-17 14:30:00,38.98,39.02,38.97,39.02,104400.0,35.0784,35.1144,35.0694,35.1144,104400.0
2006-01-17 15:00:00,39.03,39.04,38.97,38.99,217000.0,35.1234,35.1324,35.0694,35.0874,217000.0
2006-01-17 15:30:00,38.99,39.06,38.98,39.02,153000.0,35.0874,35.1504,35.0784,35.1144,153000.0
2006-01-18 09:30:00,38.63,38.87,38.5,38.75,123600.0,34.7634,34.9794,34.6464,34.8714,123600.0
2006-01-18 10:00:00,38.73,38.75,38.54,38.72,92000.0,34.8534,34.8714,34.6824,34.8444,92000.0
2006-01-18 10:30:00,38.71,38.71,38.48,38.49,59600.0,34.8354,34.8354,34.6284,34.6374,59600.0
2006-01-18 11:00:00,38.49,38.58,38.41,38.51,33400.0,34.6374,34.7184,34.5654,34.6554,33400.0
2006-01-18 11:30:00,38.52,38.6,38.43,38.59,41000.0,34.6644,34.7364,34.5834,34.7274,41000.0
2006-01-18 12:00:00,38.6,38.6,38.43,38.44,46800.0,34.7364,34.7364,34.5834,34.5924,46800.0
2006-01-18 12:30:00,38.47,38.58,38.42,38.54,49200.0,34.6194,34.7184,34.5744,34.6824,49200.0
2006-01-18 13:00:00,38.54,38.6,38.42,38.46,45000.0,34.6824,34.7364,34.5744,34.6104,45000.0
2006-01-18 13:30:00,38.46,38.55,38.45,38.53,63800.0,34.6104,34.6914,34.6014,34.6734,63800.0
2006-01-18 14:00:00,38.54,38.65,38.54,38.57,74200.0,34.6824,34.7814,34.6824,34.7094,74200.0
2006-01-18 14:30:00,38.57,38.61,38.5,38.54,39400.0,34.7094,34.7454,34.6464,34.6824,39400.0
2006-01-18 15:00:00,38.54,38.61,38.51,38.61,32800.0,34.6824,34.7454,34.6554,34.7454,32800.0
2006-01-18 15:30:00,38.61,38.68,38.56,38.65,100400.0,34.7454,34.8084,34.7004,34.7814,100400.0
2006-01-19 09:30:00,38.58,38.58,38.18,38.31,102800.0,34.7184,34.7184,34.3584,34.4754,102800.0
2006-01-19 10:00:00,38.31,38.35,38.23,38.28,86000.0,34.4754,34.5114,34.4034,34.4484,86000.0
2006-01-19 10:30:00,38.28,38.38,38.28,38.38,55600.0,34.4484,34.5384,34.4484,34.5384,55600.0
2006-01-19 11:00:00,38.38,38.47,38.3,38.35,40400.0,34.5384,34.6194,34.4664,34.5114,40400.0
2006-01-19 11:30:00,38.35,38.44,38.3,38.44,59000.0,34.5114,34.5924,34.4664,34.5924,59000.0
2006-01-19 12:00:00,38.43,38.55,38.41,38.54,87200.0,34.5834,34.6914,34.5654,34.6824,87200.0
2006-01-19 12:30:00,38.53,38.63,38.52,38.6,56600.0,34.6734,34.7634,34.6644,34.7364,56600.0
2006-01-19 13:00:00,38.6,38.68,38.58,38.62,77600.0,34.7364,34.8084,34.7184,34.7544,77600.0
2006-01-19 13:30:00,38.62,38.68,38.59,38.63,149000.0,34.7544,34.8084,34.7274,34.7634,149000.0
2006-01-19 14:00:00,38.64,38.66,38.46,38.62,336200.0,34.7724,34.7904,34.6104,34.7544,336200.0
2006-01-19 14:30:00,38.64,38.69,38.63,38.69,110000.0,34.7724,34.8174,34.7634,34.8174,110000.0
2006-01-19 15:00:00,38.68,38.7,38.63,38.7,101400.0,34.8084,34.8264,34.7634,34.8264,101400.0
2006-01-19 15:30:00,38.7,38.74,38.63,38.63,130400.0,34.8264,34.8624,34.7634,34.7634,130400.0
2006-01-20 09:30:00,38.65,38.7,38.55,38.68,127000.0,34.7814,34.8264,34.6914,34.8084,127000.0
2006-01-20 10:00:00,38.66,38.68,38.57,38.65,99600.0,34.7904,34.8084,34.7094,34.7814,99600.0
2006-01-20 10:30:00,38.6,38.62,38.43,38.52,112600.0,34.7364,34.7544,34.5834,34.6644,112600.0
2006-01-20 11:00:00,38.51,38.63,38.43,38.58,74200.0,34.6554,34.7634,34.5834,34.7184,74200.0
2006-01-20 11:30:00,38.56,38.58,38.42,38.5,53600.0,34.7004,34.7184,34.5744,34.6464,53600.0
2006-01-20 12:00:00,38.51,38.6,38.5,38.56,63200.0,34.6554,34.7364,34.6464,34.7004,63200.0
2006-01-20 12:30:00,38.56,38.57,38.5,38.52,69000.0,34.7004,34.7094,34.6464,34.6644,69000.0
2006-01-20 13:00:00,38.52,38.54,38.44,38.51,80600.0,34.6644,34.6824,34.5924,34.6554,80600.0
2006-01-20 13:30:00,38.51,38.51,38.38,38.42,74800.0,34.6554,34.6554,34.5384,34.5744,74800.0
2006-01-20 14:00:00,38.41,38.56,38.38,38.55,65000.0,34.5654,34.7004,34.5384,34.6914,65000.0
2006-01-20 14:30:00,38.55,38.58,38.51,38.52,338200.0,34.6914,34.7184,34.6554,34.6644,338200.0
2006-01-20 15:00:00,38.52,38.54,38.45,38.48,92800.0,34.6644,34.6824,34.6014,34.6284,92800.0
2006-01-20 15:30:00,38.49,38.49,38.35,38.43,147200.0,34.6374,34.6374,34.5114,34.5834,147200.0
2006-01-23 09:30:00,38.35,38.38,38.2,38.24,97800.0,34.5114,34.5384,34.3764,34.4124,97800.0
2006-01-23 10:00:00,38.22,38.34,38.19,38.2,122200.0,34.3944,34.5024,34.3674,34.3764,122200.0
2006-01-23 10:30:00,38.2,38.25,38.07,38.18,63600.0,34.3764,34.4214,34.2595,34.3584,63600.0
2006-01-23 11:00:00,38.17,38.3,38.13,38.3,41800.0,34.3494,34.4664,34.3134,34.4664,41800.0
2006-01-23 11:30:00,38.27,38.34,38.22,38.22,65200.0,34.4394,34.5024,34.3944,34.3944,65200.0
2006-01-23 12:00:00,38.24,38.24,37.98,38.02,46400.0,34.4124,34.4124,34.1785,34.2145,46400.0
2006-01-23 12:30:00,38.02,38.05,37.92,37.99,41600.0,34.2145,34.2415,34.1245,34.1875,41600.0
2006-01-23 13:00:00,37.99,38.15,37.99,38.11,48200.0,34.1875,34.3314,34.1875,34.2954,48200.0
2006-01-23 13:30:00,38.1,38.12,37.98,37.98,47200.0,34.2864,34.3044,34.1785,34.1785,47200.0
2006-01-23 14:00:00,37.99,38.13,37.95,38.02,108600.0,34.1875,34.3134,34.1515,34.2145,108600.0
2006-01-23 14:30:00,37.98,38.08,37.95,38.05,64400.0,34.1785,34.2685,34.1515,34.2415,64400.0
2006-01-23 15:00:00,38.04,38.08,37.96,38.05,84600.0,34.2325,34.2685,34.1605,34.2415,84600.0
2006-01-23 15:30:00,38.05,38.05,37.85,37.92,118200.0,34.2415,34.2415,34.0615,34.1245,118200.0
2006-01-24 09:30:00,38.05,38.37,37.97,38.29,110400.0,34.2415,34.5294,34.1695,34.4574,110400.0
2006-01-24 10:00:00,38.3,38.3,38.12,38.17,76600.0,34.4664,34.4664,34.3044,34.3494,76600.0
2006-01-24 10:30:00,38.17,38.25,38.1,38.2,60600.0,34.3494,34.4214,34.2864,34.3764,60600.0
2006-01-24 11:00:00,38.19,38.2,38.07,38.14,54800.0,34.3674,34.3764,34.2595,34.3224,54800.0
2006-01-24 11:30:00,38.15,38.17,38.12,38.12,54200.0,34.3314,34.3494,34.3044,34.3044,54200.0
2006-01-24 12:00:00,38.12,38.2,38.08,38.13,80600.0,34.3044,34.3764,34.2685,34.3134,80600.0
2006-01-24 12:30:00,38.13,38.19,38.04,38.16,36000.0,34.3134,34.3674,34.2325,34.3404,36000.0
2006-01-24 13:00:00,38.16,38.2,38.1,38.2,31200.0,34.3404,34.3764,34.2864,34.3764,31200.0
2006-01-24 13:30:00,38.2,38.22,38.15,38.21,77000.0,34.3764,34.3944,34.3314,34.3854,77000.0
2006-01-24 14:00:00,38.21,38.4,38.21,38.3,71200.0,34.3854,34.5564,34.3854,34.4664,71200.0
2006-01-24 14:30:00,38.29,38.38,38.27,38.3,30400.0,34.4574,34.5384,34.4394,34.4664,30400.0
2006-01-24 15:00:00,38.31,38.35,38.24,38.26,39600.0,34.4754,34.5114,34.4124,34.4304,39600.0
2006-01-24 15:30:00,38.27,38.28,38.19,38.23,70600.0,34.4394,34.4484,34.3674,34.4034,70600.0
2006-01-25 09:30:00,38.34,38.35,38.02,38.23,58600.0,34.5024,34.5114,34.2145,34.4034,58600.0
2006-01-25 10:00:00,38.25,38.44,38.16,38.29,59600.0,34.4214,34.5924,34.3404,34.4574,59600.0
2006-01-25 10:30:00,38.27,38.42,38.21,38.38,38800.0,34.4394,34.5744,34.3854,34.5384,38800.0
2006-01-25 11:00:00,38.4,38.45,38.31,38.45,38400.0,34.5564,34.6014,34.4754,34.6014,38400.0
2006-01-25 11:30:00,38.45,38.5,38.26,38.32,31000.0,34.6014,34.6464,34.4304,34.4844,31000.0
2006-01-25 12:00:00,38.32,38.4,38.26,38.3,63600.0,34.4844,34.5564,34.4304,34.4664,63600.0
2006-01-25 12:30:00,38.28,38.4,38.17,38.24,41800.0,34.4484,34.5564,34.3494,34.4124,41800.0
2006-01-25 13:00:00,38.26,38.49,38.2,38.27,78400.0,34.4304,34.6374,34.3764,34.4394,78400.0
2006-01-25 13:30:00,38.27,38.27,38.08,38.15,23400.0,34.4394,34.4394,34.2685,34.3314,23400.0
2006-01-25 14:00:00,38.15,38.3,38.1,38.24,43600.0,34.3314,34.4664,34.2864,34.4124,43600.0
2006-01-25 14:30:00,38.24,38.24,37.95,37.95,66200.0,34.4124,34.4124,34.1515,34.1515,66200.0
2006-01-25 15:00:00,37.95,37.99,37.76,37.83,142800.0,34.1515,34.1875,33.9805,34.0435,142800.0
2006-01-25 15:30:00,37.83,38.06,37.81,38.02,139800.0,34.0435,34.2505,34.0255,34.2145,139800.0
2006-01-26 09:30:00,39.75,40.32,39.72,40.32,639400.0,35.7713,36.2842,35.7443,36.2842,639400.0
2006-01-26 10:00:00,40.32,40.56,40.0,40.36,565000.0,36.2842,36.5002,35.9963,36.3202,565000.0
2006-01-26 10:30:00,40.37,40.96,40.35,40.93,311000.0,36.3292,36.8602,36.3112,36.8332,311000.0
2006-01-26 11:00:00,40.95,41.48,40.95,41.22,455200.0,36.8512,37.3281,36.8512,37.0942,455200.0
2006-01-26 11:30:00,41.22,41.29,40.8,40.9,470800.0,37.0942,37.1572,36.7162,36.8062,470800.0
2006-01-26 12:00:00,40.91,41.3,40.9,40.99,576600.0,36.8152,37.1661,36.8062,36.8872,576600.0
2006-01-26 12:30:00,40.99,41.13,40.99,41.08,709600.0,36.8872,37.0132,36.8872,36.9682,709600.0
2006-01-26 13:00:00,41.08,41.17,40.93,40.97,356400.0,36.9682,37.0492,36.8332,36.8692,356400.0
2006-01-26 13:30:00,40.99,41.17,40.89,40.94,1051800.0,36.8872,37.0492,36.7972,36.8422,1051800.0
2006-01-26 14:00:00,40.93,41.15,40.76,40.98,519800.0,36.8332,37.0312,36.6802,36.8782,519800.0
2006-01-26 14:30:00,40.98,41.26,40.97,41.25,457800.0,36.8782,37.1302,36.8692,37.1212,457800.0
2006-01-26 15:00:00,41.24,41.55,41.0,41.55,488600.0,37.1122,37.3911,36.8962,37.3911,488600.0
2006-01-26 15:30:00,41.49,41.84,41.49,41.82,697800.0,37.3371,37.6521,37.3371,37.6341,697800.0
2006-01-27 09:30:00,40.5,41.61,40.5,41.51,546600.0,36.4462,37.4451,36.4462,37.3551,546600.0
2006-01-27 10:00:00,41.51,41.68,41.25,41.48,306400.0,37.3551,37.5081,37.1212,37.3281,306400.0
2006-01-27 10:30:00,41.48,41.52,41.33,41.38,200800.0,37.3281,37.3641,37.1931,37.2381,200800.0
2006-01-27 11:00:00,41.38,41.5,41.38,41.46,182000.0,37.2381,37.3461,37.2381,37.3101,182000.0
2006-01-27 11:30:00,41.46,41.52,41.41,41.51,129400.0,37.3101,37.3641,37.2651,37.3551,129400.0
2006-01-27 12:00:00,41.51,41.51,41.28,41.45,196600.0,37.3551,37.3551,37.1482,37.3011,196600.0
2006-01-27 12:30:00,41.45,41.56,41.43,41.49,113800.0,37.3011,37.4001,37.2831,37.3371,113800.0
2006-01-27 13:00:00,41.5,41.52,41.35,41.42,152200.0,37.3461,37.3641,37.2111,37.2741,152200.0
2006-01-27 13:30:00,41.42,41.44,41.31,41.41,149200.0,37.2741,37.2921,37.1751,37.2651,149200.0
2006-01-27 14:00:00,41.4,41.44,41.33,41.4,136000.0,37.2561,37.2921,37.1931,37.2561,136000.0
2006-01-27 14:30:00,41.4,41.41,41.1,41.23,250200.0,37.2561,37.2651,36.9862,37.1032,250200.0
2006-01-27 15:00:00,41.23,41.35,41.21,41.27,203200.0,37.1032,37.2111,37.0852,37.1392,203200.0
2006-01-27 15:30:00,41.26,41.38,41.2,41.31,311400.0,37.1302,37.2381,37.0762,37.1751,311400.0
2006-01-30 09:30:00,40.77,41.18,40.75,41.02,269200.0,36.6892,37.0582,36.6712,36.9142,269200.0
2006-01-30 10:00:00,41.02,41.13,40.99,41.08,64800.0,36.9142,37.0132,36.8872,36.9682,64800.0
2006-01-30 10:30:00,41.08,41.21,41.03,41.21,109600.0,36.9682,37.0852,36.9232,37.0852,109600.0
2006-01-30 11:00:00,41.24,41.41,41.22,41.35,91600.0,37.1122,37.2651,37.0942,37.2111,91600.0
2006-01-30 11:30:00,41.38,41.46,41.25,41.41,114600.0,37.2381,37.3101,37.1212,37.2651,114600.0
2006-01-30 12:00:00,41.41,41.6,41.34,41.59,107800.0,37.2651,37.4361,37.2021,37.4271,107800.0
2006-01-30 12:30:00,41.58,41.83,41.58,41.76,98800.0,37.4181,37.6431,37.4181,37.5801,98800.0
2006-01-30 13:00:00,41.74,41.79,41.69,41.75,66400.0,37.5621,37.6071,37.5171,37.5711,66400.0
2006-01-30 13:30:00,41.74,41.97,41.7,41.85,159600.0,37.5621,37.7691,37.5261,37.6611,159600.0
2006-01-30 14:00:00,41.88,42.12,41.85,41.95,309400.0,37.6881,37.9041,37.6611,37.7511,309400.0
2006-01-30 14:30:00,41.95,42.04,41.8,42.0,123400.0,37.7511,37.8321,37.6161,37.7961,123400.0
2006-01-30 15:00:00,42.0,42.02,41.82,41.88,142800.0,37.7961,37.8141,37.6341,37.6881,142800.0
2006-01-30 15:30:00,41.88,42.1,41.75,42.04,274200.0,37.6881,37.8861,37.5711,37.8321,274200.0
2006-01-31 09:30:00,41.55,41.8,41.38,41.78,173800.0,37.3911,37.6161,37.2381,37.5981,173800.0
2006-01-31 10:00:00,41.8,41.93,41.46,41.55,185600.0,37.6161,37.7331,37.3101,37.3911,185600.0
2006-01-31 10:30:00,41.58,41.83,41.52,41.82,89000.0,37.4181,37.6431,37.3641,37.6341,89000.0
2006-01-31 11:00:00,41.82,41.85,41.63,41.72,123200.0,37.6341,37.6611,37.4631,37.5441,123200.0
2006-01-31 11:30:00,41.7,41.94,41.68,41.94,113800.0,37.5261,37.7421,37.5081,37.7421,113800.0
2006-01-31 12:00:00,41.94,41.95,41.83,41.85,67000.0,37.7421,37.7511,37.6431,37.6611,67000.0
2006-01-31 12:30:00,41.84,41.87,41.83,41.85,43000.0,37.6521,37.6791,37.6431,37.6611,43000.0
2006-01-31 13:00:00,41.85,41.96,41.82,41.96,55200.0,37.6611,37.7601,37.6341,37.7601,55200.0
2006-01-31 13:30:00,41.97,42.24,41.94,42.17,141200.0,37.7691,38.0121,37.7421,37.9491,141200.0
2006-01-31 14:00:00,42.18,42.23,41.92,42.03,119000.0,37.9581,38.0031,37.7241,37.8231,119000.0
2006-01-31 14:30:00,42.02,42.13,42.0,42.13,93800.0,37.8141,37.9131,37.7961,37.9131,93800.0
2006-01-31 15:00:00,42.15,42.42,42.11,42.41,260800.0,37.9311,38.174,37.8951,38.165,260800.0
2006-01-31 15:30:00,42.41,42.45,42.19,42.26,324800.0,38.165,38.201,37.9671,38.0301,324800.0
2006-02-01 09:30:00,42.02,42.45,42.0,42.4,164200.0,37.8141,38.201,37.7961,38.156,164200.0
2006-02-01 10:00:00,42.4,42.63,42.38,42.58,267200.0,38.156,38.363,38.138,38.318,267200.0
2006-02-01 10:30:00,42.59,42.62,42.3,42.3,199600.0,38.327,38.354,38.0661,38.0661,199600.0
2006-02-01 11:00:00,42.31,42.43,42.08,42.16,135200.0,38.0751,38.183,37.8681,37.9401,135200.0
2006-02-01 11:30:00,42.16,42.25,42.12,42.23,130600.0,37.9401,38.0211,37.9041,38.0031,130600.0
2006-02-01 12:00:00,42.24,42.33,42.21,42.32,95800.0,38.0121,38.0931,37.9851,38.0841,95800.0
2006-02-01 12:30:00,42.32,42.33,42.2,42.24,49000.0,38.0841,38.0931,37.9761,38.0121,49000.0
2006-02-01 13:00:00,42.24,42.3,42.2,42.23,79200.0,38.0121,38.0661,37.9761,38.0031,79200.0
2006-02-01 13:30:00,42.23,42.35,42.19,42.35,60600.0,38.0031,38.1111,37.9671,38.1111,60600.0
2006-02-01 14:00:00,42.4,42.49,42.28,42.32,103000.0,38.156,38.237,38.0481,38.0841,103000.0
2006-02-01 14:30:00,42.33,42.49,42.27,42.33,137200.0,38.0931,38.237,38.0391,38.0931,137200.0
2006-02-01 15:00:00,42.34,42.5,42.33,42.38,60600.0,38.1021,38.246,38.0931,38.138,60600.0
2006-02-01 15:30:00,42.38,42.63,42.38,42.52,153600.0,38.138,38.363,38.138,38.264,153600.0
2006-02-02 09:30:00,42.27,42.3,41.79,41.98,158200.0,38.0391,38.0661,37.6071,37.7781,158200.0
2006-02-02 10:00:00,41.98,41.98,41.61,41.68,88600.0,37.7781,37.7781,37.4451,37.5081,88600.0
2006-02-02 10:30:00,41.68,41.81,41.51,41.51,173000.0,37.5081,37.6251,37.3551,37.3551,173000.0
2006-02-02 11:00:00,41.51,41.64,41.4,41.44,175200.0,37.3551,37.4721,37.2561,37.2921,175200.0
2006-02-02 11:30:00,41.42,41.44,41.18,41.23,151400.0,37.2741,37.2921,37.0582,37.1032,151400.0
2006-02-02 12:00:00,41.23,41.44,41.22,41.27,92800.0,37.1032,37.2921,37.0942,37.1392,92800.0
2006-02-02 12:30:00,41.28,41.49,41.27,41.34,60800.0,37.1482,37.3371,37.1392,37.2021,60800.0
2006-02-02 13:00:00,41.38,41.46,41.21,41.31,102800.0,37.2381,37.3101,37.0852,37.1751,102800.0
2006-02-02 13:30:00,41.31,41.56,41.31,41.54,113000.0,37.1751,37.4001,37.1751,37.3821,113000.0
2006-02-02 14:00:00,41.54,41.54,41.31,41.34,90800.0,37.3821,37.3821,37.1751,37.2021,90800.0
2006-02-02 14:30:00,41.36,41.61,41.35,41.41,138600.0,37.2201,37.4451,37.2111,37.2651,138600.0
2006-02-02 15:00:00,41.41,41.5,41.32,41.37,68200.0,37.2651,37.3461,37.1841,37.2291,68200.0
2006-02-02 15:30:00,41.37,41.43,41.27,41.43,159800.0,37.2291,37.2831,37.1392,37.2831,159800.0
2006-02-03 09:30:00,40.89,41.33,40.89,40.98,115400.0,36.7972,37.1931,36.7972,36.8782,115400.0
2006-02-03 10:00:00,40.94,41.24,40.84,41.23,77000.0,36.8422,37.1122,36.7522,37.1032,77000.0
2006-02-03 10:30:00,41.24,41.52,41.18,41.49,113000.0,37.1122,37.3641,37.0582,37.3371,113000.0
2006-02-03 11:00:00,41.49,41.55,41.41,41.53,56000.0,37.3371,37.3911,37.2651,37.3731,56000.0
2006-02-03 11:30:00,41.52,41.66,41.5,41.52,67400.0,37.3641,37.4901,37.3461,37.3641,67400.0
2006-02-03 12:00:00,41.52,41.56,41.47,41.5,91000.0,37.3641,37.4001,37.3191,37.3461,91000.0
2006-02-03 12:30:00,41.49,41.5,41.37,41.49,35800.0,37.3371,37.3461,37.2291,37.3371,35800.0
2006-02-03 13:00:00,41.49,41.57,41.32,41.4,105200.0,37.3371,37.4091,37.1841,37.2561,105200.0
2006-02-03 13:30:00,41.4,41.44,41.27,41.34,62400.0,37.2561,37.2921,37.1392,37.2021,62400.0
2006-02-03 14:00:00,41.34,41.45,41.33,41.4,119600.0,37.2021,37.3011,37.1931,37.2561,119600.0
2006-02-03 14:30:00,41.41,41.44,41.31,41.41,139200.0,37.2651,37.2921,37.1751,37.2651,139200.0
2006-02-03 15:00:00,41.4,41.6,41.4,41.47,81800.0,37.2561,37.4361,37.2561,37.3191,81800.0
2006-02-03 15:30:00,41.47,41.81,41.45,41.76,498600.0,37.3191,37.6251,37.3011,37.5801,498600.0
2006-02-06 09:30:00,41.55,41.87,41.55,41.8,134200.0,37.3911,37.6791,37.3911,37.6161,134200.0
2006-02-06 10:00:00,41.78,41.94,41.7,41.7,73400.0,37.5981,37.7421,37.5261,37.5261,73400.0
2006-02-06 10:30:00,41.68,41.74,41.48,41.5,60400.0,37.5081,37.5621,37.3281,37.3461,60400.0
2006-02-06 11:00:00,41.49,41.82,41.49,41.79,74400.0,37.3371,37.6341,37.3371,37.6071,74400.0
2006-02-06 11:30:00,41.77,41.9,41.7,41.74,75600.0,37.5891,37.7061,37.5261,37.5621,75600.0
2006-02-06 12:00:00,41.74,41.8,41.63,41.66,53000.0,37.5621,37.6161,37.4631,37.4901,53000.0
2006-02-06 12:30:00,41.66,41.68,41.56,41.62,45000.0,37.4901,37.5081,37.4001,37.4541,45000.0
2006-02-06 13:00:00,41.61,41.65,41.59,41.65,58200.0,37.4451,37.4811,37.4271,37.4811,58200.0
2006-02-06 13:30:00,41.63,41.72,41.59,41.6,59400.0,37.4631,37.5441,37.4271,37.4361,59400.0
2006-02-06 14:00:00,41.6,41.63,41.52,41.62,47400.0,37.4361,37.4631,37.3641,37.4541,47400.0
2006-02-06 14:30:00,41.63,41.73,41.59,41.7,68200.0,37.4631,37.5531,37.4271,37.5261,68200.0
2006-02-06 15:00:00,41.7,41.73,41.66,41.72,102600.0,37.5261,37.5531,37.4901,37.5441,102600.0
2006-02-06 15:30:00,41.72,41.79,41.69,41.74,133600.0,37.5441,37.6071,37.5171,37.5621,133600.0
2006-02-07 09:30:00,41.8,42.24,41.75,42.23,181000.0,37.6161,38.0121,37.5711,38.0031,181000.0
2006-02-07 10:00:00,42.24,42.63,42.07,42.07,258400.0,38.0121,38.363,37.8591,37.8591,258400.0
2006-02-07 10:30:00,42.07,42.36,41.88,42.33,184200.0,37.8591,38.1201,37.6881,38.0931,184200.0
2006-02-07 11:00:00,42.33,42.49,42.22,42.22,185000.0,38.0931,38.237,37.9941,37.9941,185000.0
2006-02-07 11:30:00,42.22,42.3,42.11,42.21,134200.0,37.9941,38.0661,37.8951,37.9851,134200.0
2006-02-07 12:00:00,42.21,42.21,41.96,42.04,66200.0,37.9851,37.9851,37.7601,37.8321,66200.0
2006-02-07 12:30:00,42.02,42.09,41.94,42.03,68600.0,37.8141,37.8771,37.7421,37.8231,68600.0
2006-02-07 13:00:00,42.01,42.01,41.71,41.74,145400.0,37.8051,37.8051,37.5351,37.5621,145400.0
2006-02-07 13:30:00,41.73,41.73,41.6,41.62,75400.0,37.5531,37.5531,37.4361,37.4541,75400.0
2006-02-07 14:00:00,41.62,41.7,41.57,41.69,89200.0,37.4541,37.5261,37.4091,37.5171,89200.0
2006-02-07 14:30:00,41.69,41.7,41.5,41.54,81800.0,37.5171,37.5261,37.3461,37.3821,81800.0
2006-02-07 15:00:00,41.54,41.55,41.09,41.46,144800.0,37.3821,37.3911,36.9772,37.3101,144800.0
2006-02-07 15:30:00,41.46,41.59,41.41,41.54,113800.0,37.3101,37.4271,37.2651,37.3821,113800.0
2006-02-08 09:30:00,41.01,41.28,40.8,40.89,162400.0,36.9052,37.1482,36.7162,36.7972,162400.0
2006-02-08 10:00:00,40.87,41.12,40.85,41.12,102600.0,36.7792,37.0042,36.7612,37.0042,102600.0
2006-02-08 10:30:00,41.08,41.08,40.92,40.95,87200.0,36.9682,36.9682,36.8242,36.8512,87200.0
2006-02-08 11:00:00,40.95,41.04,40.92,41.01,43000.0,36.8512,36.9322,36.8242,36.9052,43000.0
2006-02-08 11:30:00,41.01,41.16,40.95,41.16,348400.0,36.9052,37.0402,36.8512,37.0402,348400.0
2006-02-08 12:00:00,41.17,41.38,41.15,41.16,96400.0,37.0492,37.2381,37.0312,37.0402,96400.0
2006-02-08 12:30:00,41.16,41.24,41.06,41.08,72000.0,37.0402,37.1122,36.9502,36.9682,72000.0
2006-02-08 13:00:00,41.08,41.1,40.99,40.99,76000.0,36.9682,36.9862,36.8872,36.8872,76000.0
2006-02-08 13:30:00,40.98,41.2,40.95,41.2,104000.0,36.8782,37.0762,36.8512,37.0762,104000.0
2006-02-08 14:00:00,41.19,41.28,41.1,41.1,53200.0,37.0672,37.1482,36.9862,36.9862,53200.0
2006-02-08 14:30:00,41.12,41.17,41.06,41.07,62000.0,37.0042,37.0492,36.9502,36.9592,62000.0
2006-02-08 15:00:00,41.06,41.27,41.03,41.22,99000.0,36.9502,37.1392,36.9232,37.0942,99000.0
2006-02-08 15:30:00,41.21,41.3,41.12,41.13,212600.0,37.0852,37.1661,37.0042,37.0132,212600.0
2006-02-09 09:30:00,41.37,41.67,41.3,41.47,92400.0,37.2291,37.4991,37.1661,37.3191,92400.0
2006-02-09 10:00:00,41.43,41.56,41.41,41.51,49000.0,37.2831,37.4001,37.2651,37.3551,49000.0
2006-02-09 10:30:00,41.52,41.58,41.42,41.47,44600.0,37.3641,37.4181,37.2741,37.3191,44600.0
2006-02-09 11:00:00,41.46,41.48,41.3,41.41,81400.0,37.3101,37.3281,37.1661,37.2651,81400.0
2006-02-09 11:30:00,41.41,41.55,41.4,41.52,104000.0,37.2651,37.3911,37.2561,37.3641,104000.0
2006-02-09 12:00:00,41.52,41.52,41.41,41.47,202600.0,37.3641,37.3641,37.2651,37.3191,202600.0
2006-02-09 12:30:00,41.47,41.52,41.43,41.43,167000.0,37.3191,37.3641,37.2831,37.2831,167000.0
2006-02-09 13:00:00,41.44,41.5,41.43,41.44,113800.0,37.2921,37.3461,37.2831,37.2921,113800.0
2006-02-09 13:30:00,41.44,41.47,41.38,41.41,58600.0,37.2921,37.3191,37.2381,37.2651,58600.0
2006-02-09 14:00:00,41.41,41.45,41.38,41.42,45600.0,37.2651,37.3011,37.2381,37.2741,45600.0
2006-02-09 14:30:00,41.42,41.5,41.39,41.45,41600.0,37.2741,37.3461,37.2471,37.3011,41600.0
2006-02-09 15:00:00,41.46,41.48,41.38,41.45,56000.0,37.3101,37.3281,37.2381,37.3011,56000.0
2006-02-09 15:30:00,41.45,41.46,41.36,41.4,210200.0,37.3011,37.3101,37.2201,37.2561,210200.0
2006-02-10 09:30:00,41.58,41.59,41.38,41.55,124800.0,37.4181,37.4271,37.2381,37.3911,124800.0
2006-02-10 10:00:00,41.55,41.58,41.05,41.08,121600.0,37.3911,37.4181,36.9412,36.9682,121600.0
2006-02-10 10:30:00,41.09,41.13,40.85,41.13,82600.0,36.9772,37.0132,36.7612,37.0132,82600.0
2006-02-10 11:00:00,41.1,41.25,41.08,41.11,64200.0,36.9862,37.1212,36.9682,36.9952,64200.0
2006-02-10 11:30:00,41.13,41.41,41.1,41.41,122200.0,37.0132,37.2651,36.9862,37.2651,122200.0
2006-02-10 12:00:00,41.4,41.5,41.4,41.45,117400.0,37.2561,37.3461,37.2561,37.3011,117400.0
2006-02-10 12:30:00,41.46,41.46,41.3,41.41,135000.0,37.3101,37.3101,37.1661,37.2651,135000.0
2006-02-10 13:00:00,41.43,41.45,41.33,41.34,45000.0,37.2831,37.3011,37.1931,37.2021,45000.0
2006-02-10 13:30:00,41.33,41.41,41.3,41.35,94200.0,37.1931,37.2651,37.1661,37.2111,94200.0
2006-02-10 14:00:00,41.35,41.45,41.35,41.45,144000.0,37.2111,37.3011,37.2111,37.3011,144000.0
2006-02-10 14:30:00,41.44,41.63,41.39,41.6,165000.0,37.2921,37.4631,37.2471,37.4361,165000.0
2006-02-10 15:00:00,41.59,41.62,41.48,41.48,78000.0,37.4271,37.4541,37.3281,37.3281,78000.0
2006-02-10 15:30:00,41.49,41.5,41.4,41.4,145800.0,37.3371,37.3461,37.2561,37.2561,145800.0
2006-02-13 09:30:00,41.35,41.5,41.22,41.45,226800.0,37.2111,37.3461,37.0942,37.3011,226800.0
2006-02-13 10:00:00,41.43,41.52,41.4,41.42,68400.0,37.2831,37.3641,37.2561,37.2741,68400.0
2006-02-13 10:30:00,41.43,41.43,41.35,41.38,98000.0,37.2831,37.2831,37.2111,37.2381,98000.0
2006-02-13 11:00:00,41.35,41.38,41.31,41.37,86400.0,37.2111,37.2381,37.1751,37.2291,86400.0
2006-02-13 11:30:00,41.38,41.38,41.32,41.38,51600.0,37.2381,37.2381,37.1841,37.2381,51600.0
2006-02-13 12:00:00,41.37,41.38,41.33,41.38,18200.0,37.2291,37.2381,37.1931,37.2381,18200.0
2006-02-13 12:30:00,41.38,41.38,41.3,41.33,42600.0,37.2381,37.2381,37.1661,37.1931,42600.0
2006-02-13 13:00:00,41.33,41.36,41.29,41.32,40000.0,37.1931,37.2201,37.1572,37.1841,40000.0
2006-02-13 13:30:00,41.32,41.38,41.24,41.27,37800.0,37.1841,37.2381,37.1122,37.1392,37800.0
2006-02-13 14:00:00,41.24,41.35,41.23,41.33,117400.0,37.1122,37.2111,37.1032,37.1931,117400.0
2006-02-13 14:30:00,41.32,41.33,41.1,41.1,46800.0,37.1841,37.1931,36.9862,36.9862,46800.0
2006-02-13 15:00:00,41.12,41.23,41.1,41.2,77000.0,37.0042,37.1032,36.9862,37.0762,77000.0
2006-02-13 15:30:00,41.2,41.27,41.19,41.2,136400.0,37.0762,37.1392,37.0672,37.0762,136400.0
2006-02-14 09:30:00,41.52,41.56,41.4,41.52,102200.0,37.3641,37.4001,37.2561,37.3641,102200.0
2006-02-14 10:00:00,41.52,41.6,41.47,41.57,88800.0,37.3641,37.4361,37.3191,37.4091,88800.0
2006-02-14 10:30:00,41.56,41.6,41.5,41.58,52400.0,37.4001,37.4361,37.3461,37.4181,52400.0
2006-02-14 11:00:00,41.59,41.8,41.55,41.71,252200.0,37.4271,37.6161,37.3911,37.5351,252200.0
2006-02-14 11:30:00,41.77,41.98,41.73,41.97,135600.0,37.5891,37.7781,37.5531,37.7691,135600.0
2006-02-14 12:00:00,41.98,42.09,41.93,41.98,114200.0,37.7781,37.8771,37.7331,37.7781,114200.0
2006-02-14 12:30:00,41.97,41.98,41.91,41.95,71400.0,37.7691,37.7781,37.7151,37.7511,71400.0
2006-02-14 13:00:00,41.95,41.95,41.74,41.82,292000.0,37.7511,37.7511,37.5621,37.6341,292000.0
2006-02-14 13:30:00,41.82,41.88,41.72,41.72,45600.0,37.6341,37.6881,37.5441,37.5441,45600.0
2006-02-14 14:00:00,41.73,41.99,41.73,41.98,84000.0,37.5531,37.7871,37.5531,37.7781,84000.0
2006-02-14 14:30:00,41.98,41.98,41.88,41.94,95000.0,37.7781,37.7781,37.6881,37.7421,95000.0
2006-02-14 15:00:00,41.9,41.95,41.82,41.94,74000.0,37.7061,37.7511,37.6341,37.7421,74000.0
2006-02-14 15:30:00,41.94,42.02,41.85,41.88,141800.0,37.7421,37.8141,37.6611,37.6881,141800.0
2006-02-15 09:30:00,41.9,41.93,41.75,41.9,104600.0,37.7061,37.7331,37.5711,37.7061,104600.0
2006-02-15 10:00:00,41.89,42.29,41.83,42.27,195600.0,37.6971,38.0571,37.6431,38.0391,195600.0
2006-02-15 10:30:00,42.27,42.33,42.02,42.18,157600.0,38.0391,38.0931,37.8141,37.9581,157600.0
2006-02-15 11:00:00,42.17,42.18,42.05,42.12,100400.0,37.9491,37.9581,37.8411,37.9041,100400.0
2006-02-15 11:30:00,42.12,42.19,42.01,42.13,85400.0,37.9041,37.9671,37.8051,37.9131,85400.0
2006-02-15 12:00:00,42.13,42.2,42.05,42.13,96200.0,37.9131,37.9761,37.8411,37.9131,96200.0
2006-02-15 12:30:00,42.12,42.17,42.05,42.12,60600.0,37.9041,37.9491,37.8411,37.9041,60600.0
2006-02-15 13:00:00,42.13,42.18,42.08,42.09,38800.0,37.9131,37.9581,37.8681,37.8771,38800.0
2006-02-15 13:30:00,42.1,42.15,42.04,42.14,38200.0,37.8861,37.9311,37.8321,37.9221,38200.0
2006-02-15 14:00:00,42.14,42.25,42.1,42.21,85000.0,37.9221,38.0211,37.8861,37.9851,85000.0
2006-02-15 14:30:00,42.22,42.23,42.12,42.2,102000.0,37.9941,38.0031,37.9041,37.9761,102000.0
2006-02-15 15:00:00,42.23,42.23,42.07,42.1,67400.0,38.0031,38.0031,37.8591,37.8861,67400.0
2006-02-15 15:30:00,42.1,42.1,42.01,42.04,88200.0,37.8861,37.8861,37.8051,37.8321,88200.0
2006-02-16 09:30:00,42.05,42.32,42.05,42.13,300200.0,37.8411,38.0841,37.8411,37.9131,300200.0
2006-02-16 10:00:00,42.13,42.27,42.13,42.27,91600.0,37.9131,38.0391,37.9131,38.0391,91600.0
2006-02-16 10:30:00,42.27,42.3,42.2,42.22,53000.0,38.0391,38.0661,37.9761,37.9941,53000.0
2006-02-16 11:00:00,42.23,42.32,42.21,42.26,95200.0,38.0031,38.0841,37.9851,38.0301,95200.0
2006-02-16 11:30:00,42.26,42.3,42.18,42.24,48200.0,38.0301,38.0661,37.9581,38.0121,48200.0
2006-02-16 12:00:00,42.24,42.44,42.19,42.38,67400.0,38.0121,38.192,37.9671,38.138,67400.0
2006-02-16 12:30:00,42.37,42.4,42.3,42.3,23400.0,38.1291,38.156,38.0661,38.0661,23400.0
2006-02-16 13:00:00,42.31,42.37,42.27,42.27,24200.0,38.0751,38.1291,38.0391,38.0391,24200.0
2006-02-16 13:30:00,42.29,42.4,42.22,42.27,52800.0,38.0571,38.156,37.9941,38.0391,52800.0
2006-02-16 14:00:00,42.25,42.31,42.21,42.25,82600.0,38.0211,38.0751,37.9851,38.0211,82600.0
2006-02-16 14:30:00,42.27,42.27,42.2,42.27,72600.0,38.0391,38.0391,37.9761,38.0391,72600.0
2006-02-16 15:00:00,42.29,42.34,42.27,42.28,79000.0,38.0571,38.1021,38.0391,38.0481,79000.0
2006-02-16 15:30:00,42.28,42.39,42.28,42.33,178400.0,38.0481,38.147,38.0481,38.0931,178400.0
2006-02-17 09:30:00,42.48,42.5,42.26,42.42,368000.0,38.228,38.246,38.0301,38.174,368000.0
2006-02-17 10:00:00,42.45,42.83,42.42,42.62,325200.0,38.201,38.543,38.174,38.354,325200.0
2006-02-17 10:30:00,42.63,42.7,42.53,42.68,76800.0,38.363,38.426,38.273,38.408,76800.0
2006-02-17 11:00:00,42.69,42.75,42.6,42.7,142800.0,38.417,38.471,38.336,38.426,142800.0
2006-02-17 11:30:00,42.71,42.71,42.65,42.67,93800.0,38.435,38.435,38.381,38.399,93800.0
2006-02-17 12:00:00,42.67,42.84,42.65,42.84,73400.0,38.399,38.552,38.381,38.552,73400.0
2006-02-17 12:30:00,42.83,42.99,42.83,42.99,136400.0,38.543,38.687,38.543,38.687,136400.0
2006-02-17 13:00:00,42.99,42.99,42.88,42.9,56600.0,38.687,38.687,38.588,38.606,56600.0
2006-02-17 13:30:00,42.9,43.06,42.9,43.02,125000.0,38.606,38.75,38.606,38.714,125000.0
2006-02-17 14:00:00,43.01,43.04,42.95,43.01,101600.0,38.705,38.732,38.651,38.705,101600.0
2006-02-17 14:30:00,43.01,43.24,43.01,43.2,128400.0,38.705,38.912,38.705,38.876,128400.0
2006-02-17 15:00:00,43.22,43.25,43.15,43.21,150800.0,38.894,38.921,38.831,38.885,150800.0
2006-02-17 15:30:00,43.21,43.32,43.17,43.27,242600.0,38.885,38.984,38.849,38.939,242600.0
2006-02-21 09:30:00,43.22,43.24,42.96,43.11,119200.0,38.894,38.912,38.66,38.795,119200.0
2006-02-21 10:00:00,43.08,43.15,43.0,43.02,77800.0,38.768,38.831,38.696,38.714,77800.0
2006-02-21 10:30:00,43.02,43.08,42.95,42.95,71200.0,38.714,38.768,38.651,38.651,71200.0
2006-02-21 11:00:00,42.94,43.09,42.93,43.06,77400.0,38.642,38.777,38.633,38.75,77400.0
2006-02-21 11:30:00,43.05,43.1,42.98,42.98,65800.0,38.741,38.786,38.678,38.678,65800.0
2006-02-21 12:00:00,42.98,43.02,42.9,42.92,99800.0,38.678,38.714,38.606,38.624,99800.0
2006-02-21 12:30:00,42.91,42.92,42.79,42.79,61800.0,38.615,38.624,38.507,38.507,61800.0
2006-02-21 13:00:00,42.77,42.95,42.76,42.89,64800.0,38.489,38.651,38.48,38.597,64800.0
2006-02-21 13:30:00,42.91,42.96,42.85,42.88,46200.0,38.615,38.66,38.561,38.588,46200.0
2006-02-21 14:00:00,42.87,42.94,42.72,42.78,76600.0,38.579,38.642,38.444,38.498,76600.0
2006-02-21 14:30:00,42.8,42.82,42.68,42.77,78600.0,38.516,38.534,38.408,38.489,78600.0
2006-02-21 15:00:00,42.77,42.92,42.74,42.85,59000.0,38.489,38.624,38.462,38.561,59000.0
2006-02-21 15:30:00,42.85,42.85,42.61,42.66,159400.0,38.561,38.561,38.345,38.39,159400.0
2006-02-22 09:30:00,42.55,42.78,42.43,42.71,146400.0,38.291,38.498,38.183,38.435,146400.0
2006-02-22 10:00:00,42.69,42.82,42.67,42.78,99200.0,38.417,38.534,38.399,38.498,99200.0
2006-02-22 10:30:00,42.8,42.98,42.79,42.97,57200.0,38.516,38.678,38.507,38.669,57200.0
2006-02-22 11:00:00,42.99,43.02,42.9,42.93,71000.0,38.687,38.714,38.606,38.633,71000.0
2006-02-22 11:30:00,42.93,42.97,42.9,42.92,94200.0,38.633,38.669,38.606,38.624,94200.0
2006-02-22 12:00:00,42.92,43.17,42.9,43.11,70200.0,38.624,38.849,38.606,38.795,70200.0
2006-02-22 12:30:00,43.11,43.15,43.09,43.11,37200.0,38.795,38.831,38.777,38.795,37200.0
2006-02-22 13:00:00,43.11,43.18,43.03,43.18,36400.0,38.795,38.858,38.723,38.858,36400.0
2006-02-22 13:30:00,43.17,43.2,43.04,43.05,54800.0,38.849,38.876,38.732,38.741,54800.0
2006-02-22 14:00:00,43.05,43.07,43.0,43.02,56600.0,38.741,38.759,38.696,38.714,56600.0
2006-02-22 14:30:00,43.02,43.02,42.92,42.96,88400.0,38.714,38.714,38.624,38.66,88400.0
2006-02-22 15:00:00,42.97,43.14,42.96,43.08,147200.0,38.669,38.822,38.66,38.768,147200.0
2006-02-22 15:30:00,43.08,43.1,42.99,43.03,169600.0,38.768,38.786,38.687,38.723,169600.0
2006-02-23 09:30:00,42.78,42.88,42.57,42.57,68800.0,38.498,38.588,38.309,38.309,68800.0
2006-02-23 10:00:00,42.57,42.65,42.47,42.65,74400.0,38.309,38.381,38.219,38.381,74400.0
2006-02-23 10:30:00,42.65,42.92,42.63,42.88,73000.0,38.381,38.624,38.363,38.588,73000.0
2006-02-23 11:00:00,42.88,43.08,42.81,43.08,111000.0,38.588,38.768,38.525,38.768,111000.0
2006-02-23 11:30:00,43.08,43.17,43.03,43.1,94400.0,38.768,38.849,38.723,38.786,94400.0
2006-02-23 12:00:00,43.1,43.33,43.09,43.3,126200.0,38.786,38.993,38.777,38.966,126200.0
2006-02-23 12:30:00,43.29,43.47,43.27,43.43,114000.0,38.957,39.1189,38.939,39.083,114000.0
2006-02-23 13:00:00,43.43,43.5,43.4,43.41,144400.0,39.083,39.1459,39.056,39.065,144400.0
2006-02-23 13:30:00,43.41,43.52,43.4,43.51,340200.0,39.065,39.1639,39.056,39.1549,340200.0
2006-02-23 14:00:00,43.52,43.52,43.35,43.47,159000.0,39.1639,39.1639,39.011,39.1189,159000.0
2006-02-23 14:30:00,43.46,43.62,43.4,43.57,155000.0,39.1099,39.2539,39.056,39.2089,155000.0
2006-02-23 15:00:00,43.57,43.99,43.52,43.75,364200.0,39.2089,39.5869,39.1639,39.3709,364200.0
2006-02-23 15:30:00,43.74,43.81,43.65,43.73,311800.0,39.3619,39.4249,39.2809,39.3529,311800.0
2006-02-24 09:30:00,43.63,44.14,43.63,43.93,262000.0,39.2629,39.7219,39.2629,39.5329,262000.0
2006-02-24 10:00:00,43.9,44.02,43.9,44.02,188400.0,39.5059,39.6139,39.5059,39.6139,188400.0
2006-02-24 10:30:00,44.01,44.02,43.93,44.02,186000.0,39.6049,39.6139,39.5329,39.6139,186000.0
2006-02-24 11:00:00,44.02,44.07,43.9,43.92,132400.0,39.6139,39.6589,39.5059,39.5239,132400.0
2006-02-24 11:30:00,43.97,44.18,43.88,44.18,149200.0,39.5689,39.7579,39.4879,39.7579,149200.0
2006-02-24 12:00:00,44.18,44.33,44.1,44.2,153000.0,39.7579,39.8929,39.6859,39.7759,153000.0
2006-02-24 12:30:00,44.21,44.34,44.14,44.26,88000.0,39.7849,39.9019,39.7219,39.8299,88000.0
2006-02-24 13:00:00,44.27,44.49,44.26,44.33,251400.0,39.8389,40.0369,39.8299,39.8929,251400.0
2006-02-24 13:30:00,44.32,44.38,44.27,44.37,85400.0,39.8839,39.9379,39.8389,39.9289,85400.0
2006-02-24 14:00:00,44.37,44.38,44.34,44.35,160600.0,39.9289,39.9379,39.9019,39.9109,160600.0
2006-02-24 14:30:00,44.36,44.52,44.35,44.52,94600.0,39.9199,40.0638,39.9109,40.0638,94600.0
2006-02-24 15:00:00,44.55,44.57,44.48,44.49,164800.0,40.0908,40.1088,40.0279,40.0369,164800.0
2006-02-24 15:30:00,44.49,44.57,44.48,44.57,580000.0,40.0369,40.1088,40.0279,40.1088,580000.0
2006-02-27 09:30:00,44.2,44.52,44.13,44.5,289000.0,39.7759,40.0638,39.7129,40.0459,289000.0
2006-02-27 10:00:00,44.52,44.52,44.38,44.4,57000.0,40.0638,40.0638,39.9379,39.9559,57000.0
2006-02-27 10:30:00,44.4,44.51,44.4,44.45,58400.0,39.9559,40.0549,39.9559,40.0009,58400.0
2006-02-27 11:00:00,44.44,44.44,44.24,44.38,116600.0,39.9919,39.9919,39.8119,39.9379,116600.0
2006-02-27 11:30:00,44.37,44.37,44.25,44.32,57400.0,39.9289,39.9289,39.8209,39.8839,57400.0
2006-02-27 12:00:00,44.32,44.4,44.32,44.38,57600.0,39.8839,39.9559,39.8839,39.9379,57600.0
2006-02-27 12:30:00,44.38,44.59,44.38,44.56,182200.0,39.9379,40.1268,39.9379,40.0998,182200.0
2006-02-27 13:00:00,44.56,44.56,44.43,44.43,81400.0,40.0998,40.0998,39.9829,39.9829,81400.0
2006-02-27 13:30:00,44.43,44.43,44.4,44.41,54200.0,39.9829,39.9829,39.9559,39.9649,54200.0
2006-02-27 14:00:00,44.45,44.55,44.39,44.42,61600.0,40.0009,40.0908,39.9469,39.9739,61600.0
2006-02-27 14:30:00,44.43,44.49,44.4,44.47,49400.0,39.9829,40.0369,39.9559,40.0189,49400.0
2006-02-27 15:00:00,44.47,44.5,44.43,44.44,63400.0,40.0189,40.0459,39.9829,39.9919,63400.0
2006-02-27 15:30:00,44.44,44.58,44.4,44.58,155200.0,39.9919,40.1178,39.9559,40.1178,155200.0
2006-02-28 09:30:00,44.23,44.35,44.12,44.2,155200.0,39.8029,39.9109,39.7039,39.7759,155200.0
2006-02-28 10:00:00,44.16,44.26,44.08,44.09,112200.0,39.7399,39.8299,39.6679,39.6769,112200.0
2006-02-28 10:30:00,44.09,44.2,44.08,44.13,121000.0,39.6769,39.7759,39.6679,39.7129,121000.0
2006-02-28 11:00:00,44.13,44.13,43.97,44.02,84000.0,39.7129,39.7129,39.5689,39.6139,84000.0
2006-02-28 11:30:00,43.99,44.01,43.91,43.94,69200.0,39.5869,39.6049,39.5149,39.5419,69200.0
2006-02-28 12:00:00,43.93,44.13,43.9,44.0,97400.0,39.5329,39.7129,39.5059,39.5959,97400.0
2006-02-28 12:30:00,44.0,44.01,43.81,43.81,87400.0,39.5959,39.6049,39.4249,39.4249,87400.0
2006-02-28 13:00:00,43.81,43.87,43.74,43.76,54600.0,39.4249,39.4789,39.3619,39.3799,54600.0
2006-02-28 13:30:00,43.76,43.9,43.76,43.8,48400.0,39.3799,39.5059,39.3799,39.4159,48400.0
2006-02-28 14:00:00,43.8,43.83,43.73,43.79,127600.0,39.4159,39.4429,39.3529,39.4069,127600.0
2006-02-28 14:30:00,43.78,43.81,43.68,43.69,89400.0,39.3979,39.4249,39.3079,39.3169,89400.0
2006-02-28 15:00:00,43.69,43.86,43.68,43.86,94000.0,39.3169,39.4699,39.3079,39.4699,94000.0
2006-02-28 15:30:00,43.87,44.08,43.85,44.08,279600.0,39.4789,39.6679,39.4609,39.6679,279600.0
2006-03-01 09:30:00,44.27,44.3,44.05,44.2,254200.0,39.8389,39.8659,39.6409,39.7759,254200.0
2006-03-01 10:00:00,44.2,44.26,43.83,43.83,113000.0,39.7759,39.8299,39.4429,39.4429,113000.0
2006-03-01 10:30:00,43.76,43.97,43.65,43.94,148400.0,39.3799,39.5689,39.2809,39.5419,148400.0
2006-03-01 11:00:00,43.93,43.93,43.73,43.76,135600.0,39.5329,39.5329,39.3529,39.3799,135600.0
2006-03-01 11:30:00,43.75,43.8,43.73,43.79,86000.0,39.3709,39.4159,39.3529,39.4069,86000.0
2006-03-01 12:00:00,43.79,43.82,43.75,43.82,88600.0,39.4069,39.4339,39.3709,39.4339,88600.0
2006-03-01 12:30:00,43.82,43.84,43.78,43.8,89600.0,39.4339,39.4519,39.3979,39.4159,89600.0
2006-03-01 13:00:00,43.8,44.04,43.75,44.02,131800.0,39.4159,39.6319,39.3709,39.6139,131800.0
2006-03-01 13:30:00,44.02,44.02,43.94,43.98,214800.0,39.6139,39.6139,39.5419,39.5779,214800.0
2006-03-01 14:00:00,43.98,43.98,43.85,43.89,89200.0,39.5779,39.5779,39.4609,39.4969,89200.0
2006-03-01 14:30:00,43.88,43.9,43.85,43.87,124800.0,39.4879,39.5059,39.4609,39.4789,124800.0
2006-03-01 15:00:00,43.87,43.98,43.87,43.98,111400.0,39.4789,39.5779,39.4789,39.5779,111400.0
2006-03-01 15:30:00,43.98,44.01,43.95,43.99,220200.0,39.5779,39.6049,39.5509,39.5869,220200.0
2006-03-02 09:30:00,44.0,44.01,43.68,43.76,142200.0,39.5959,39.6049,39.3079,39.3799,142200.0
2006-03-02 10:00:00,43.76,43.8,43.58,43.72,125400.0,39.3799,39.4159,39.2179,39.3439,125400.0
2006-03-02 10:30:00,43.72,43.84,43.7,43.84,130000.0,39.3439,39.4519,39.3259,39.4519,130000.0
2006-03-02 11:00:00,43.84,44.08,43.83,43.83,106800.0,39.4519,39.6679,39.4429,39.4429,106800.0
2006-03-02 11:30:00,43.82,44.08,43.8,44.08,122800.0,39.4339,39.6679,39.4159,39.6679,122800.0
2006-03-02 12:00:00,44.08,44.24,43.97,43.98,97200.0,39.6679,39.8119,39.5689,39.5779,97200.0
2006-03-02 12:30:00,43.97,44.07,43.94,44.05,61200.0,39.5689,39.6589,39.5419,39.6409,61200.0
2006-03-02 13:00:00,44.05,44.05,43.95,43.95,106800.0,39.6409,39.6409,39.5509,39.5509,106800.0
2006-03-02 13:30:00,43.95,44.0,43.85,43.94,116000.0,39.5509,39.5959,39.4609,39.5419,116000.0
2006-03-02 14:00:00,43.93,43.95,43.9,43.92,78200.0,39.5329,39.5509,39.5059,39.5239,78200.0
2006-03-02 14:30:00,43.94,43.94,43.88,43.89,71200.0,39.5419,39.5419,39.4879,39.4969,71200.0
2006-03-02 15:00:00,43.9,43.96,43.9,43.94,74000.0,39.5059,39.5599,39.5059,39.5419,74000.0
2006-03-02 15:30:00,43.95,43.97,43.81,43.94,147200.0,39.5509,39.5689,39.4249,39.5419,147200.0
2006-03-03 09:30:00,43.32,43.5,43.13,43.27,234200.0,38.984,39.1459,38.813,38.939,234200.0
2006-03-03 10:00:00,43.27,43.63,43.19,43.63,138200.0,38.939,39.2629,38.867,39.2629,138200.0
2006-03-03 10:30:00,43.63,43.88,43.62,43.74,243800.0,39.2629,39.4879,39.2539,39.3619,243800.0
2006-03-03 11:00:00,43.73,43.76,43.63,43.75,90200.0,39.3529,39.3799,39.2629,39.3709,90200.0
2006-03-03 11:30:00,43.75,43.84,43.73,43.82,96400.0,39.3709,39.4519,39.3529,39.4339,96400.0
2006-03-03 12:00:00,43.82,43.93,43.78,43.91,123800.0,39.4339,39.5329,39.3979,39.5149,123800.0
2006-03-03 12:30:00,43.91,44.01,43.91,43.95,114400.0,39.5149,39.6049,39.5149,39.5509,114400.0
2006-03-03 13:00:00,43.95,44.02,43.93,44.01,91000.0,39.5509,39.6139,39.5329,39.6049,91000.0
2006-03-03 13:30:00,43.99,44.24,43.99,44.12,94000.0,39.5869,39.8119,39.5869,39.7039,94000.0
2006-03-03 14:00:00,44.13,44.19,44.09,44.16,79200.0,39.7129,39.7669,39.6769,39.7399,79200.0
2006-03-03 14:30:00,44.15,44.35,44.15,44.35,112800.0,39.7309,39.9109,39.7309,39.9109,112800.0
2006-03-03 15:00:00,44.35,44.36,44.23,44.3,258400.0,39.9109,39.9199,39.8029,39.8659,258400.0
2006-03-03 15:30:00,44.3,44.31,43.99,44.02,249200.0,39.8659,39.8749,39.5869,39.6139,249200.0
2006-03-06 09:30:00,44.0,44.04,43.63,43.63,77800.0,39.5959,39.6319,39.2629,39.2629,77800.0
2006-03-06 10:00:00,43.67,43.93,43.67,43.74,54800.0,39.2989,39.5329,39.2989,39.3619,54800.0
2006-03-06 10:30:00,43.77,43.94,43.76,43.88,74200.0,39.3889,39.5419,39.3799,39.4879,74200.0
2006-03-06 11:00:00,43.88,44.04,43.88,44.0,83000.0,39.4879,39.6319,39.4879,39.5959,83000.0
2006-03-06 11:30:00,44.0,44.07,44.0,44.02,71200.0,39.5959,39.6589,39.5959,39.6139,71200.0
2006-03-06 12:00:00,44.02,44.04,43.98,44.02,70600.0,39.6139,39.6319,39.5779,39.6139,70600.0
2006-03-06 12:30:00,44.02,44.03,43.9,43.94,84200.0,39.6139,39.6229,39.5059,39.5419,84200.0
2006-03-06 13:00:00,43.93,44.02,43.92,43.96,86600.0,39.5329,39.6139,39.5239,39.5599,86600.0
2006-03-06 13:30:00,43.96,43.96,43.8,43.92,91600.0,39.5599,39.5599,39.4159,39.5239,91600.0
2006-03-06 14:00:00,43.9,43.91,43.71,43.76,92400.0,39.5059,39.5149,39.3349,39.3799,92400.0
2006-03-06 14:30:00,43.76,43.79,43.75,43.76,38400.0,39.3799,39.4069,39.3709,39.3799,38400.0
2006-03-06 15:00:00,43.76,43.85,43.75,43.84,44400.0,39.3799,39.4609,39.3709,39.4519,44400.0
2006-03-06 15:30:00,43.84,43.86,43.77,43.81,55200.0,39.4519,39.4699,39.3889,39.4249,55200.0
2006-03-07 09:30:00,43.81,43.96,43.71,43.93,71000.0,39.4249,39.5599,39.3349,39.5329,71000.0
2006-03-07 10:00:00,43.96,44.06,43.89,43.95,89600.0,39.5599,39.6499,39.4969,39.5509,89600.0
2006-03-07 10:30:00,43.99,44.0,43.81,43.83,57200.0,39.5869,39.5959,39.4249,39.4429,57200.0
2006-03-07 11:00:00,43.83,44.27,43.8,43.99,53000.0,39.4429,39.8389,39.4159,39.5869,53000.0
2006-03-07 11:30:00,43.99,43.99,43.85,43.96,40200.0,39.5869,39.5869,39.4609,39.5599,40200.0
2006-03-07 12:00:00,43.96,44.07,43.83,43.83,52400.0,39.5599,39.6589,39.4429,39.4429,52400.0
2006-03-07 12:30:00,43.82,43.91,43.76,43.83,80000.0,39.4339,39.5149,39.3799,39.4429,80000.0
2006-03-07 13:00:00,43.82,43.88,43.81,43.82,34800.0,39.4339,39.4879,39.4249,39.4339,34800.0
2006-03-07 13:30:00,43.81,43.93,43.75,43.93,54600.0,39.4249,39.5329,39.3709,39.5329,54600.0
2006-03-07 14:00:00,43.91,43.91,43.8,43.8,57000.0,39.5149,39.5149,39.4159,39.4159,57000.0
2006-03-07 14:30:00,43.8,43.99,43.76,43.96,70800.0,39.4159,39.5869,39.3799,39.5599,70800.0
2006-03-07 15:00:00,43.96,43.97,43.81,43.83,78600.0,39.5599,39.5689,39.4249,39.4429,78600.0
2006-03-07 15:30:00,43.83,43.99,43.83,43.98,152200.0,39.4429,39.5869,39.4429,39.5779,152200.0
2006-03-08 09:30:00,43.7,43.77,43.6,43.71,78400.0,39.4998,39.563,39.4094,39.5088,78400.0
2006-03-08 10:00:00,43.71,43.74,43.6,43.73,82800.0,39.5088,39.5359,39.4094,39.5269,82800.0
2006-03-08 10:30:00,43.72,44.06,43.69,44.01,203800.0,39.5178,39.8252,39.4907,39.78,203800.0
2006-03-08 11:00:00,44.02,44.03,43.85,43.96,82200.0,39.789,39.798,39.6353,39.7348,82200.0
2006-03-08 11:30:00,43.96,44.01,43.86,43.86,123400.0,39.7348,39.78,39.6444,39.6444,123400.0
2006-03-08 12:00:00,43.86,43.91,43.74,43.9,129800.0,39.6444,39.6896,39.5359,39.6805,129800.0
2006-03-08 12:30:00,43.9,43.91,43.83,43.88,120800.0,39.6805,39.6896,39.6173,39.6625,120800.0
2006-03-08 13:00:00,43.88,43.93,43.84,43.92,94600.0,39.6625,39.7077,39.6263,39.6986,94600.0
2006-03-08 13:30:00,43.93,43.93,43.71,43.73,79800.0,39.7077,39.7077,39.5088,39.5269,79800.0
2006-03-08 14:00:00,43.71,43.86,43.69,43.8,107400.0,39.5088,39.6444,39.4907,39.5902,107400.0
2006-03-08 14:30:00,43.79,43.93,43.79,43.87,133400.0,39.5811,39.7077,39.5811,39.6534,133400.0
2006-03-08 15:00:00,43.87,44.06,43.84,44.05,120600.0,39.6534,39.8252,39.6263,39.8161,120600.0
2006-03-08 15:30:00,44.03,44.04,43.83,43.88,177600.0,39.798,39.8071,39.6173,39.6625,177600.0
2006-03-09 09:30:00,43.93,44.08,43.88,44.01,72400.0,39.7077,39.8432,39.6625,39.78,72400.0
2006-03-09 10:00:00,44.04,44.24,44.04,44.24,72200.0,39.8071,39.9879,39.8071,39.9879,72200.0
2006-03-09 10:30:00,44.24,44.38,44.23,44.33,71400.0,39.9879,40.1144,39.9788,40.0692,71400.0
2006-03-09 11:00:00,44.33,44.54,44.32,44.49,80400.0,40.0692,40.259,40.0602,40.2138,80400.0
2006-03-09 11:30:00,44.49,44.57,44.45,44.46,99800.0,40.2138,40.2861,40.1777,40.1867,99800.0
2006-03-09 12:00:00,44.46,44.6,44.38,44.6,88800.0,40.1867,40.3133,40.1144,40.3133,88800.0
2006-03-09 12:30:00,44.62,44.65,44.5,44.52,69200.0,40.3313,40.3585,40.2229,40.241,69200.0
2006-03-09 13:00:00,44.53,44.55,44.33,44.38,95600.0,40.25,40.2681,40.0692,40.1144,95600.0
2006-03-09 13:30:00,44.38,44.4,44.33,44.39,176600.0,40.1144,40.1325,40.0692,40.1234,176600.0
2006-03-09 14:00:00,44.39,44.6,44.39,44.59,120000.0,40.1234,40.3133,40.1234,40.3042,120000.0
2006-03-09 14:30:00,44.59,44.63,44.5,44.52,160600.0,40.3042,40.3404,40.2229,40.241,160600.0
2006-03-09 15:00:00,44.54,44.58,44.43,44.57,222200.0,40.259,40.2952,40.1596,40.2861,222200.0
2006-03-09 15:30:00,44.57,44.58,44.51,44.55,177400.0,40.2861,40.2952,40.2319,40.2681,177400.0
2006-03-10 09:30:00,44.45,44.71,44.45,44.7,117600.0,40.1777,40.4127,40.1777,40.4037,117600.0
2006-03-10 10:00:00,44.7,44.88,44.68,44.83,127200.0,40.4037,40.5664,40.3856,40.5212,127200.0
2006-03-10 10:30:00,44.84,44.99,44.77,44.94,104800.0,40.5302,40.6658,40.4669,40.6206,104800.0
2006-03-10 11:00:00,44.92,45.0,44.82,44.95,216400.0,40.6025,40.6748,40.5121,40.6296,216400.0
2006-03-10 11:30:00,44.98,45.1,44.92,45.1,90200.0,40.6567,40.7652,40.6025,40.7652,90200.0
2006-03-10 12:00:00,45.11,45.22,45.01,45.13,92200.0,40.7742,40.8737,40.6839,40.7923,92200.0
2006-03-10 12:30:00,45.13,45.25,45.1,45.1,77600.0,40.7923,40.9008,40.7652,40.7652,77600.0
2006-03-10 13:00:00,45.13,45.2,45.06,45.13,77600.0,40.7923,40.8556,40.729,40.7923,77600.0
2006-03-10 13:30:00,45.13,45.13,44.88,44.98,108600.0,40.7923,40.7923,40.5664,40.6567,108600.0
2006-03-10 14:00:00,44.97,44.99,44.93,44.93,49400.0,40.6477,40.6658,40.6115,40.6115,49400.0
2006-03-10 14:30:00,44.93,44.97,44.78,44.85,92000.0,40.6115,40.6477,40.476,40.5392,92000.0
2006-03-10 15:00:00,44.85,44.9,44.77,44.85,130800.0,40.5392,40.5844,40.4669,40.5392,130800.0
2006-03-10 15:30:00,44.88,44.98,44.88,44.94,164600.0,40.5664,40.6567,40.5664,40.6206,164600.0
2006-03-13 09:30:00,44.88,44.95,44.58,44.93,88800.0,40.5664,40.6296,40.2952,40.6115,88800.0
2006-03-13 10:00:00,44.93,45.05,44.88,44.95,130400.0,40.6115,40.72,40.5664,40.6296,130400.0
2006-03-13 10:30:00,44.93,44.94,44.77,44.77,45400.0,40.6115,40.6206,40.4669,40.4669,45400.0
2006-03-13 11:00:00,44.77,44.85,44.68,44.74,53400.0,40.4669,40.5392,40.3856,40.4398,53400.0
2006-03-13 11:30:00,44.73,44.8,44.6,44.63,49000.0,40.4308,40.494,40.3133,40.3404,49000.0
2006-03-13 12:00:00,44.61,44.67,44.59,44.65,50200.0,40.3223,40.3765,40.3042,40.3585,50200.0
2006-03-13 12:30:00,44.63,44.72,44.56,44.68,56000.0,40.3404,40.4217,40.2771,40.3856,56000.0
2006-03-13 13:00:00,44.69,44.72,44.58,44.6,40400.0,40.3946,40.4217,40.2952,40.3133,40400.0
2006-03-13 13:30:00,44.6,44.67,44.51,44.67,58000.0,40.3133,40.3765,40.2319,40.3765,58000.0
2006-03-13 14:00:00,44.67,44.74,44.65,44.71,71400.0,40.3765,40.4398,40.3585,40.4127,71400.0
2006-03-13 14:30:00,44.71,44.74,44.57,44.59,50000.0,40.4127,40.4398,40.2861,40.3042,50000.0
2006-03-13 15:00:00,44.6,44.7,44.56,44.58,72200.0,40.3133,40.4037,40.2771,40.2952,72200.0
2006-03-13 15:30:00,44.58,44.71,44.58,44.68,82600.0,40.2952,40.4127,40.2952,40.3856,82600.0
2006-03-14 09:30:00,44.74,44.74,44.5,44.62,83400.0,40.4398,40.4398,40.2229,40.3313,83400.0
2006-03-14 10:00:00,44.64,44.85,44.58,44.84,39000.0,40.3494,40.5392,40.2952,40.5302,39000.0
2006-03-14 10:30:00,44.81,44.87,44.8,44.87,77200.0,40.5031,40.5573,40.494,40.5573,77200.0
2006-03-14 11:00:00,44.84,45.06,44.8,45.06,74800.0,40.5302,40.729,40.494,40.729,74800.0
2006-03-14 11:30:00,45.06,45.24,45.06,45.19,46600.0,40.729,40.8917,40.729,40.8466,46600.0
2006-03-14 12:00:00,45.19,45.24,44.98,44.99,83800.0,40.8466,40.8917,40.6567,40.6658,83800.0
2006-03-14 12:30:00,44.99,45.09,44.91,45.04,26600.0,40.6658,40.7562,40.5935,40.711,26600.0
2006-03-14 13:00:00,45.04,45.33,45.04,45.21,69400.0,40.711,40.9731,40.711,40.8646,69400.0
2006-03-14 13:30:00,45.22,45.24,45.09,45.1,40400.0,40.8737,40.8917,40.7562,40.7652,40400.0
2006-03-14 14:00:00,45.1,45.45,45.05,45.45,54800.0,40.7652,41.0816,40.72,41.0816,54800.0
2006-03-14 14:30:00,45.43,45.43,45.04,45.19,122800.0,41.0635,41.0635,40.711,40.8466,122800.0
2006-03-14 15:00:00,45.2,45.38,45.17,45.38,120000.0,40.8556,41.0183,40.8285,41.0183,120000.0
2006-03-14 15:30:00,45.38,45.44,45.3,45.33,152400.0,41.0183,41.0725,40.946,40.9731,152400.0
2006-03-15 09:30:00,45.05,45.25,44.85,45.18,92000.0,40.72,40.9008,40.5392,40.8375,92000.0
2006-03-15 10:00:00,45.17,45.48,45.17,45.44,80600.0,40.8285,41.1087,40.8285,41.0725,80600.0
2006-03-15 10:30:00,45.45,45.62,45.38,45.52,199400.0,41.0816,41.2352,41.0183,41.1448,199400.0
2006-03-15 11:00:00,45.52,45.6,45.44,45.6,88200.0,41.1448,41.2171,41.0725,41.2171,88200.0
2006-03-15 11:30:00,45.63,45.66,45.44,45.51,32600.0,41.2443,41.2714,41.0725,41.1358,32600.0
2006-03-15 12:00:00,45.52,45.73,45.5,45.55,69400.0,41.1448,41.3347,41.1268,41.172,69400.0
2006-03-15 12:30:00,45.57,45.6,45.45,45.58,46000.0,41.19,41.2171,41.0816,41.1991,46000.0
2006-03-15 13:00:00,45.57,45.59,45.44,45.47,21800.0,41.19,41.2081,41.0725,41.0996,21800.0
2006-03-15 13:30:00,45.47,45.53,45.41,45.52,20800.0,41.0996,41.1539,41.0454,41.1448,20800.0
2006-03-15 14:00:00,45.51,45.82,45.51,45.81,66800.0,41.1358,41.416,41.1358,41.407,66800.0
2006-03-15 14:30:00,45.81,45.83,45.65,45.74,82800.0,41.407,41.425,41.2623,41.3437,82800.0
2006-03-15 15:00:00,45.75,45.77,45.6,45.67,130600.0,41.3527,41.3708,41.2171,41.2804,130600.0
2006-03-15 15:30:00,45.65,45.82,45.65,45.77,153600.0,41.2623,41.416,41.2623,41.3708,153600.0
2006-03-16 09:30:00,45.99,46.43,45.99,46.24,246200.0,41.5697,41.9674,41.5697,41.7956,246200.0
2006-03-16 10:00:00,46.27,46.5,46.25,46.43,170200.0,41.8227,42.0306,41.8047,41.9674,170200.0
2006-03-16 10:30:00,46.4,46.53,46.37,46.45,163000.0,41.9403,42.0578,41.9131,41.9854,163000.0
2006-03-16 11:00:00,46.45,46.63,46.42,46.6,174800.0,41.9854,42.1481,41.9583,42.121,174800.0
2006-03-16 11:30:00,46.6,46.63,46.51,46.6,74600.0,42.121,42.1481,42.0397,42.121,74600.0
2006-03-16 12:00:00,46.6,46.6,46.44,46.51,89000.0,42.121,42.121,41.9764,42.0397,89000.0
2006-03-16 12:30:00,46.54,46.55,46.35,46.39,69800.0,42.0668,42.0758,41.8951,41.9312,69800.0
2006-03-16 13:00:00,46.37,46.39,46.22,46.33,69000.0,41.9131,41.9312,41.7776,41.877,69000.0
2006-03-16 13:30:00,46.33,46.42,46.21,46.22,83200.0,41.877,41.9583,41.7685,41.7776,83200.0
2006-03-16 14:00:00,46.23,46.33,46.23,46.31,62600.0,41.7866,41.877,41.7866,41.8589,62600.0
2006-03-16 14:30:00,46.31,46.31,46.09,46.11,89800.0,41.8589,41.8589,41.6601,41.6781,89800.0
2006-03-16 15:00:00,46.09,46.29,46.09,46.27,91600.0,41.6601,41.8408,41.6601,41.8227,91600.0
2006-03-16 15:30:00,46.27,46.35,46.24,46.24,86400.0,41.8227,41.8951,41.7956,41.7956,86400.0
2006-03-17 09:30:00,46.5,46.75,46.49,46.51,657000.0,42.0306,42.2566,42.0216,42.0397,657000.0
2006-03-17 10:00:00,46.5,46.6,46.48,46.56,305800.0,42.0306,42.121,42.0126,42.0849,305800.0
2006-03-17 10:30:00,46.56,46.72,46.52,46.63,93800.0,42.0849,42.2295,42.0487,42.1481,93800.0
2006-03-17 11:00:00,46.63,46.68,46.56,46.62,47800.0,42.1481,42.1933,42.0849,42.1391,47800.0
2006-03-17 11:30:00,46.62,46.66,46.55,46.61,61000.0,42.1391,42.1753,42.0758,42.1301,61000.0
2006-03-17 12:00:00,46.6,46.72,46.59,46.62,80000.0,42.121,42.2295,42.112,42.1391,80000.0
2006-03-17 12:30:00,46.62,46.72,46.56,46.59,123200.0,42.1391,42.2295,42.0849,42.112,123200.0
2006-03-17 13:00:00,46.59,46.67,46.59,46.66,105600.0,42.112,42.1843,42.112,42.1753,105600.0
2006-03-17 13:30:00,46.65,46.69,46.59,46.6,152200.0,42.1662,42.2024,42.112,42.121,152200.0
2006-03-17 14:00:00,46.6,46.7,46.6,46.66,143000.0,42.121,42.2114,42.121,42.1753,143000.0
2006-03-17 14:30:00,46.66,46.71,46.64,46.71,143800.0,42.1753,42.2205,42.1572,42.2205,143800.0
2006-03-17 15:00:00,46.71,46.75,46.68,46.74,351000.0,42.2205,42.2566,42.1933,42.2476,351000.0
2006-03-17 15:30:00,46.73,46.79,46.68,46.72,305600.0,42.2385,42.2928,42.1933,42.2295,305600.0
2006-03-20 09:30:00,46.6,46.98,46.6,46.85,96200.0,42.121,42.4645,42.121,42.347,96200.0
2006-03-20 10:00:00,46.82,46.85,46.68,46.74,74000.0,42.3199,42.347,42.1933,42.2476,74000.0
2006-03-20 10:30:00,46.73,46.74,46.64,46.69,81000.0,42.2385,42.2476,42.1572,42.2024,81000.0
2006-03-20 11:00:00,46.67,46.71,46.66,46.68,65800.0,42.1843,42.2205,42.1753,42.1933,65800.0
2006-03-20 11:30:00,46.68,46.76,46.67,46.71,45000.0,42.1933,42.2657,42.1843,42.2205,45000.0
2006-03-20 12:00:00,46.71,46.75,46.68,46.68,60000.0,42.2205,42.2566,42.1933,42.1933,60000.0
2006-03-20 12:30:00,46.68,46.77,46.68,46.73,60200.0,42.1933,42.2747,42.1933,42.2385,60200.0
2006-03-20 13:00:00,46.72,46.78,46.7,46.74,22000.0,42.2295,42.2837,42.2114,42.2476,22000.0
2006-03-20 13:30:00,46.75,46.76,46.68,46.74,51000.0,42.2566,42.2657,42.1933,42.2476,51000.0
2006-03-20 14:00:00,46.75,46.79,46.7,46.73,47200.0,42.2566,42.2928,42.2114,42.2385,47200.0
2006-03-20 14:30:00,46.72,46.77,46.69,46.69,47000.0,42.2295,42.2747,42.2024,42.2024,47000.0
2006-03-20 15:00:00,46.69,46.81,46.69,46.72,64600.0,42.2024,42.3108,42.2024,42.2295,64600.0
2006-03-20 15:30:00,46.72,46.83,46.71,46.78,64600.0,42.2295,42.3289,42.2205,42.2837,64600.0
2006-03-21 09:30:00,46.45,46.59,46.4,46.44,162200.0,41.9854,42.112,41.9403,41.9764,162200.0
2006-03-21 10:00:00,46.43,46.49,46.37,46.46,62800.0,41.9674,42.0216,41.9131,41.9945,62800.0
2006-03-21 10:30:00,46.46,46.59,46.41,46.45,147400.0,41.9945,42.112,41.9493,41.9854,147400.0
2006-03-21 11:00:00,46.45,46.65,46.43,46.51,118200.0,41.9854,42.1662,41.9674,42.0397,118200.0
2006-03-21 11:30:00,46.54,46.77,46.51,46.71,42600.0,42.0668,42.2747,42.0397,42.2205,42600.0
2006-03-21 12:00:00,46.72,46.76,46.66,46.69,31800.0,42.2295,42.2657,42.1753,42.2024,31800.0
2006-03-21 12:30:00,46.69,46.77,46.64,46.65,35600.0,42.2024,42.2747,42.1572,42.1662,35600.0
2006-03-21 13:00:00,46.63,46.63,46.58,46.6,57400.0,42.1481,42.1481,42.103,42.121,57400.0
2006-03-21 13:30:00,46.6,46.67,46.56,46.6,81600.0,42.121,42.1843,42.0849,42.121,81600.0
2006-03-21 14:00:00,46.6,46.62,46.53,46.58,167400.0,42.121,42.1391,42.0578,42.103,167400.0
2006-03-21 14:30:00,46.58,46.58,46.43,46.47,195600.0,42.103,42.103,41.9674,42.0035,195600.0
2006-03-21 15:00:00,46.47,46.53,46.44,46.49,125200.0,42.0035,42.0578,41.9764,42.0216,125200.0
2006-03-21 15:30:00,46.46,46.58,46.45,46.51,170800.0,41.9945,42.103,41.9854,42.0397,170800.0
2006-03-22 09:30:00,46.36,46.88,46.35,46.77,159200.0,41.9041,42.3741,41.8951,42.2747,159200.0
2006-03-22 10:00:00,46.77,46.96,46.76,46.85,54200.0,42.2747,42.4464,42.2657,42.347,54200.0
2006-03-22 10:30:00,46.88,46.88,46.69,46.69,49800.0,42.3741,42.3741,42.2024,42.2024,49800.0
2006-03-22 11:00:00,46.69,46.87,46.68,46.85,52400.0,42.2024,42.3651,42.1933,42.347,52400.0
2006-03-22 11:30:00,46.85,46.97,46.77,46.93,35400.0,42.347,42.4555,42.2747,42.4193,35400.0
2006-03-22 12:00:00,46.95,47.0,46.85,46.9,45000.0,42.4374,42.4826,42.347,42.3922,45000.0
2006-03-22 12:30:00,46.9,46.96,46.88,46.93,18800.0,42.3922,42.4464,42.3741,42.4193,18800.0
2006-03-22 13:00:00,46.96,47.13,46.92,47.08,76600.0,42.4464,42.6001,42.4103,42.5549,76600.0
2006-03-22 13:30:00,47.08,47.2,47.06,47.18,70200.0,42.5549,42.6634,42.5368,42.6453,70200.0
2006-03-22 14:00:00,47.18,47.21,47.08,47.08,64800.0,42.6453,42.6724,42.5549,42.5549,64800.0
2006-03-22 14:30:00,47.05,47.13,46.98,47.12,71600.0,42.5278,42.6001,42.4645,42.5911,71600.0
2006-03-22 15:00:00,47.11,47.19,47.06,47.16,41800.0,42.582,42.6543,42.5368,42.6272,41800.0
2006-03-22 15:30:00,47.16,47.24,47.13,47.15,85200.0,42.6272,42.6995,42.6001,42.6182,85200.0
2006-03-23 09:30:00,47.15,47.15,46.8,47.01,123200.0,42.6182,42.6182,42.3018,42.4916,123200.0
2006-03-23 10:00:00,47.02,47.05,46.85,46.85,78200.0,42.5007,42.5278,42.347,42.347,78200.0
2006-03-23 10:30:00,46.83,46.94,46.8,46.8,78000.0,42.3289,42.4284,42.3018,42.3018,78000.0
2006-03-23 11:00:00,46.81,46.94,46.79,46.91,92800.0,42.3108,42.4284,42.2928,42.4012,92800.0
2006-03-23 11:30:00,46.91,46.96,46.8,46.85,43600.0,42.4012,42.4464,42.3018,42.347,43600.0
2006-03-23 12:00:00,46.86,46.98,46.83,46.95,43600.0,42.356,42.4645,42.3289,42.4374,43600.0
2006-03-23 12:30:00,46.95,47.22,46.95,47.12,65400.0,42.4374,42.6814,42.4374,42.5911,65400.0
2006-03-23 13:00:00,47.11,47.21,47.01,47.04,68400.0,42.582,42.6724,42.4916,42.5187,68400.0
2006-03-23 13:30:00,47.03,47.08,46.99,47.04,50000.0,42.5097,42.5549,42.4735,42.5187,50000.0
2006-03-23 14:00:00,47.07,47.07,46.89,47.0,75000.0,42.5459,42.5459,42.3832,42.4826,75000.0
2006-03-23 14:30:00,47.0,47.02,46.92,46.98,84000.0,42.4826,42.5007,42.4103,42.4645,84000.0
2006-03-23 15:00:00,46.97,47.05,46.94,47.04,84200.0,42.4555,42.5278,42.4284,42.5187,84200.0
2006-03-23 15:30:00,47.04,47.2,47.02,47.19,176200.0,42.5187,42.6634,42.5007,42.6543,176200.0
2006-03-24 09:30:00,46.9,47.11,46.8,47.04,104000.0,42.3922,42.582,42.3018,42.5187,104000.0
2006-03-24 10:00:00,47.04,47.32,47.04,47.27,43200.0,42.5187,42.7718,42.5187,42.7266,43200.0
2006-03-24 10:30:00,47.28,47.33,47.2,47.27,37200.0,42.7357,42.7809,42.6634,42.7266,37200.0
2006-03-24 11:00:00,47.3,47.43,47.27,47.32,55800.0,42.7538,42.8713,42.7266,42.7718,55800.0
2006-03-24 11:30:00,47.35,47.37,47.17,47.21,35200.0,42.7989,42.817,42.6362,42.6724,35200.0
2006-03-24 12:00:00,47.21,47.21,47.07,47.15,100600.0,42.6724,42.6724,42.5459,42.6182,100600.0
2006-03-24 12:30:00,47.12,47.16,47.05,47.08,68000.0,42.5911,42.6272,42.5278,42.5549,68000.0
2006-03-24 13:00:00,47.07,47.13,47.02,47.13,114200.0,42.5459,42.6001,42.5007,42.6001,114200.0
2006-03-24 13:30:00,47.14,47.22,47.1,47.2,33600.0,42.6091,42.6814,42.573,42.6634,33600.0
2006-03-24 14:00:00,47.22,47.22,47.09,47.16,40800.0,42.6814,42.6814,42.5639,42.6272,40800.0
2006-03-24 14:30:00,47.16,47.27,47.14,47.21,33800.0,42.6272,42.7266,42.6091,42.6724,33800.0
2006-03-24 15:00:00,47.21,47.25,47.2,47.23,34600.0,42.6724,42.7086,42.6634,42.6905,34600.0
2006-03-24 15:30:00,47.22,47.27,47.17,47.25,42200.0,42.6814,42.7266,42.6362,42.7086,42200.0
2006-03-27 09:30:00,46.0,46.39,45.93,46.29,543000.0,41.5787,41.9312,41.5154,41.8408,543000.0
2006-03-27 10:00:00,46.3,46.54,46.3,46.49,149400.0,41.8499,42.0668,41.8499,42.0216,149400.0
2006-03-27 10:30:00,46.46,46.46,46.13,46.24,166600.0,41.9945,41.9945,41.6962,41.7956,166600.0
2006-03-27 11:00:00,46.24,46.47,46.24,46.41,143000.0,41.7956,42.0035,41.7956,41.9493,143000.0
2006-03-27 11:30:00,46.4,46.44,46.32,46.33,77600.0,41.9403,41.9764,41.8679,41.877,77600.0
2006-03-27 12:00:00,46.33,46.35,46.21,46.23,69600.0,41.877,41.8951,41.7685,41.7866,69600.0
2006-03-27 12:30:00,46.22,46.26,46.13,46.15,106000.0,41.7776,41.8137,41.6962,41.7143,106000.0
2006-03-27 13:00:00,46.17,46.23,46.13,46.16,168800.0,41.7324,41.7866,41.6962,41.7233,168800.0
2006-03-27 13:30:00,46.13,46.13,45.98,45.98,126800.0,41.6962,41.6962,41.5606,41.5606,126800.0
2006-03-27 14:00:00,45.98,46.18,45.96,46.15,151400.0,41.5606,41.7414,41.5425,41.7143,151400.0
2006-03-27 14:30:00,46.15,46.16,46.08,46.13,111800.0,41.7143,41.7233,41.651,41.6962,111800.0
2006-03-27 15:00:00,46.14,46.29,46.1,46.28,151400.0,41.7052,41.8408,41.6691,41.8318,151400.0
2006-03-27 15:30:00,46.28,46.34,46.25,46.32,228600.0,41.8318,41.886,41.8047,41.8679,228600.0
2006-03-28 09:30:00,46.31,46.4,46.27,46.35,117200.0,41.8589,41.9403,41.8227,41.8951,117200.0
2006-03-28 10:00:00,46.38,46.38,46.25,46.27,72800.0,41.9222,41.9222,41.8047,41.8227,72800.0
2006-03-28 10:30:00,46.28,46.4,46.21,46.36,56200.0,41.8318,41.9403,41.7685,41.9041,56200.0
2006-03-28 11:00:00,46.35,46.38,46.3,46.38,34200.0,41.8951,41.9222,41.8499,41.9222,34200.0
2006-03-28 11:30:00,46.36,46.42,46.33,46.35,32600.0,41.9041,41.9583,41.877,41.8951,32600.0
2006-03-28 12:00:00,46.35,46.48,46.33,46.42,36400.0,41.8951,42.0126,41.877,41.9583,36400.0
2006-03-28 12:30:00,46.41,46.6,46.34,46.43,115600.0,41.9493,42.121,41.886,41.9674,115600.0
2006-03-28 13:00:00,46.43,46.51,46.4,46.47,42400.0,41.9674,42.0397,41.9403,42.0035,42400.0
2006-03-28 13:30:00,46.49,46.56,46.42,46.46,55400.0,42.0216,42.0849,41.9583,41.9945,55400.0
2006-03-28 14:00:00,46.46,46.53,46.17,46.23,70800.0,41.9945,42.0578,41.7324,41.7866,70800.0
2006-03-28 14:30:00,46.22,46.22,45.98,46.16,116800.0,41.7776,41.7776,41.5606,41.7233,116800.0
2006-03-28 15:00:00,46.16,46.17,46.03,46.07,136000.0,41.7233,41.7324,41.6058,41.642,136000.0
2006-03-28 15:30:00,46.08,46.2,46.08,46.18,133600.0,41.651,41.7595,41.651,41.7414,133600.0
2006-03-29 09:30:00,46.27,46.53,46.18,46.38,149400.0,41.8227,42.0578,41.7414,41.9222,149400.0
2006-03-29 10:00:00,46.42,46.8,46.42,46.73,73400.0,41.9583,42.3018,41.9583,42.2385,73400.0
2006-03-29 10:30:00,46.71,46.91,46.65,46.82,97000.0,42.2205,42.4012,42.1662,42.3199,97000.0
2006-03-29 11:00:00,46.83,47.1,46.83,47.02,179800.0,42.3289,42.573,42.3289,42.5007,179800.0
2006-03-29 11:30:00,47.02,47.03,46.78,46.91,224800.0,42.5007,42.5097,42.2837,42.4012,224800.0
2006-03-29 12:00:00,46.92,47.0,46.91,46.97,75000.0,42.4103,42.4826,42.4012,42.4555,75000.0
2006-03-29 12:30:00,46.96,47.07,46.95,47.01,70400.0,42.4464,42.5459,42.4374,42.4916,70400.0
2006-03-29 13:00:00,47.0,47.22,46.98,47.17,84400.0,42.4826,42.6814,42.4645,42.6362,84400.0
2006-03-29 13:30:00,47.17,47.27,47.12,47.18,101200.0,42.6362,42.7266,42.5911,42.6453,101200.0
2006-03-29 14:00:00,47.18,47.3,47.08,47.09,89400.0,42.6453,42.7538,42.5549,42.5639,89400.0
2006-03-29 14:30:00,47.09,47.23,47.06,47.13,63800.0,42.5639,42.6905,42.5368,42.6001,63800.0
2006-03-29 15:00:00,47.13,47.2,47.09,47.16,77200.0,42.6001,42.6634,42.5639,42.6272,77200.0
2006-03-29 15:30:00,47.16,47.19,47.02,47.06,180200.0,42.6272,42.6543,42.5007,42.5368,180200.0
2006-03-30 09:30:00,46.57,47.27,46.57,47.19,131800.0,42.0939,42.7266,42.0939,42.6543,131800.0
2006-03-30 10:00:00,47.19,47.5,47.16,47.35,105800.0,42.6543,42.9345,42.6272,42.7989,105800.0
2006-03-30 10:30:00,47.41,47.44,47.25,47.43,78600.0,42.8532,42.8803,42.7086,42.8713,78600.0
2006-03-30 11:00:00,47.43,47.43,47.23,47.42,110600.0,42.8713,42.8713,42.6905,42.8622,110600.0
2006-03-30 11:30:00,47.4,47.4,47.21,47.21,80000.0,42.8441,42.8441,42.6724,42.6724,80000.0
2006-03-30 12:00:00,47.22,47.26,47.21,47.24,92200.0,42.6814,42.7176,42.6724,42.6995,92200.0
2006-03-30 12:30:00,47.24,47.24,47.15,47.24,70200.0,42.6995,42.6995,42.6182,42.6995,70200.0
2006-03-30 13:00:00,47.24,47.24,47.02,47.08,58600.0,42.6995,42.6995,42.5007,42.5549,58600.0
2006-03-30 13:30:00,47.08,47.1,46.94,47.09,60800.0,42.5549,42.573,42.4284,42.5639,60800.0
2006-03-30 14:00:00,47.09,47.25,47.07,47.13,59400.0,42.5639,42.7086,42.5459,42.6001,59400.0
2006-03-30 14:30:00,47.18,47.19,46.99,47.06,71000.0,42.6453,42.6543,42.4735,42.5368,71000.0
2006-03-30 15:00:00,47.05,47.29,47.05,47.24,68600.0,42.5278,42.7447,42.5278,42.6995,68600.0
2006-03-30 15:30:00,47.24,47.27,47.11,47.17,107600.0,42.6995,42.7266,42.582,42.6362,107600.0
2006-03-31 09:30:00,47.0,47.1,46.76,47.05,89400.0,42.4826,42.573,42.2657,42.5278,89400.0
2006-03-31 10:00:00,47.05,47.07,46.78,46.85,50800.0,42.5278,42.5459,42.2837,42.347,50800.0
2006-03-31 10:30:00,46.88,46.99,46.83,46.88,45800.0,42.3741,42.4735,42.3289,42.3741,45800.0
2006-03-31 11:00:00,46.88,46.88,46.76,46.76,105400.0,42.3741,42.3741,42.2657,42.2657,105400.0
2006-03-31 11:30:00,46.76,47.06,46.74,47.06,60600.0,42.2657,42.5368,42.2476,42.5368,60600.0
2006-03-31 12:00:00,47.06,47.1,46.94,46.94,52400.0,42.5368,42.573,42.4284,42.4284,52400.0
2006-03-31 12:30:00,46.96,47.11,46.94,46.97,50200.0,42.4464,42.582,42.4284,42.4555,50200.0
2006-03-31 13:00:00,46.98,47.03,46.9,46.9,43600.0,42.4645,42.5097,42.3922,42.3922,43600.0
2006-03-31 13:30:00,46.88,46.88,46.79,46.83,54800.0,42.3741,42.3741,42.2928,42.3289,54800.0
2006-03-31 14:00:00,46.81,46.83,46.73,46.76,82800.0,42.3108,42.3289,42.2385,42.2657,82800.0
2006-03-31 14:30:00,46.76,46.9,46.69,46.86,92600.0,42.2657,42.3922,42.2024,42.356,92600.0
2006-03-31 15:00:00,46.86,46.92,46.74,46.88,102800.0,42.356,42.4103,42.2476,42.3741,102800.0
2006-03-31 15:30:00,46.9,46.9,46.65,46.7,404200.0,42.3922,42.3922,42.1662,42.2114,404200.0
2006-04-03 09:30:00,46.82,46.82,46.55,46.76,92600.0,42.3199,42.3199,42.0758,42.2657,92600.0
2006-04-03 10:00:00,46.77,47.29,46.58,47.27,89400.0,42.2747,42.7447,42.103,42.7266,89400.0
2006-04-03 10:30:00,47.27,47.33,47.17,47.25,41400.0,42.7266,42.7809,42.6362,42.7086,41400.0
2006-04-03 11:00:00,47.25,47.46,47.17,47.45,51800.0,42.7086,42.8984,42.6362,42.8893,51800.0
2006-04-03 11:30:00,47.45,47.45,47.35,47.41,54400.0,42.8893,42.8893,42.7989,42.8532,54400.0
2006-04-03 12:00:00,47.4,47.45,47.34,47.43,73200.0,42.8441,42.8893,42.7899,42.8713,73200.0
2006-04-03 12:30:00,47.43,47.45,47.34,47.43,36200.0,42.8713,42.8893,42.7899,42.8713,36200.0
2006-04-03 13:00:00,47.42,47.42,47.35,47.39,48600.0,42.8622,42.8622,42.7989,42.8351,48600.0
2006-04-03 13:30:00,47.38,47.39,47.27,47.29,81400.0,42.8261,42.8351,42.7266,42.7447,81400.0
2006-04-03 14:00:00,47.29,47.33,47.16,47.2,73600.0,42.7447,42.7809,42.6272,42.6634,73600.0
2006-04-03 14:30:00,47.18,47.24,47.16,47.18,110600.0,42.6453,42.6995,42.6272,42.6453,110600.0
2006-04-03 15:00:00,47.19,47.24,47.13,47.15,74200.0,42.6543,42.6995,42.6001,42.6182,74200.0
2006-04-03 15:30:00,47.15,47.22,47.05,47.09,154800.0,42.6182,42.6814,42.5278,42.5639,154800.0
2006-04-04 09:30:00,46.83,46.85,46.57,46.69,76000.0,42.3289,42.347,42.0939,42.2024,76000.0
2006-04-04 10:00:00,46.77,46.99,46.72,46.99,77800.0,42.2747,42.4735,42.2295,42.4735,77800.0
2006-04-04 10:30:00,46.99,47.12,46.93,47.09,50800.0,42.4735,42.5911,42.4193,42.5639,50800.0
2006-04-04 11:00:00,47.06,47.09,46.71,46.9,86200.0,42.5368,42.5639,42.2205,42.3922,86200.0
2006-04-04 11:30:00,46.88,47.05,46.77,47.05,184600.0,42.3741,42.5278,42.2747,42.5278,184600.0
2006-04-04 12:00:00,47.07,47.4,47.05,47.33,218200.0,42.5459,42.8441,42.5278,42.7809,218200.0
2006-04-04 12:30:00,47.3,47.45,47.29,47.43,57400.0,42.7538,42.8893,42.7447,42.8713,57400.0
2006-04-04 13:00:00,47.43,47.43,47.24,47.26,57800.0,42.8713,42.8713,42.6995,42.7176,57800.0
2006-04-04 13:30:00,47.24,47.33,47.19,47.25,79800.0,42.6995,42.7809,42.6543,42.7086,79800.0
2006-04-04 14:00:00,47.24,47.25,47.08,47.11,191000.0,42.6995,42.7086,42.5549,42.582,191000.0
2006-04-04 14:30:00,47.1,47.17,46.88,46.89,192600.0,42.573,42.6362,42.3741,42.3832,192600.0
2006-04-04 15:00:00,46.89,46.89,46.72,46.72,217200.0,42.3832,42.3832,42.2295,42.2295,217200.0
2006-04-04 15:30:00,46.71,46.8,46.65,46.7,218200.0,42.2205,42.3018,42.1662,42.2114,218200.0
2006-04-05 09:30:00,46.55,46.79,46.55,46.64,100600.0,42.0758,42.2928,42.0758,42.1572,100600.0
2006-04-05 10:00:00,46.65,46.72,46.48,46.5,207600.0,42.1662,42.2295,42.0126,42.0306,207600.0
2006-04-05 10:30:00,46.5,46.7,46.48,46.6,86200.0,42.0306,42.2114,42.0126,42.121,86200.0
2006-04-05 11:00:00,46.6,46.66,46.51,46.55,266400.0,42.121,42.1753,42.0397,42.0758,266400.0
2006-04-05 11:30:00,46.56,46.6,46.48,46.5,137000.0,42.0849,42.121,42.0126,42.0306,137000.0
2006-04-05 12:00:00,46.5,46.55,46.44,46.51,130600.0,42.0306,42.0758,41.9764,42.0397,130600.0
2006-04-05 12:30:00,46.51,46.71,46.51,46.69,150800.0,42.0397,42.2205,42.0397,42.2024,150800.0
2006-04-05 13:00:00,46.69,46.77,46.69,46.71,118800.0,42.2024,42.2747,42.2024,42.2205,118800.0
2006-04-05 13:30:00,46.7,46.78,46.67,46.7,76000.0,42.2114,42.2837,42.1843,42.2114,76000.0
2006-04-05 14:00:00,46.71,46.85,46.69,46.76,143800.0,42.2205,42.347,42.2024,42.2657,143800.0
2006-04-05 14:30:00,46.76,46.81,46.66,46.81,108600.0,42.2657,42.3108,42.1753,42.3108,108600.0
2006-04-05 15:00:00,46.82,46.88,46.72,46.75,99800.0,42.3199,42.3741,42.2295,42.2566,99800.0
2006-04-05 15:30:00,46.75,46.78,46.65,46.65,154400.0,42.2566,42.2837,42.1662,42.1662,154400.0
2006-04-06 09:30:00,46.1,46.13,45.77,46.07,289200.0,41.6691,41.6962,41.3708,41.642,289200.0
2006-04-06 10:00:00,46.05,46.24,46.04,46.23,219000.0,41.6239,41.7956,41.6149,41.7866,219000.0
2006-04-06 10:30:00,46.25,46.35,46.19,46.29,103600.0,41.8047,41.8951,41.7504,41.8408,103600.0
2006-04-06 11:00:00,46.3,46.47,46.3,46.35,74000.0,41.8499,42.0035,41.8499,41.8951,74000.0
2006-04-06 11:30:00,46.35,46.49,46.29,46.36,68800.0,41.8951,42.0216,41.8408,41.9041,68800.0
2006-04-06 12:00:00,46.35,46.41,46.24,46.27,51000.0,41.8951,41.9493,41.7956,41.8227,51000.0
2006-04-06 12:30:00,46.27,46.38,46.27,46.33,53600.0,41.8227,41.9222,41.8227,41.877,53600.0
2006-04-06 13:00:00,46.32,46.45,46.32,46.45,64800.0,41.8679,41.9854,41.8679,41.9854,64800.0
2006-04-06 13:30:00,46.45,46.56,46.44,46.48,191600.0,41.9854,42.0849,41.9764,42.0126,191600.0
2006-04-06 14:00:00,46.47,46.6,46.47,46.51,83400.0,42.0035,42.121,42.0035,42.0397,83400.0
2006-04-06 14:30:00,46.51,46.51,46.28,46.29,145800.0,42.0397,42.0397,41.8318,41.8408,145800.0
2006-04-06 15:00:00,46.29,46.3,46.2,46.27,147400.0,41.8408,41.8499,41.7595,41.8227,147400.0
2006-04-06 15:30:00,46.27,46.29,46.18,46.24,153000.0,41.8227,41.8408,41.7414,41.7956,153000.0
2006-04-07 09:30:00,46.27,46.83,46.27,46.57,154200.0,41.8227,42.3289,41.8227,42.0939,154200.0
2006-04-07 10:00:00,46.56,46.77,46.52,46.55,126000.0,42.0849,42.2747,42.0487,42.0758,126000.0
2006-04-07 10:30:00,46.48,46.61,46.27,46.4,88000.0,42.0126,42.1301,41.8227,41.9403,88000.0
2006-04-07 11:00:00,46.4,46.43,46.2,46.2,52400.0,41.9403,41.9674,41.7595,41.7595,52400.0
2006-04-07 11:30:00,46.2,46.28,46.0,46.22,87400.0,41.7595,41.8318,41.5787,41.7776,87400.0
2006-04-07 12:00:00,46.19,46.34,46.13,46.27,60400.0,41.7504,41.886,41.6962,41.8227,60400.0
2006-04-07 12:30:00,46.27,46.28,46.03,46.03,63000.0,41.8227,41.8318,41.6058,41.6058,63000.0
2006-04-07 13:00:00,46.02,46.24,46.0,46.23,80000.0,41.5968,41.7956,41.5787,41.7866,80000.0
2006-04-07 13:30:00,46.23,46.29,46.08,46.17,61600.0,41.7866,41.8408,41.651,41.7324,61600.0
2006-04-07 14:00:00,46.16,46.31,46.14,46.14,83600.0,41.7233,41.8589,41.7052,41.7052,83600.0
2006-04-07 14:30:00,46.13,46.35,46.13,46.21,94400.0,41.6962,41.8951,41.6962,41.7685,94400.0
2006-04-07 15:00:00,46.19,46.3,46.02,46.04,137400.0,41.7504,41.8499,41.5968,41.6149,137400.0
2006-04-07 15:30:00,46.04,46.17,45.97,46.01,116000.0,41.6149,41.7324,41.5516,41.5877,116000.0
2006-04-10 09:30:00,46.0,46.0,45.75,45.87,53600.0,41.5787,41.5787,41.3527,41.4612,53600.0
2006-04-10 10:00:00,45.85,46.04,45.85,45.89,31800.0,41.4431,41.6149,41.4431,41.4793,31800.0
2006-04-10 10:30:00,45.91,45.91,45.74,45.84,41000.0,41.4974,41.4974,41.3437,41.4341,41000.0
2006-04-10 11:00:00,45.8,45.97,45.79,45.93,39200.0,41.3979,41.5516,41.3889,41.5154,39200.0
2006-04-10 11:30:00,45.93,46.02,45.91,46.02,21800.0,41.5154,41.5968,41.4974,41.5968,21800.0
2006-04-10 12:00:00,46.02,46.06,45.98,46.0,52400.0,41.5968,41.6329,41.5606,41.5787,52400.0
2006-04-10 12:30:00,46.0,46.04,45.94,45.97,36400.0,41.5787,41.6149,41.5245,41.5516,36400.0
2006-04-10 13:00:00,45.99,46.01,45.86,45.88,43800.0,41.5697,41.5877,41.4522,41.4702,43800.0
2006-04-10 13:30:00,45.87,45.87,45.8,45.87,31200.0,41.4612,41.4612,41.3979,41.4612,31200.0
2006-04-10 14:00:00,45.86,45.93,45.8,45.88,30000.0,41.4522,41.5154,41.3979,41.4702,30000.0
2006-04-10 14:30:00,45.85,45.88,45.74,45.84,51600.0,41.4431,41.4702,41.3437,41.4341,51600.0
2006-04-10 15:00:00,45.84,45.92,45.75,45.75,62400.0,41.4341,41.5064,41.3527,41.3527,62400.0
2006-04-10 15:30:00,45.8,45.88,45.7,45.78,192400.0,41.3979,41.4702,41.3075,41.3798,192400.0
2006-04-11 09:30:00,45.77,45.8,45.36,45.45,69000.0,41.3708,41.3979,41.0002,41.0816,69000.0
2006-04-11 10:00:00,45.43,45.49,45.13,45.18,87400.0,41.0635,41.1177,40.7923,40.8375,87400.0
2006-04-11 10:30:00,45.2,45.23,44.91,45.0,116000.0,40.8556,40.8827,40.5935,40.6748,116000.0
2006-04-11 11:00:00,45.03,45.26,45.0,45.24,81000.0,40.7019,40.9098,40.6748,40.8917,81000.0
2006-04-11 11:30:00,45.24,45.25,45.18,45.18,34200.0,40.8917,40.9008,40.8375,40.8375,34200.0
2006-04-11 12:00:00,45.18,45.23,45.11,45.11,61800.0,40.8375,40.8827,40.7742,40.7742,61800.0
2006-04-11 12:30:00,45.13,45.15,45.05,45.06,54400.0,40.7923,40.8104,40.72,40.729,54400.0
2006-04-11 13:00:00,45.05,45.16,45.04,45.08,64800.0,40.72,40.8194,40.711,40.7471,64800.0
2006-04-11 13:30:00,45.06,45.12,44.95,44.99,66200.0,40.729,40.7833,40.6296,40.6658,66200.0
2006-04-11 14:00:00,44.98,45.1,44.98,45.05,32400.0,40.6567,40.7652,40.6567,40.72,32400.0
2006-04-11 14:30:00,45.06,45.18,45.0,45.14,107000.0,40.729,40.8375,40.6748,40.8014,107000.0
2006-04-11 15:00:00,45.13,45.21,45.1,45.1,240600.0,40.7923,40.8646,40.7652,40.7652,240600.0
2006-04-11 15:30:00,45.1,45.31,45.1,45.3,183000.0,40.7652,40.955,40.7652,40.946,183000.0
2006-04-12 09:30:00,45.25,45.58,45.16,45.2,107800.0,40.9008,41.1991,40.8194,40.8556,107800.0
2006-04-12 10:00:00,45.2,45.39,45.18,45.35,54600.0,40.8556,41.0273,40.8375,40.9912,54600.0
2006-04-12 10:30:00,45.35,45.35,45.01,45.19,71600.0,40.9912,40.9912,40.6839,40.8466,71600.0
2006-04-12 11:00:00,45.19,45.35,45.18,45.34,47200.0,40.8466,40.9912,40.8375,40.9821,47200.0
2006-04-12 11:30:00,45.34,45.36,45.18,45.21,67000.0,40.9821,41.0002,40.8375,40.8646,67000.0
2006-04-12 12:00:00,45.21,45.31,45.18,45.3,23600.0,40.8646,40.955,40.8375,40.946,23600.0
2006-04-12 12:30:00,45.29,45.36,45.26,45.27,52800.0,40.9369,41.0002,40.9098,40.9189,52800.0
2006-04-12 13:00:00,45.3,45.4,45.24,45.24,75200.0,40.946,41.0364,40.8917,40.8917,75200.0
2006-04-12 13:30:00,45.24,45.34,45.19,45.3,46200.0,40.8917,40.9821,40.8466,40.946,46200.0
2006-04-12 14:00:00,45.34,45.41,45.31,45.32,60000.0,40.9821,41.0454,40.955,40.9641,60000.0
2006-04-12 14:30:00,45.33,45.39,45.32,45.39,51600.0,40.9731,41.0273,40.9641,41.0273,51600.0
2006-04-12 15:00:00,45.38,45.45,45.33,45.42,39400.0,41.0183,41.0816,40.9731,41.0544,39400.0
2006-04-12 15:30:00,45.41,45.42,45.32,45.38,80000.0,41.0454,41.0544,40.9641,41.0183,80000.0
2006-04-13 09:30:00,45.02,45.17,44.99,45.09,56600.0,40.6929,40.8285,40.6658,40.7562,56600.0
2006-04-13 10:00:00,45.04,45.43,45.04,45.24,47400.0,40.711,41.0635,40.711,40.8917,47400.0
2006-04-13 10:30:00,45.26,45.58,45.26,45.58,33400.0,40.9098,41.1991,40.9098,41.1991,33400.0
2006-04-13 11:00:00,45.58,45.63,45.5,45.52,37600.0,41.1991,41.2443,41.1268,41.1448,37600.0
2006-04-13 11:30:00,45.53,45.62,45.48,45.61,25200.0,41.1539,41.2352,41.1087,41.2262,25200.0
2006-04-13 12:00:00,45.59,45.66,45.29,45.29,116800.0,41.2081,41.2714,40.9369,40.9369,116800.0
2006-04-13 12:30:00,45.35,45.37,45.22,45.27,93400.0,40.9912,41.0093,40.8737,40.9189,93400.0
2006-04-13 13:00:00,45.24,45.3,45.19,45.3,32800.0,40.8917,40.946,40.8466,40.946,32800.0
2006-04-13 13:30:00,45.3,45.31,45.23,45.24,41600.0,40.946,40.955,40.8827,40.8917,41600.0
2006-04-13 14:00:00,45.24,45.27,45.15,45.15,45400.0,40.8917,40.9189,40.8104,40.8104,45400.0
2006-04-13 14:30:00,45.14,45.26,45.13,45.15,55600.0,40.8014,40.9098,40.7923,40.8104,55600.0
2006-04-13 15:00:00,45.14,45.18,45.13,45.13,59200.0,40.8014,40.8375,40.7923,40.7923,59200.0
2006-04-13 15:30:00,45.13,45.29,45.13,45.22,119000.0,40.7923,40.9369,40.7923,40.8737,119000.0
2006-04-17 09:30:00,44.88,45.08,44.82,45.02,101000.0,40.5664,40.7471,40.5121,40.6929,101000.0
2006-04-17 10:00:00,45.05,45.49,45.05,45.47,86200.0,40.72,41.1177,40.72,41.0996,86200.0
2006-04-17 10:30:00,45.47,45.48,45.38,45.4,67800.0,41.0996,41.1087,41.0183,41.0364,67800.0
2006-04-17 11:00:00,45.4,45.48,45.38,45.45,99400.0,41.0364,41.1087,41.0183,41.0816,99400.0
2006-04-17 11:30:00,45.43,45.48,45.38,45.45,43600.0,41.0635,41.1087,41.0183,41.0816,43600.0
2006-04-17 12:00:00,45.45,45.48,45.35,45.38,84800.0,41.0816,41.1087,40.9912,41.0183,84800.0
2006-04-17 12:30:00,45.38,45.42,45.27,45.35,125400.0,41.0183,41.0544,40.9189,40.9912,125400.0
2006-04-17 13:00:00,45.35,45.4,45.28,45.32,30600.0,40.9912,41.0364,40.9279,40.9641,30600.0
2006-04-17 13:30:00,45.33,45.37,45.2,45.24,36000.0,40.9731,41.0093,40.8556,40.8917,36000.0
2006-04-17 14:00:00,45.26,45.27,45.04,45.04,68000.0,40.9098,40.9189,40.711,40.711,68000.0
2006-04-17 14:30:00,45.06,45.13,45.05,45.13,50000.0,40.729,40.7923,40.72,40.7923,50000.0
2006-04-17 15:00:00,45.12,45.22,45.1,45.21,75800.0,40.7833,40.8737,40.7652,40.8646,75800.0
2006-04-17 15:30:00,45.2,45.32,45.2,45.23,71600.0,40.8556,40.9641,40.8556,40.8827,71600.0
2006-04-18 09:30:00,45.5,45.95,45.47,45.92,135800.0,41.1268,41.5335,41.0996,41.5064,135800.0
2006-04-18 10:00:00,45.88,46.1,45.82,46.09,110400.0,41.4702,41.6691,41.416,41.6601,110400.0
2006-04-18 10:30:00,46.07,46.22,46.06,46.09,176000.0,41.642,41.7776,41.6329,41.6601,176000.0
2006-04-18 11:00:00,46.09,46.17,46.06,46.17,78600.0,41.6601,41.7324,41.6329,41.7324,78600.0
2006-04-18 11:30:00,46.17,46.38,46.13,46.32,217200.0,41.7324,41.9222,41.6962,41.8679,217200.0
2006-04-18 12:00:00,46.33,46.55,46.26,46.42,96400.0,41.877,42.0758,41.8137,41.9583,96400.0
2006-04-18 12:30:00,46.43,46.67,46.43,46.52,122000.0,41.9674,42.1843,41.9674,42.0487,122000.0
2006-04-18 13:00:00,46.52,46.54,46.46,46.48,120800.0,42.0487,42.0668,41.9945,42.0126,120800.0
2006-04-18 13:30:00,46.48,46.55,46.42,46.5,105000.0,42.0126,42.0758,41.9583,42.0306,105000.0
2006-04-18 14:00:00,46.48,46.88,46.48,46.8,145800.0,42.0126,42.3741,42.0126,42.3018,145800.0
2006-04-18 14:30:00,46.81,47.09,46.67,47.04,193800.0,42.3108,42.5639,42.1843,42.5187,193800.0
2006-04-18 15:00:00,47.03,47.27,47.02,47.27,192200.0,42.5097,42.7266,42.5007,42.7266,192200.0
2006-04-18 15:30:00,47.27,47.28,47.07,47.08,235600.0,42.7266,42.7357,42.5459,42.5549,235600.0
2006-04-19 09:30:00,46.83,47.18,46.8,47.03,182400.0,42.3289,42.6453,42.3018,42.5097,182400.0
2006-04-19 10:00:00,47.02,47.06,46.76,47.02,113400.0,42.5007,42.5368,42.2657,42.5007,113400.0
2006-04-19 10:30:00,47.01,47.16,46.92,47.01,152200.0,42.4916,42.6272,42.4103,42.4916,152200.0
2006-04-19 11:00:00,47.01,47.1,46.95,47.04,59600.0,42.4916,42.573,42.4374,42.5187,59600.0
2006-04-19 11:30:00,47.05,47.21,47.02,47.09,58800.0,42.5278,42.6724,42.5007,42.5639,58800.0
2006-04-19 12:00:00,47.09,47.22,47.02,47.18,69600.0,42.5639,42.6814,42.5007,42.6453,69600.0
2006-04-19 12:30:00,47.16,47.24,47.06,47.07,141800.0,42.6272,42.6995,42.5368,42.5459,141800.0
2006-04-19 13:00:00,47.08,47.21,47.07,47.08,86200.0,42.5549,42.6724,42.5459,42.5549,86200.0
2006-04-19 13:30:00,47.08,47.37,47.08,47.2,114400.0,42.5549,42.817,42.5549,42.6634,114400.0
2006-04-19 14:00:00,47.14,47.4,47.06,47.35,133400.0,42.6091,42.8441,42.5368,42.7989,133400.0
2006-04-19 14:30:00,47.37,47.67,47.35,47.61,294000.0,42.817,43.0882,42.7989,43.034,294000.0
2006-04-19 15:00:00,47.55,47.61,47.26,47.26,187800.0,42.9797,43.034,42.7176,42.7176,187800.0
2006-04-19 15:30:00,47.26,47.5,47.21,47.48,379400.0,42.7176,42.9345,42.6724,42.9165,379400.0
2006-04-20 09:30:00,46.6,47.49,46.0,47.46,549400.0,42.121,42.9255,41.5787,42.8984,549400.0
2006-04-20 10:00:00,47.5,47.85,47.38,47.67,669200.0,42.9345,43.2509,42.8261,43.0882,669200.0
2006-04-20 10:30:00,47.67,47.67,46.87,46.91,237400.0,43.0882,43.0882,42.3651,42.4012,237400.0
2006-04-20 11:00:00,46.9,46.95,46.65,46.81,230200.0,42.3922,42.4374,42.1662,42.3108,230200.0
2006-04-20 11:30:00,46.82,46.93,46.53,46.53,111800.0,42.3199,42.4193,42.0578,42.0578,111800.0
2006-04-20 12:00:00,46.52,46.84,46.45,46.74,141800.0,42.0487,42.338,41.9854,42.2476,141800.0
2006-04-20 12:30:00,46.74,46.97,46.69,46.91,60600.0,42.2476,42.4555,42.2024,42.4012,60600.0
2006-04-20 13:00:00,46.91,46.98,46.64,46.66,46200.0,42.4012,42.4645,42.1572,42.1753,46200.0
2006-04-20 13:30:00,46.65,46.67,46.42,46.52,50800.0,42.1662,42.1843,41.9583,42.0487,50800.0
2006-04-20 14:00:00,46.51,46.7,46.34,46.54,86200.0,42.0397,42.2114,41.886,42.0668,86200.0
2006-04-20 14:30:00,46.52,46.6,46.43,46.54,110200.0,42.0487,42.121,41.9674,42.0668,110200.0
2006-04-20 15:00:00,46.55,46.74,46.49,46.6,129400.0,42.0758,42.2476,42.0216,42.121,129400.0
2006-04-20 15:30:00,46.6,46.88,46.6,46.74,250000.0,42.121,42.3741,42.121,42.2476,250000.0
2006-04-21 09:30:00,46.13,46.15,45.08,45.1,451200.0,41.6962,41.7143,40.7471,40.7652,451200.0
2006-04-21 10:00:00,45.1,45.45,44.96,45.31,487200.0,40.7652,41.0816,40.6387,40.955,487200.0
2006-04-21 10:30:00,45.32,45.32,45.05,45.1,346400.0,40.9641,40.9641,40.72,40.7652,346400.0
2006-04-21 11:00:00,45.11,45.23,45.1,45.15,212000.0,40.7742,40.8827,40.7652,40.8104,212000.0
2006-04-21 11:30:00,45.16,45.67,45.12,45.43,370200.0,40.8194,41.2804,40.7833,41.0635,370200.0
2006-04-21 12:00:00,45.41,45.43,45.09,45.1,263000.0,41.0454,41.0635,40.7562,40.7652,263000.0
2006-04-21 12:30:00,45.1,45.24,45.08,45.1,144600.0,40.7652,40.8917,40.7471,40.7652,144600.0
2006-04-21 13:00:00,45.1,45.17,45.03,45.05,95000.0,40.7652,40.8285,40.7019,40.72,95000.0
2006-04-21 13:30:00,45.04,45.14,45.0,45.14,151200.0,40.711,40.8014,40.6748,40.8014,151200.0
2006-04-21 14:00:00,45.15,45.16,44.97,45.0,220600.0,40.8104,40.8194,40.6477,40.6748,220600.0
2006-04-21 14:30:00,45.0,45.01,44.36,44.63,364400.0,40.6748,40.6839,40.0963,40.3404,364400.0
2006-04-21 15:00:00,44.63,44.89,44.55,44.88,238000.0,40.3404,40.5754,40.2681,40.5664,238000.0
2006-04-21 15:30:00,44.9,45.13,44.8,45.0,422000.0,40.5844,40.7923,40.494,40.6748,422000.0
2006-04-24 09:30:00,44.9,45.23,44.63,44.63,273000.0,40.5844,40.8827,40.3404,40.3404,273000.0
2006-04-24 10:00:00,44.6,45.0,44.42,44.88,317600.0,40.3133,40.6748,40.1506,40.5664,317600.0
2006-04-24 10:30:00,44.88,45.3,44.88,45.05,292400.0,40.5664,40.946,40.5664,40.72,292400.0
2006-04-24 11:00:00,45.05,45.08,44.88,45.06,200200.0,40.72,40.7471,40.5664,40.729,200200.0
2006-04-24 11:30:00,45.06,45.16,44.95,44.95,143200.0,40.729,40.8194,40.6296,40.6296,143200.0
2006-04-24 12:00:00,44.95,45.02,44.77,44.89,139200.0,40.6296,40.6929,40.4669,40.5754,139200.0
2006-04-24 12:30:00,44.88,45.05,44.8,45.02,132800.0,40.5664,40.72,40.494,40.6929,132800.0
2006-04-24 13:00:00,45.01,45.14,44.93,45.09,137200.0,40.6839,40.8014,40.6115,40.7562,137200.0
2006-04-24 13:30:00,45.07,45.26,45.05,45.24,131800.0,40.7381,40.9098,40.72,40.8917,131800.0
2006-04-24 14:00:00,45.24,45.7,45.24,45.66,227600.0,40.8917,41.3075,40.8917,41.2714,227600.0
2006-04-24 14:30:00,45.66,45.72,45.5,45.57,201200.0,41.2714,41.3256,41.1268,41.19,201200.0
2006-04-24 15:00:00,45.6,45.77,45.6,45.69,251000.0,41.2171,41.3708,41.2171,41.2985,251000.0
2006-04-24 15:30:00,45.66,45.8,45.58,45.64,306000.0,41.2714,41.3979,41.1991,41.2533,306000.0
2006-04-25 09:30:00,45.75,45.76,45.01,45.02,180000.0,41.3527,41.3618,40.6839,40.6929,180000.0
2006-04-25 10:00:00,45.03,45.07,44.68,44.9,245200.0,40.7019,40.7381,40.3856,40.5844,245200.0
2006-04-25 10:30:00,44.9,45.28,44.89,45.27,217400.0,40.5844,40.9279,40.5754,40.9189,217400.0
2006-04-25 11:00:00,45.27,45.31,45.05,45.07,129400.0,40.9189,40.955,40.72,40.7381,129400.0
2006-04-25 11:30:00,45.07,45.2,44.8,44.93,168000.0,40.7381,40.8556,40.494,40.6115,168000.0
2006-04-25 12:00:00,44.93,44.99,44.81,44.99,116800.0,40.6115,40.6658,40.5031,40.6658,116800.0
2006-04-25 12:30:00,44.99,45.21,44.98,45.13,133800.0,40.6658,40.8646,40.6567,40.7923,133800.0
2006-04-25 13:00:00,45.09,45.13,44.96,45.02,132400.0,40.7562,40.7923,40.6387,40.6929,132400.0
2006-04-25 13:30:00,45.02,45.07,44.87,44.91,138200.0,40.6929,40.7381,40.5573,40.5935,138200.0
2006-04-25 14:00:00,44.91,44.97,44.87,44.93,251800.0,40.5935,40.6477,40.5573,40.6115,251800.0
2006-04-25 14:30:00,44.93,45.04,44.92,44.98,211600.0,40.6115,40.711,40.6025,40.6567,211600.0
2006-04-25 15:00:00,44.98,45.02,44.85,45.02,150000.0,40.6567,40.6929,40.5392,40.6929,150000.0
2006-04-25 15:30:00,45.02,45.23,44.98,45.16,373200.0,40.6929,40.8827,40.6567,40.8194,373200.0
2006-04-26 09:30:00,45.0,45.12,44.9,45.07,117600.0,40.6748,40.7833,40.5844,40.7381,117600.0
2006-04-26 10:00:00,45.08,45.27,45.0,45.27,102600.0,40.7471,40.9189,40.6748,40.9189,102600.0
2006-04-26 10:30:00,45.26,45.29,44.86,45.06,299200.0,40.9098,40.9369,40.5483,40.729,299200.0
2006-04-26 11:00:00,45.1,45.4,45.1,45.38,101800.0,40.7652,41.0364,40.7652,41.0183,101800.0
2006-04-26 11:30:00,45.38,45.47,45.32,45.32,101800.0,41.0183,41.0996,40.9641,40.9641,101800.0
2006-04-26 12:00:00,45.31,45.32,45.19,45.25,122000.0,40.955,40.9641,40.8466,40.9008,122000.0
2006-04-26 12:30:00,45.26,45.32,45.25,45.25,49400.0,40.9098,40.9641,40.9008,40.9008,49400.0
2006-04-26 13:00:00,45.25,45.31,45.13,45.18,50200.0,40.9008,40.955,40.7923,40.8375,50200.0
2006-04-26 13:30:00,45.15,45.34,45.15,45.26,47600.0,40.8104,40.9821,40.8104,40.9098,47600.0
2006-04-26 14:00:00,45.3,45.3,45.2,45.24,64200.0,40.946,40.946,40.8556,40.8917,64200.0
2006-04-26 14:30:00,45.27,45.34,45.18,45.18,87800.0,40.9189,40.9821,40.8375,40.8375,87800.0
2006-04-26 15:00:00,45.18,45.25,45.13,45.13,123200.0,40.8375,40.9008,40.7923,40.7923,123200.0
2006-04-26 15:30:00,45.13,45.33,45.13,45.22,103800.0,40.7923,40.9731,40.7923,40.8737,103800.0
2006-04-27 09:30:00,45.24,45.24,44.55,44.69,143200.0,40.8917,40.8917,40.2681,40.3946,143200.0
2006-04-27 10:00:00,44.69,44.87,44.59,44.61,157800.0,40.3946,40.5573,40.3042,40.3223,157800.0
2006-04-27 10:30:00,44.64,44.96,44.6,44.85,125200.0,40.3494,40.6387,40.3133,40.5392,125200.0
2006-04-27 11:00:00,44.85,45.15,44.78,45.15,86400.0,40.5392,40.8104,40.476,40.8104,86400.0
2006-04-27 11:30:00,45.1,45.15,44.87,45.07,133000.0,40.7652,40.8104,40.5573,40.7381,133000.0
2006-04-27 12:00:00,45.09,45.47,45.09,45.43,61200.0,40.7562,41.0996,40.7562,41.0635,61200.0
2006-04-27 12:30:00,45.43,45.49,45.34,45.49,86800.0,41.0635,41.1177,40.9821,41.1177,86800.0
2006-04-27 13:00:00,45.48,45.49,45.31,45.43,70200.0,41.1087,41.1177,40.955,41.0635,70200.0
2006-04-27 13:30:00,45.42,45.47,45.06,45.07,72200.0,41.0544,41.0996,40.729,40.7381,72200.0
2006-04-27 14:00:00,45.08,45.19,45.0,45.17,83400.0,40.7471,40.8466,40.6748,40.8285,83400.0
2006-04-27 14:30:00,45.16,45.49,45.12,45.48,154200.0,40.8194,41.1177,40.7833,41.1087,154200.0
2006-04-27 15:00:00,45.49,45.5,45.43,45.49,215600.0,41.1177,41.1268,41.0635,41.1177,215600.0
2006-04-27 15:30:00,45.49,45.62,45.48,45.55,282600.0,41.1177,41.2352,41.1087,41.172,282600.0
2006-04-28 09:30:00,45.41,45.44,45.0,45.05,135200.0,41.0454,41.0725,40.6748,40.72,135200.0
2006-04-28 10:00:00,45.06,45.3,45.01,45.05,93600.0,40.729,40.946,40.6839,40.72,93600.0
2006-04-28 10:30:00,45.06,45.06,44.91,44.96,62800.0,40.729,40.729,40.5935,40.6387,62800.0
2006-04-28 11:00:00,44.96,45.08,44.85,44.85,70200.0,40.6387,40.7471,40.5392,40.5392,70200.0
2006-04-28 11:30:00,44.87,44.93,44.75,44.76,69600.0,40.5573,40.6115,40.4488,40.4579,69600.0
2006-04-28 12:00:00,44.76,44.76,44.58,44.71,113600.0,40.4579,40.4579,40.2952,40.4127,113600.0
2006-04-28 12:30:00,44.71,44.71,44.59,44.63,45600.0,40.4127,40.4127,40.3042,40.3404,45600.0
2006-04-28 13:00:00,44.63,44.88,44.62,44.88,74600.0,40.3404,40.5664,40.3313,40.5664,74600.0
2006-04-28 13:30:00,44.84,44.97,44.79,44.93,73200.0,40.5302,40.6477,40.485,40.6115,73200.0
2006-04-28 14:00:00,44.93,45.01,44.92,44.99,67400.0,40.6115,40.6839,40.6025,40.6658,67400.0
2006-04-28 14:30:00,44.99,45.27,44.99,45.11,113400.0,40.6658,40.9189,40.6658,40.7742,113400.0
2006-04-28 15:00:00,45.13,45.13,44.91,44.95,121600.0,40.7923,40.7923,40.5935,40.6296,121600.0
2006-04-28 15:30:00,44.93,45.09,44.93,45.0,124200.0,40.6115,40.7562,40.6115,40.6748,124200.0
2006-05-01 09:30:00,45.13,45.26,44.83,44.9,145600.0,40.7923,40.9098,40.5212,40.5844,145600.0
2006-05-01 10:00:00,44.9,45.09,44.85,44.99,89600.0,40.5844,40.7562,40.5392,40.6658,89600.0
2006-05-01 10:30:00,45.03,45.12,44.82,45.09,100600.0,40.7019,40.7833,40.5121,40.7562,100600.0
2006-05-01 11:00:00,45.09,45.16,44.95,45.07,68000.0,40.7562,40.8194,40.6296,40.7381,68000.0
2006-05-01 11:30:00,45.07,45.17,44.99,45.11,82400.0,40.7381,40.8285,40.6658,40.7742,82400.0
2006-05-01 12:00:00,45.1,45.11,44.93,44.96,48200.0,40.7652,40.7742,40.6115,40.6387,48200.0
2006-05-01 12:30:00,44.96,45.13,44.95,45.05,49600.0,40.6387,40.7923,40.6296,40.72,49600.0
2006-05-01 13:00:00,45.05,45.13,44.98,45.08,40800.0,40.72,40.7923,40.6567,40.7471,40800.0
2006-05-01 13:30:00,45.08,45.27,45.08,45.17,94400.0,40.7471,40.9189,40.7471,40.8285,94400.0
2006-05-01 14:00:00,45.2,45.2,45.07,45.19,74800.0,40.8556,40.8556,40.7381,40.8466,74800.0
2006-05-01 14:30:00,45.2,45.26,45.17,45.21,111600.0,40.8556,40.9098,40.8285,40.8646,111600.0
2006-05-01 15:00:00,45.22,45.27,44.98,44.99,213600.0,40.8737,40.9189,40.6567,40.6658,213600.0
2006-05-01 15:30:00,45.0,45.03,44.75,44.93,190400.0,40.6748,40.7019,40.4488,40.6115,190400.0
2006-05-02 09:30:00,45.08,45.18,45.0,45.01,56000.0,40.7471,40.8375,40.6748,40.6839,56000.0
2006-05-02 10:00:00,45.04,45.27,44.95,45.26,72000.0,40.711,40.9189,40.6296,40.9098,72000.0
2006-05-02 10:30:00,45.24,45.41,45.21,45.41,120000.0,40.8917,41.0454,40.8646,41.0454,120000.0
2006-05-02 11:00:00,45.38,45.56,45.27,45.56,136000.0,41.0183,41.181,40.9189,41.181,136000.0
2006-05-02 11:30:00,45.54,45.82,45.54,45.82,119000.0,41.1629,41.416,41.1629,41.416,119000.0
2006-05-02 12:00:00,45.8,45.87,45.65,45.65,96400.0,41.3979,41.4612,41.2623,41.2623,96400.0
2006-05-02 12:30:00,45.65,45.92,45.6,45.9,66000.0,41.2623,41.5064,41.2171,41.4883,66000.0
2006-05-02 13:00:00,45.91,46.24,45.9,46.06,181400.0,41.4974,41.7956,41.4883,41.6329,181400.0
2006-05-02 13:30:00,46.08,46.11,45.9,45.92,138000.0,41.651,41.6781,41.4883,41.5064,138000.0
2006-05-02 14:00:00,45.92,46.04,45.91,45.93,175000.0,41.5064,41.6149,41.4974,41.5154,175000.0
2006-05-02 14:30:00,45.93,45.93,45.77,45.79,135000.0,41.5154,41.5154,41.3708,41.3889,135000.0
2006-05-02 15:00:00,45.8,45.85,45.7,45.74,77000.0,41.3979,41.4431,41.3075,41.3437,77000.0
2006-05-02 15:30:00,45.73,45.77,45.63,45.72,183400.0,41.3347,41.3708,41.2443,41.3256,183400.0
2006-05-03 09:30:00,45.63,46.24,45.6,45.99,199600.0,41.2443,41.7956,41.2171,41.5697,199600.0
2006-05-03 10:00:00,45.98,46.08,45.83,46.04,185000.0,41.5606,41.651,41.425,41.6149,185000.0
2006-05-03 10:30:00,46.04,46.13,45.92,45.92,91000.0,41.6149,41.6962,41.5064,41.5064,91000.0
2006-05-03 11:00:00,45.92,46.05,45.92,46.03,91200.0,41.5064,41.6239,41.5064,41.6058,91200.0
2006-05-03 11:30:00,46.02,46.08,45.98,46.07,73800.0,41.5968,41.651,41.5606,41.642,73800.0
2006-05-03 12:00:00,46.07,46.16,46.03,46.1,62400.0,41.642,41.7233,41.6058,41.6691,62400.0
2006-05-03 12:30:00,46.1,46.11,46.0,46.0,61400.0,41.6691,41.6781,41.5787,41.5787,61400.0
2006-05-03 13:00:00,46.0,46.05,45.93,46.0,104600.0,41.5787,41.6239,41.5154,41.5787,104600.0
2006-05-03 13:30:00,46.0,46.06,45.99,46.0,78800.0,41.5787,41.6329,41.5697,41.5787,78800.0
2006-05-03 14:00:00,46.0,46.07,45.96,46.0,119400.0,41.5787,41.642,41.5425,41.5787,119400.0
2006-05-03 14:30:00,46.0,46.04,45.94,45.99,163800.0,41.5787,41.6149,41.5245,41.5697,163800.0
2006-05-03 15:00:00,45.99,46.02,45.95,45.96,224200.0,41.5697,41.5968,41.5335,41.5425,224200.0
2006-05-03 15:30:00,45.96,46.1,45.96,46.05,129000.0,41.5425,41.6691,41.5425,41.6239,129000.0
2006-05-04 09:30:00,46.33,46.38,46.21,46.32,75400.0,41.877,41.9222,41.7685,41.8679,75400.0
2006-05-04 10:00:00,46.31,46.48,46.31,46.42,52400.0,41.8589,42.0126,41.8589,41.9583,52400.0
2006-05-04 10:30:00,46.4,46.64,46.38,46.58,67400.0,41.9403,42.1572,41.9222,42.103,67400.0
2006-05-04 11:00:00,46.58,46.79,46.57,46.77,108600.0,42.103,42.2928,42.0939,42.2747,108600.0
2006-05-04 11:30:00,46.78,46.85,46.74,46.8,82000.0,42.2837,42.347,42.2476,42.3018,82000.0
2006-05-04 12:00:00,46.8,46.91,46.75,46.81,60600.0,42.3018,42.4012,42.2566,42.3108,60600.0
2006-05-04 12:30:00,46.8,46.94,46.74,46.85,99800.0,42.3018,42.4284,42.2476,42.347,99800.0
2006-05-04 13:00:00,46.86,46.95,46.85,46.95,75000.0,42.356,42.4374,42.347,42.4374,75000.0
2006-05-04 13:30:00,46.93,47.05,46.92,47.04,85600.0,42.4193,42.5278,42.4103,42.5187,85600.0
2006-05-04 14:00:00,47.05,47.14,47.04,47.07,103400.0,42.5278,42.6091,42.5187,42.5459,103400.0
2006-05-04 14:30:00,47.06,47.1,46.91,47.01,95600.0,42.5368,42.573,42.4012,42.4916,95600.0
2006-05-04 15:00:00,47.02,47.13,46.99,47.1,143200.0,42.5007,42.6001,42.4735,42.573,143200.0
2006-05-04 15:30:00,47.09,47.13,46.99,47.02,146200.0,42.5639,42.6001,42.4735,42.5007,146200.0
2006-05-05 09:30:00,46.11,47.46,46.11,47.44,230600.0,41.6781,42.8984,41.6781,42.8803,230600.0
2006-05-05 10:00:00,47.45,47.84,47.35,47.79,243800.0,42.8893,43.2418,42.7989,43.1967,243800.0
2006-05-05 10:30:00,47.8,47.88,47.43,47.5,230800.0,43.2057,43.278,42.8713,42.9345,230800.0
2006-05-05 11:00:00,47.5,47.69,47.41,47.69,218000.0,42.9345,43.1063,42.8532,43.1063,218000.0
2006-05-05 11:30:00,47.69,47.71,47.58,47.65,130400.0,43.1063,43.1243,43.0068,43.0701,130400.0
2006-05-05 12:00:00,47.65,47.88,47.65,47.85,80800.0,43.0701,43.278,43.0701,43.2509,80800.0
2006-05-05 12:30:00,47.85,47.91,47.85,47.87,79600.0,43.2509,43.3051,43.2509,43.269,79600.0
2006-05-05 13:00:00,47.87,47.93,47.83,47.84,89200.0,43.269,43.3232,43.2328,43.2418,89200.0
2006-05-05 13:30:00,47.84,47.96,47.77,47.78,174800.0,43.2418,43.3503,43.1786,43.1876,174800.0
2006-05-05 14:00:00,47.78,47.8,47.63,47.74,144000.0,43.1876,43.2057,43.052,43.1515,144000.0
2006-05-05 14:30:00,47.74,47.74,47.66,47.67,102000.0,43.1515,43.1515,43.0791,43.0882,102000.0
2006-05-05 15:00:00,47.67,47.67,47.55,47.55,99000.0,43.0882,43.0882,42.9797,42.9797,99000.0
2006-05-05 15:30:00,47.55,47.79,47.53,47.74,216200.0,42.9797,43.1967,42.9616,43.1515,216200.0
2006-05-08 09:30:00,47.85,47.85,47.71,47.77,209600.0,43.2509,43.2509,43.1243,43.1786,209600.0
2006-05-08 10:00:00,47.78,48.11,47.78,48.1,226000.0,43.1876,43.4859,43.1876,43.4769,226000.0
2006-05-08 10:30:00,48.1,48.1,47.83,47.88,375400.0,43.4769,43.4769,43.2328,43.278,375400.0
2006-05-08 11:00:00,47.88,48.28,47.86,48.18,628400.0,43.278,43.6396,43.2599,43.5492,628400.0
2006-05-08 11:30:00,48.19,48.33,48.09,48.16,349800.0,43.5582,43.6848,43.4678,43.5311,349800.0
2006-05-08 12:00:00,48.16,48.23,48.02,48.06,122200.0,43.5311,43.5944,43.4045,43.4407,122200.0
2006-05-08 12:30:00,48.06,48.25,48.06,48.22,111600.0,43.4407,43.6124,43.4407,43.5853,111600.0
2006-05-08 13:00:00,48.21,48.25,48.21,48.23,76000.0,43.5763,43.6124,43.5763,43.5944,76000.0
2006-05-08 13:30:00,48.22,48.25,48.16,48.24,115000.0,43.5853,43.6124,43.5311,43.6034,115000.0
2006-05-08 14:00:00,48.24,48.3,48.21,48.29,139200.0,43.6034,43.6576,43.5763,43.6486,139200.0
2006-05-08 14:30:00,48.27,48.4,48.27,48.4,220600.0,43.6305,43.748,43.6305,43.748,220600.0
2006-05-08 15:00:00,48.37,48.38,48.12,48.26,200400.0,43.7209,43.7299,43.4949,43.6215,200400.0
2006-05-08 15:30:00,48.26,48.48,48.24,48.45,350600.0,43.6215,43.8203,43.6034,43.7932,350600.0
2006-05-09 09:30:00,48.49,48.55,48.43,48.54,254000.0,43.8294,43.8836,43.7751,43.8746,254000.0
2006-05-09 10:00:00,48.55,48.58,48.45,48.52,141400.0,43.8836,43.9107,43.7932,43.8565,141400.0
2006-05-09 10:30:00,48.53,48.81,48.53,48.75,163000.0,43.8655,44.1186,43.8655,44.0644,163000.0
2006-05-09 11:00:00,48.75,48.99,48.74,48.88,192000.0,44.0644,44.2813,44.0553,44.1819,192000.0
2006-05-09 11:30:00,48.88,48.96,48.83,48.95,93000.0,44.1819,44.2542,44.1367,44.2452,93000.0
2006-05-09 12:00:00,48.94,48.96,48.83,48.85,58000.0,44.2361,44.2542,44.1367,44.1548,58000.0
2006-05-09 12:30:00,48.84,48.88,48.81,48.81,55800.0,44.1457,44.1819,44.1186,44.1186,55800.0
2006-05-09 13:00:00,48.8,48.88,48.68,48.74,69400.0,44.1096,44.1819,44.0011,44.0553,69400.0
2006-05-09 13:30:00,48.74,48.85,48.63,48.82,184000.0,44.0553,44.1548,43.9559,44.1277,184000.0
2006-05-09 14:00:00,48.82,48.86,48.72,48.77,59600.0,44.1277,44.1638,44.0373,44.0825,59600.0
2006-05-09 14:30:00,48.78,48.84,48.74,48.74,38800.0,44.0915,44.1457,44.0553,44.0553,38800.0
2006-05-09 15:00:00,48.73,48.76,48.7,48.73,69200.0,44.0463,44.0734,44.0192,44.0463,69200.0
2006-05-09 15:30:00,48.74,48.83,48.7,48.81,177400.0,44.0553,44.1367,44.0192,44.1186,177400.0
2006-05-10 09:30:00,48.95,49.04,48.84,48.93,270000.0,44.2452,44.3265,44.1457,44.2271,270000.0
2006-05-10 10:00:00,48.93,48.93,48.7,48.71,192400.0,44.2271,44.2271,44.0192,44.0282,192400.0
2006-05-10 10:30:00,48.7,48.84,48.7,48.77,47800.0,44.0192,44.1457,44.0192,44.0825,47800.0
2006-05-10 11:00:00,48.75,48.81,48.74,48.77,87600.0,44.0644,44.1186,44.0553,44.0825,87600.0
2006-05-10 11:30:00,48.79,48.9,48.78,48.85,50200.0,44.1005,44.2,44.0915,44.1548,50200.0
2006-05-10 12:00:00,48.85,48.99,48.85,48.98,60600.0,44.1548,44.2813,44.1548,44.2723,60600.0
2006-05-10 12:30:00,48.99,49.0,48.92,48.92,44600.0,44.2813,44.2904,44.218,44.218,44600.0
2006-05-10 13:00:00,48.91,49.02,48.83,48.99,73600.0,44.209,44.3084,44.1367,44.2813,73600.0
2006-05-10 13:30:00,49.0,49.0,48.82,48.82,40800.0,44.2904,44.2904,44.1277,44.1277,40800.0
2006-05-10 14:00:00,48.81,49.19,48.75,49.09,333000.0,44.1186,44.4621,44.0644,44.3717,333000.0
2006-05-10 14:30:00,49.09,49.32,48.98,49.25,229800.0,44.3717,44.5796,44.2723,44.5163,229800.0
2006-05-10 15:00:00,49.25,49.28,49.08,49.09,144000.0,44.5163,44.5434,44.3627,44.3717,144000.0
2006-05-10 15:30:00,49.08,49.12,48.97,49.06,147800.0,44.3627,44.3988,44.2632,44.3446,147800.0
2006-05-11 09:30:00,49.02,49.18,48.87,49.16,191800.0,44.3084,44.4531,44.1729,44.435,191800.0
2006-05-11 10:00:00,49.16,49.45,49.11,49.33,186600.0,44.435,44.6971,44.3898,44.5886,186600.0
2006-05-11 10:30:00,49.34,49.41,49.25,49.29,168400.0,44.5977,44.6609,44.5163,44.5525,168400.0
2006-05-11 11:00:00,49.26,49.41,49.25,49.34,151600.0,44.5254,44.6609,44.5163,44.5977,151600.0
2006-05-11 11:30:00,49.34,49.48,49.27,49.35,85200.0,44.5977,44.7242,44.5344,44.6067,85200.0
2006-05-11 12:00:00,49.35,49.37,49.19,49.33,74400.0,44.6067,44.6248,44.4621,44.5886,74400.0
2006-05-11 12:30:00,49.3,49.36,49.2,49.29,63200.0,44.5615,44.6158,44.4711,44.5525,63200.0
2006-05-11 13:00:00,49.31,49.31,48.96,49.02,104600.0,44.5706,44.5706,44.2542,44.3084,104600.0
2006-05-11 13:30:00,49.02,49.13,48.98,49.06,146400.0,44.3084,44.4079,44.2723,44.3446,146400.0
2006-05-11 14:00:00,49.09,49.09,49.0,49.02,97000.0,44.3717,44.3717,44.2904,44.3084,97000.0
2006-05-11 14:30:00,49.02,49.05,48.85,48.88,217800.0,44.3084,44.3355,44.1548,44.1819,217800.0
2006-05-11 15:00:00,48.88,49.04,48.86,48.9,96200.0,44.1819,44.3265,44.1638,44.2,96200.0
2006-05-11 15:30:00,48.9,49.09,48.88,49.05,230200.0,44.2,44.3717,44.1819,44.3355,230200.0
2006-05-12 09:30:00,48.93,48.93,48.49,48.63,185000.0,44.2271,44.2271,43.8294,43.9559,185000.0
2006-05-12 10:00:00,48.63,48.77,48.63,48.73,143800.0,43.9559,44.0825,43.9559,44.0463,143800.0
2006-05-12 10:30:00,48.74,48.99,48.73,48.98,182800.0,44.0553,44.2813,44.0463,44.2723,182800.0
2006-05-12 11:00:00,48.97,49.07,48.74,49.01,225400.0,44.2632,44.3536,44.0553,44.2994,225400.0
2006-05-12 11:30:00,49.0,49.2,48.97,49.1,169200.0,44.2904,44.4711,44.2632,44.3807,169200.0
2006-05-12 12:00:00,49.1,49.19,48.97,49.05,68600.0,44.3807,44.4621,44.2632,44.3355,68600.0
2006-05-12 12:30:00,49.05,49.06,48.76,48.81,91200.0,44.3355,44.3446,44.0734,44.1186,91200.0
2006-05-12 13:00:00,48.81,48.89,48.73,48.77,125600.0,44.1186,44.1909,44.0463,44.0825,125600.0
2006-05-12 13:30:00,48.77,48.81,48.73,48.74,107000.0,44.0825,44.1186,44.0463,44.0553,107000.0
2006-05-12 14:00:00,48.73,48.81,48.66,48.71,111000.0,44.0463,44.1186,43.983,44.0282,111000.0
2006-05-12 14:30:00,48.7,48.7,48.33,48.35,67400.0,44.0192,44.0192,43.6848,43.7028,67400.0
2006-05-12 15:00:00,48.32,48.34,48.13,48.16,185000.0,43.6757,43.6938,43.504,43.5311,185000.0
2006-05-12 15:30:00,48.13,48.27,48.1,48.19,244200.0,43.504,43.6305,43.4769,43.5582,244200.0
2006-05-15 09:30:00,47.93,48.15,47.85,47.85,125200.0,43.3232,43.5221,43.2509,43.2509,125200.0
2006-05-15 10:00:00,47.88,47.91,47.69,47.8,120800.0,43.278,43.3051,43.1063,43.2057,120800.0
2006-05-15 10:30:00,47.74,47.98,47.71,47.73,132800.0,43.1515,43.3684,43.1243,43.1424,132800.0
2006-05-15 11:00:00,47.73,47.88,47.63,47.63,67200.0,43.1424,43.278,43.052,43.052,67200.0
2006-05-15 11:30:00,47.66,47.72,47.6,47.7,45800.0,43.0791,43.1334,43.0249,43.1153,45800.0
2006-05-15 12:00:00,47.69,47.75,47.66,47.72,33800.0,43.1063,43.1605,43.0791,43.1334,33800.0
2006-05-15 12:30:00,47.73,47.97,47.73,47.85,117800.0,43.1424,43.3594,43.1424,43.2509,117800.0
2006-05-15 13:00:00,47.86,47.88,47.42,47.43,116200.0,43.2599,43.278,42.8622,42.8713,116200.0
2006-05-15 13:30:00,47.43,47.52,47.36,47.38,60600.0,42.8713,42.9526,42.808,42.8261,60600.0
2006-05-15 14:00:00,47.38,47.41,47.28,47.4,134000.0,42.8261,42.8532,42.7357,42.8441,134000.0
2006-05-15 14:30:00,47.4,47.48,47.33,47.34,109400.0,42.8441,42.9165,42.7809,42.7899,109400.0
2006-05-15 15:00:00,47.35,47.67,47.3,47.63,145600.0,42.7989,43.0882,42.7538,43.052,145600.0
2006-05-15 15:30:00,47.63,47.9,47.62,47.88,229800.0,43.052,43.2961,43.043,43.278,229800.0
2006-05-16 09:30:00,47.76,48.13,47.43,47.97,261000.0,43.1695,43.504,42.8713,43.3594,261000.0
2006-05-16 10:00:00,47.97,48.18,47.95,47.99,198800.0,43.3594,43.5492,43.3413,43.3774,198800.0
2006-05-16 10:30:00,47.99,48.08,47.92,47.93,94000.0,43.3774,43.4588,43.3142,43.3232,94000.0
2006-05-16 11:00:00,47.92,48.02,47.88,47.9,93400.0,43.3142,43.4045,43.278,43.2961,93400.0
2006-05-16 11:30:00,47.93,47.99,47.86,47.97,58400.0,43.3232,43.3774,43.2599,43.3594,58400.0
2006-05-16 12:00:00,47.99,47.99,47.88,47.95,43600.0,43.3774,43.3774,43.278,43.3413,43600.0
2006-05-16 12:30:00,47.96,48.04,47.96,48.02,86000.0,43.3503,43.4226,43.3503,43.4045,86000.0
2006-05-16 13:00:00,48.02,48.1,47.97,48.09,103000.0,43.4045,43.4769,43.3594,43.4678,103000.0
2006-05-16 13:30:00,48.08,48.27,48.07,48.25,77200.0,43.4588,43.6305,43.4497,43.6124,77200.0
2006-05-16 14:00:00,48.24,48.24,48.1,48.14,54800.0,43.6034,43.6034,43.4769,43.513,54800.0
2006-05-16 14:30:00,48.15,48.22,48.1,48.1,53200.0,43.5221,43.5853,43.4769,43.4769,53200.0
2006-05-16 15:00:00,48.13,48.19,48.1,48.18,80200.0,43.504,43.5582,43.4769,43.5492,80200.0
2006-05-16 15:30:00,48.16,48.19,48.01,48.04,107200.0,43.5311,43.5582,43.3955,43.4226,107200.0
2006-05-17 09:30:00,47.69,47.8,47.5,47.6,91800.0,43.1063,43.2057,42.9345,43.0249,91800.0
2006-05-17 10:00:00,47.6,47.64,47.31,47.32,174400.0,43.0249,43.0611,42.7628,42.7718,174400.0
2006-05-17 10:30:00,47.32,47.37,47.17,47.18,80000.0,42.7718,42.817,42.6362,42.6453,80000.0
2006-05-17 11:00:00,47.16,47.18,46.67,46.69,116200.0,42.6272,42.6453,42.1843,42.2024,116200.0
2006-05-17 11:30:00,46.69,46.91,46.67,46.79,154000.0,42.2024,42.4012,42.1843,42.2928,154000.0
2006-05-17 12:00:00,46.79,46.98,46.77,46.88,70200.0,42.2928,42.4645,42.2747,42.3741,70200.0
2006-05-17 12:30:00,46.89,47.1,46.84,46.87,60800.0,42.3832,42.573,42.338,42.3651,60800.0
2006-05-17 13:00:00,46.88,46.99,46.61,46.64,53800.0,42.3741,42.4735,42.1301,42.1572,53800.0
2006-05-17 13:30:00,46.65,47.08,46.65,47.01,100800.0,42.1662,42.5549,42.1662,42.4916,100800.0
2006-05-17 14:00:00,47.02,47.07,46.76,46.88,94200.0,42.5007,42.5459,42.2657,42.3741,94200.0
2006-05-17 14:30:00,46.89,46.94,46.54,46.62,121200.0,42.3832,42.4284,42.0668,42.1391,121200.0
2006-05-17 15:00:00,46.62,46.84,46.62,46.83,168400.0,42.1391,42.338,42.1391,42.3289,168400.0
2006-05-17 15:30:00,46.83,46.88,46.72,46.74,351800.0,42.3289,42.3741,42.2295,42.2476,351800.0
2006-05-18 09:30:00,46.74,46.82,46.4,46.44,202400.0,42.2476,42.3199,41.9403,41.9764,202400.0
2006-05-18 10:00:00,46.45,46.65,46.3,46.55,149400.0,41.9854,42.1662,41.8499,42.0758,149400.0
2006-05-18 10:30:00,46.56,46.84,46.56,46.77,117800.0,42.0849,42.338,42.0849,42.2747,117800.0
2006-05-18 11:00:00,46.77,46.77,46.49,46.62,119800.0,42.2747,42.2747,42.0216,42.1391,119800.0
2006-05-18 11:30:00,46.61,46.71,46.38,46.41,102800.0,42.1301,42.2205,41.9222,41.9493,102800.0
2006-05-18 12:00:00,46.41,46.63,46.36,46.39,117800.0,41.9493,42.1481,41.9041,41.9312,117800.0
2006-05-18 12:30:00,46.42,46.6,46.42,46.6,57400.0,41.9583,42.121,41.9583,42.121,57400.0
2006-05-18 13:00:00,46.57,46.57,46.4,46.55,36200.0,42.0939,42.0939,41.9403,42.0758,36200.0
2006-05-18 13:30:00,46.55,46.7,46.55,46.68,78200.0,42.0758,42.2114,42.0758,42.1933,78200.0
2006-05-18 14:00:00,46.68,46.69,46.57,46.59,53800.0,42.1933,42.2024,42.0939,42.112,53800.0
2006-05-18 14:30:00,46.59,46.77,46.52,46.55,57400.0,42.112,42.2747,42.0487,42.0758,57400.0
2006-05-18 15:00:00,46.56,46.67,46.28,46.36,87000.0,42.0849,42.1843,41.8318,41.9041,87000.0
2006-05-18 15:30:00,46.38,46.47,46.13,46.2,118600.0,41.9222,42.0035,41.6962,41.7595,118600.0
2006-05-19 09:30:00,46.22,46.24,45.74,45.97,216000.0,41.7776,41.7956,41.3437,41.5516,216000.0
2006-05-19 10:00:00,45.96,45.97,45.77,45.81,102000.0,41.5425,41.5516,41.3708,41.407,102000.0
2006-05-19 10:30:00,45.83,45.91,45.77,45.86,261000.0,41.425,41.4974,41.3708,41.4522,261000.0
2006-05-19 11:00:00,45.85,45.9,45.44,45.65,159400.0,41.4431,41.4883,41.0725,41.2623,159400.0
2006-05-19 11:30:00,45.66,45.66,45.15,45.18,136400.0,41.2714,41.2714,40.8104,40.8375,136400.0
2006-05-19 12:00:00,45.18,45.39,45.12,45.35,221400.0,40.8375,41.0273,40.7833,40.9912,221400.0
2006-05-19 12:30:00,45.37,45.96,45.37,45.63,150600.0,41.0093,41.5425,41.0093,41.2443,150600.0
2006-05-19 13:00:00,45.63,46.1,45.57,46.02,162600.0,41.2443,41.6691,41.19,41.5968,162600.0
2006-05-19 13:30:00,46.01,46.42,45.89,46.34,248000.0,41.5877,41.9583,41.4793,41.886,248000.0
2006-05-19 14:00:00,46.33,46.38,46.23,46.28,112200.0,41.877,41.9222,41.7866,41.8318,112200.0
2006-05-19 14:30:00,46.28,46.37,46.02,46.05,75200.0,41.8318,41.9131,41.5968,41.6239,75200.0
2006-05-19 15:00:00,46.04,46.09,45.67,45.82,177200.0,41.6149,41.6601,41.2804,41.416,177200.0
2006-05-19 15:30:00,45.82,45.87,45.62,45.85,195800.0,41.416,41.4612,41.2352,41.4431,195800.0
2006-05-22 09:30:00,45.5,45.61,45.21,45.26,153800.0,41.1268,41.2262,40.8646,40.9098,153800.0
2006-05-22 10:00:00,45.24,45.24,44.74,44.74,216400.0,40.8917,40.8917,40.4398,40.4398,216400.0
2006-05-22 10:30:00,44.77,44.97,44.77,44.88,158600.0,40.4669,40.6477,40.4669,40.5664,158600.0
2006-05-22 11:00:00,44.87,44.9,44.61,44.81,144200.0,40.5573,40.5844,40.3223,40.5031,144200.0
2006-05-22 11:30:00,44.83,44.97,44.58,44.79,168800.0,40.5212,40.6477,40.2952,40.485,168800.0
2006-05-22 12:00:00,44.83,44.95,44.69,44.76,91200.0,40.5212,40.6296,40.3946,40.4579,91200.0
2006-05-22 12:30:00,44.76,44.98,44.72,44.83,69800.0,40.4579,40.6567,40.4217,40.5212,69800.0
2006-05-22 13:00:00,44.83,44.88,44.58,44.6,121000.0,40.5212,40.5664,40.2952,40.3133,121000.0
2006-05-22 13:30:00,44.6,44.65,44.55,44.62,146000.0,40.3133,40.3585,40.2681,40.3313,146000.0
2006-05-22 14:00:00,44.6,44.84,44.55,44.79,117400.0,40.3133,40.5302,40.2681,40.485,117400.0
2006-05-22 14:30:00,44.79,44.82,44.67,44.77,138000.0,40.485,40.5121,40.3765,40.4669,138000.0
2006-05-22 15:00:00,44.77,45.05,44.77,45.05,195800.0,40.4669,40.72,40.4669,40.72,195800.0
2006-05-22 15:30:00,45.05,45.2,44.87,44.91,217400.0,40.72,40.8556,40.5573,40.5935,217400.0
2006-05-23 09:30:00,45.18,45.37,45.0,45.33,192600.0,40.8375,41.0093,40.6748,40.9731,192600.0
2006-05-23 10:00:00,45.32,45.51,45.21,45.28,147400.0,40.9641,41.1358,40.8646,40.9279,147400.0
2006-05-23 10:30:00,45.31,45.47,45.26,45.35,117800.0,40.955,41.0996,40.9098,40.9912,117800.0
2006-05-23 11:00:00,45.35,45.36,45.08,45.1,145200.0,40.9912,41.0002,40.7471,40.7652,145200.0
2006-05-23 11:30:00,45.1,45.15,44.95,44.96,124000.0,40.7652,40.8104,40.6296,40.6387,124000.0
2006-05-23 12:00:00,44.97,45.2,44.95,45.17,145800.0,40.6477,40.8556,40.6296,40.8285,145800.0
2006-05-23 12:30:00,45.18,45.18,45.06,45.11,75600.0,40.8375,40.8375,40.729,40.7742,75600.0
2006-05-23 13:00:00,45.11,45.24,45.09,45.22,56000.0,40.7742,40.8917,40.7562,40.8737,56000.0
2006-05-23 13:30:00,45.24,45.34,45.19,45.19,85400.0,40.8917,40.9821,40.8466,40.8466,85400.0
2006-05-23 14:00:00,45.18,45.25,45.11,45.13,68800.0,40.8375,40.9008,40.7742,40.7923,68800.0
2006-05-23 14:30:00,45.16,45.33,45.11,45.19,162600.0,40.8194,40.9731,40.7742,40.8466,162600.0
2006-05-23 15:00:00,45.19,45.3,45.13,45.23,137400.0,40.8466,40.946,40.7923,40.8827,137400.0
2006-05-23 15:30:00,45.23,45.33,45.02,45.07,239000.0,40.8827,40.9731,40.6929,40.7381,239000.0
2006-05-24 09:30:00,45.0,45.01,44.52,45.0,169200.0,40.6748,40.6839,40.241,40.6748,169200.0
2006-05-24 10:00:00,45.0,45.1,44.96,45.07,114200.0,40.6748,40.7652,40.6387,40.7381,114200.0
2006-05-24 10:30:00,45.08,45.24,45.01,45.01,170000.0,40.7471,40.8917,40.6839,40.6839,170000.0
2006-05-24 11:00:00,45.02,45.13,44.91,44.94,221000.0,40.6929,40.7923,40.5935,40.6206,221000.0
2006-05-24 11:30:00,44.94,45.13,44.79,45.1,173400.0,40.6206,40.7923,40.485,40.7652,173400.0
2006-05-24 12:00:00,45.1,45.1,44.81,44.87,152200.0,40.7652,40.7652,40.5031,40.5573,152200.0
2006-05-24 12:30:00,44.88,44.96,44.8,44.84,177000.0,40.5664,40.6387,40.494,40.5302,177000.0
2006-05-24 13:00:00,44.84,44.92,44.67,44.68,107600.0,40.5302,40.6025,40.3765,40.3856,107600.0
2006-05-24 13:30:00,44.67,45.05,44.53,45.02,219600.0,40.3765,40.72,40.25,40.6929,219600.0
2006-05-24 14:00:00,44.99,45.02,44.56,44.62,251200.0,40.6658,40.6929,40.2771,40.3313,251200.0
2006-05-24 14:30:00,44.59,44.74,44.45,44.54,250000.0,40.3042,40.4398,40.1777,40.259,250000.0
2006-05-24 15:00:00,44.54,44.68,44.5,44.63,379000.0,40.259,40.3856,40.2229,40.3404,379000.0
2006-05-24 15:30:00,44.65,45.02,44.63,44.95,459600.0,40.3585,40.6929,40.3404,40.6296,459600.0
2006-05-25 09:30:00,45.52,46.08,45.5,46.05,315200.0,41.1448,41.651,41.1268,41.6239,315200.0
2006-05-25 10:00:00,46.05,46.18,45.83,45.95,249400.0,41.6239,41.7414,41.425,41.5335,249400.0
2006-05-25 10:30:00,45.97,46.1,45.93,46.01,101800.0,41.5516,41.6691,41.5154,41.5877,101800.0
2006-05-25 11:00:00,46.01,46.21,45.97,46.16,130000.0,41.5877,41.7685,41.5516,41.7233,130000.0
2006-05-25 11:30:00,46.17,46.6,46.17,46.6,116600.0,41.7324,42.121,41.7324,42.121,116600.0
2006-05-25 12:00:00,46.6,46.65,46.27,46.35,99400.0,42.121,42.1662,41.8227,41.8951,99400.0
2006-05-25 12:30:00,46.32,46.4,46.25,46.3,120200.0,41.8679,41.9403,41.8047,41.8499,120200.0
2006-05-25 13:00:00,46.29,46.31,46.21,46.27,81800.0,41.8408,41.8589,41.7685,41.8227,81800.0
2006-05-25 13:30:00,46.29,46.29,46.13,46.16,164600.0,41.8408,41.8408,41.6962,41.7233,164600.0
2006-05-25 14:00:00,46.16,46.19,46.06,46.19,262000.0,41.7233,41.7504,41.6329,41.7504,262000.0
2006-05-25 14:30:00,46.19,46.45,46.19,46.4,237200.0,41.7504,41.9854,41.7504,41.9403,237200.0
2006-05-25 15:00:00,46.4,46.52,46.28,46.46,208400.0,41.9403,42.0487,41.8318,41.9945,208400.0
2006-05-25 15:30:00,46.44,46.52,46.31,46.51,292600.0,41.9764,42.0487,41.8589,42.0397,292600.0
2006-05-26 09:30:00,46.57,46.59,46.15,46.25,113400.0,42.0939,42.112,41.7143,41.8047,113400.0
2006-05-26 10:00:00,46.36,46.52,46.06,46.08,184000.0,41.9041,42.0487,41.6329,41.651,184000.0
2006-05-26 10:30:00,46.08,46.16,45.93,46.08,97600.0,41.651,41.7233,41.5154,41.651,97600.0
2006-05-26 11:00:00,46.05,46.35,46.02,46.35,69200.0,41.6239,41.8951,41.5968,41.8951,69200.0
2006-05-26 11:30:00,46.35,46.38,46.28,46.28,57200.0,41.8951,41.9222,41.8318,41.8318,57200.0
2006-05-26 12:00:00,46.3,46.4,46.27,46.35,51800.0,41.8499,41.9403,41.8227,41.8951,51800.0
2006-05-26 12:30:00,46.35,46.46,46.31,46.33,45400.0,41.8951,41.9945,41.8589,41.877,45400.0
2006-05-26 13:00:00,46.31,46.31,46.18,46.22,77400.0,41.8589,41.8589,41.7414,41.7776,77400.0
2006-05-26 13:30:00,46.21,46.21,46.13,46.19,40800.0,41.7685,41.7685,41.6962,41.7504,40800.0
2006-05-26 14:00:00,46.18,46.26,46.16,46.17,42400.0,41.7414,41.8137,41.7233,41.7324,42400.0
2006-05-26 14:30:00,46.18,46.27,46.18,46.23,56200.0,41.7414,41.8227,41.7414,41.7866,56200.0
2006-05-26 15:00:00,46.22,46.35,46.2,46.35,24600.0,41.7776,41.8951,41.7595,41.8951,24600.0
2006-05-26 15:30:00,46.35,46.35,46.29,46.34,112600.0,41.8951,41.8951,41.8408,41.886,112600.0
2006-05-30 09:30:00,46.01,46.19,45.59,46.17,176600.0,41.5877,41.7504,41.2081,41.7324,176600.0
2006-05-30 10:00:00,46.13,46.19,45.88,45.94,155200.0,41.6962,41.7504,41.4702,41.5245,155200.0
2006-05-30 10:30:00,45.96,46.18,45.92,45.94,117800.0,41.5425,41.7414,41.5064,41.5245,117800.0
2006-05-30 11:00:00,45.94,46.1,45.94,46.04,104000.0,41.5245,41.6691,41.5245,41.6149,104000.0
2006-05-30 11:30:00,46.04,46.11,45.92,46.04,79600.0,41.6149,41.6781,41.5064,41.6149,79600.0
2006-05-30 12:00:00,46.04,46.13,45.94,46.09,77000.0,41.6149,41.6962,41.5245,41.6601,77000.0
2006-05-30 12:30:00,46.09,46.09,45.94,46.01,64000.0,41.6601,41.6601,41.5245,41.5877,64000.0
2006-05-30 13:00:00,45.99,46.1,45.93,46.1,90000.0,41.5697,41.6691,41.5154,41.6691,90000.0
2006-05-30 13:30:00,46.08,46.11,45.93,46.02,65200.0,41.651,41.6781,41.5154,41.5968,65200.0
2006-05-30 14:00:00,46.0,46.18,45.99,46.12,83600.0,41.5787,41.7414,41.5697,41.6872,83600.0
2006-05-30 14:30:00,46.1,46.12,45.97,46.1,102400.0,41.6691,41.6872,41.5516,41.6691,102400.0
2006-05-30 15:00:00,46.1,46.14,46.02,46.12,100800.0,41.6691,41.7052,41.5968,41.6872,100800.0
2006-05-30 15:30:00,46.1,46.22,46.04,46.06,231600.0,41.6691,41.7776,41.6149,41.6329,231600.0
2006-05-31 09:30:00,46.3,46.78,46.3,46.65,218800.0,41.8499,42.2837,41.8499,42.1662,218800.0
2006-05-31 10:00:00,46.65,46.67,46.45,46.55,232000.0,42.1662,42.1843,41.9854,42.0758,232000.0
2006-05-31 10:30:00,46.55,46.66,46.48,46.48,175800.0,42.0758,42.1753,42.0126,42.0126,175800.0
2006-05-31 11:00:00,46.48,46.51,46.3,46.31,168600.0,42.0126,42.0397,41.8499,41.8589,168600.0
2006-05-31 11:30:00,46.31,46.34,46.13,46.15,179400.0,41.8589,41.886,41.6962,41.7143,179400.0
2006-05-31 12:00:00,46.13,46.17,45.99,46.06,160200.0,41.6962,41.7324,41.5697,41.6329,160200.0
2006-05-31 12:30:00,46.06,46.06,45.68,45.72,153800.0,41.6329,41.6329,41.2895,41.3256,153800.0
2006-05-31 13:00:00,45.74,45.77,45.45,45.46,185600.0,41.3437,41.3708,41.0816,41.0906,185600.0
2006-05-31 13:30:00,45.47,45.5,45.02,45.21,303200.0,41.0996,41.1268,40.6929,40.8646,303200.0
2006-05-31 14:00:00,45.2,45.81,45.15,45.73,410800.0,40.8556,41.407,40.8104,41.3347,410800.0
2006-05-31 14:30:00,45.73,45.83,45.23,45.35,560000.0,41.3347,41.425,40.8827,40.9912,560000.0
2006-05-31 15:00:00,45.35,45.43,44.59,44.83,647600.0,40.9912,41.0635,40.3042,40.5212,647600.0
2006-05-31 15:30:00,44.83,45.6,44.83,45.47,740200.0,40.5212,41.2171,40.5212,41.0996,740200.0
2006-06-01 09:30:00,45.99,46.24,45.66,45.97,295200.0,41.5697,41.7956,41.2714,41.5516,295200.0
2006-06-01 10:00:00,45.95,45.99,45.76,45.85,208600.0,41.5335,41.5697,41.3618,41.4431,208600.0
2006-06-01 10:30:00,45.84,46.11,45.84,45.93,240800.0,41.4341,41.6781,41.4341,41.5154,240800.0
2006-06-01 11:00:00,45.93,46.3,45.89,46.27,214800.0,41.5154,41.8499,41.4793,41.8227,214800.0
2006-06-01 11:30:00,46.28,46.38,46.17,46.2,236800.0,41.8318,41.9222,41.7324,41.7595,236800.0
2006-06-01 12:00:00,46.2,46.49,46.19,46.47,94600.0,41.7595,42.0216,41.7504,42.0035,94600.0
2006-06-01 12:30:00,46.48,46.48,46.24,46.29,97200.0,42.0126,42.0126,41.7956,41.8408,97200.0
2006-06-01 13:00:00,46.29,46.48,46.29,46.48,91400.0,41.8408,42.0126,41.8408,42.0126,91400.0
2006-06-01 13:30:00,46.48,46.53,46.41,46.48,209600.0,42.0126,42.0578,41.9493,42.0126,209600.0
2006-06-01 14:00:00,46.48,46.58,46.35,46.58,110200.0,42.0126,42.103,41.8951,42.103,110200.0
2006-06-01 14:30:00,46.6,46.88,46.55,46.85,135000.0,42.121,42.3741,42.0758,42.347,135000.0
2006-06-01 15:00:00,46.84,46.95,46.75,46.83,124200.0,42.338,42.4374,42.2566,42.3289,124200.0
2006-06-01 15:30:00,46.82,47.13,46.82,47.01,325200.0,42.3199,42.6001,42.3199,42.4916,325200.0
2006-06-02 09:30:00,47.07,47.07,46.27,46.81,189600.0,42.5459,42.5459,41.8227,42.3108,189600.0
2006-06-02 10:00:00,46.87,47.2,46.74,47.02,162400.0,42.3651,42.6634,42.2476,42.5007,162400.0
2006-06-02 10:30:00,47.02,47.13,46.95,46.99,245000.0,42.5007,42.6001,42.4374,42.4735,245000.0
2006-06-02 11:00:00,47.01,47.1,46.9,47.01,122000.0,42.4916,42.573,42.3922,42.4916,122000.0
2006-06-02 11:30:00,47.04,47.06,46.83,46.95,175200.0,42.5187,42.5368,42.3289,42.4374,175200.0
2006-06-02 12:00:00,46.95,47.06,46.95,47.04,88400.0,42.4374,42.5368,42.4374,42.5187,88400.0
2006-06-02 12:30:00,47.06,47.07,46.99,47.04,62000.0,42.5368,42.5459,42.4735,42.5187,62000.0
2006-06-02 13:00:00,47.04,47.13,46.99,47.1,77600.0,42.5187,42.6001,42.4735,42.573,77600.0
2006-06-02 13:30:00,47.12,47.12,47.0,47.07,89600.0,42.5911,42.5911,42.4826,42.5459,89600.0
2006-06-02 14:00:00,47.07,47.08,46.97,46.99,75400.0,42.5459,42.5549,42.4555,42.4735,75400.0
2006-06-02 14:30:00,46.99,47.16,46.99,47.15,84400.0,42.4735,42.6272,42.4735,42.6182,84400.0
2006-06-02 15:00:00,47.16,47.19,47.02,47.11,126800.0,42.6272,42.6543,42.5007,42.582,126800.0
2006-06-02 15:30:00,47.12,47.28,47.02,47.1,174400.0,42.5911,42.7357,42.5007,42.573,174400.0
2006-06-05 09:30:00,47.05,47.1,46.84,46.87,153800.0,42.5278,42.573,42.338,42.3651,153800.0
2006-06-05 10:00:00,46.9,47.05,46.7,46.79,123600.0,42.3922,42.5278,42.2114,42.2928,123600.0
2006-06-05 10:30:00,46.79,46.96,46.74,46.88,106000.0,42.2928,42.4464,42.2476,42.3741,106000.0
2006-06-05 11:00:00,46.88,46.89,46.71,46.71,73000.0,42.3741,42.3832,42.2205,42.2205,73000.0
2006-06-05 11:30:00,46.71,46.72,46.52,46.52,82400.0,42.2205,42.2295,42.0487,42.0487,82400.0
2006-06-05 12:00:00,46.53,46.55,46.38,46.38,84800.0,42.0578,42.0758,41.9222,41.9222,84800.0
2006-06-05 12:30:00,46.38,46.45,46.31,46.37,120600.0,41.9222,41.9854,41.8589,41.9131,120600.0
2006-06-05 13:00:00,46.37,46.38,46.17,46.26,111800.0,41.9131,41.9222,41.7324,41.8137,111800.0
2006-06-05 13:30:00,46.26,46.33,46.01,46.05,149400.0,41.8137,41.877,41.5877,41.6239,149400.0
2006-06-05 14:00:00,46.08,46.08,45.61,45.72,298600.0,41.651,41.651,41.2262,41.3256,298600.0
2006-06-05 14:30:00,45.72,45.75,45.52,45.52,243400.0,41.3256,41.3527,41.1448,41.1448,243400.0
2006-06-05 15:00:00,45.52,45.52,45.25,45.33,240200.0,41.1448,41.1448,40.9008,40.9731,240200.0
2006-06-05 15:30:00,45.33,45.39,45.13,45.13,409400.0,40.9731,41.0273,40.7923,40.7923,409400.0
2006-06-06 09:30:00,45.45,45.71,45.23,45.25,134800.0,41.0816,41.3166,40.8827,40.9008,134800.0
2006-06-06 10:00:00,45.24,45.26,44.96,45.24,203000.0,40.8917,40.9098,40.6387,40.8917,203000.0
2006-06-06 10:30:00,45.25,45.32,45.08,45.19,149000.0,40.9008,40.9641,40.7471,40.8466,149000.0
2006-06-06 11:00:00,45.18,45.25,44.85,44.88,124600.0,40.8375,40.9008,40.5392,40.5664,124600.0
2006-06-06 11:30:00,44.88,44.91,44.73,44.85,151800.0,40.5664,40.5935,40.4308,40.5392,151800.0
2006-06-06 12:00:00,44.88,45.05,44.77,44.81,111600.0,40.5664,40.72,40.4669,40.5031,111600.0
2006-06-06 12:30:00,44.81,44.93,44.73,44.86,119400.0,40.5031,40.6115,40.4308,40.5483,119400.0
2006-06-06 13:00:00,44.86,44.86,44.5,44.5,250200.0,40.5483,40.5483,40.2229,40.2229,250200.0
2006-06-06 13:30:00,44.5,44.61,44.42,44.6,194200.0,40.2229,40.3223,40.1506,40.3133,194200.0
2006-06-06 14:00:00,44.6,44.7,44.46,44.62,181200.0,40.3133,40.4037,40.1867,40.3313,181200.0
2006-06-06 14:30:00,44.61,44.79,44.3,44.37,163000.0,40.3223,40.485,40.0421,40.1054,163000.0
2006-06-06 15:00:00,44.37,44.64,44.34,44.5,177400.0,40.1054,40.3494,40.0783,40.2229,177400.0
2006-06-06 15:30:00,44.51,44.75,44.41,44.63,219000.0,40.2319,40.4488,40.1415,40.3404,219000.0
2006-06-07 09:30:00,44.68,44.77,44.58,44.63,170800.0,40.5592,40.6409,40.4684,40.5138,170800.0
2006-06-07 10:00:00,44.65,45.09,44.65,45.03,114400.0,40.5319,40.9314,40.5319,40.8769,114400.0
2006-06-07 10:30:00,45.08,45.13,44.77,44.82,62000.0,40.9223,40.9677,40.6409,40.6863,62000.0
2006-06-07 11:00:00,44.82,44.9,44.68,44.82,87000.0,40.6863,40.7589,40.5592,40.6863,87000.0
2006-06-07 11:30:00,44.82,45.25,44.82,45.24,150400.0,40.6863,41.0766,40.6863,41.0675,150400.0
2006-06-07 12:00:00,45.23,45.27,45.07,45.19,143000.0,41.0584,41.0948,40.9132,41.0221,143000.0
2006-06-07 12:30:00,45.19,45.27,45.11,45.13,84400.0,41.0221,41.0948,40.9495,40.9677,84400.0
2006-06-07 13:00:00,45.12,45.46,45.1,45.45,185400.0,40.9586,41.2672,40.9404,41.2581,185400.0
2006-06-07 13:30:00,45.46,45.72,45.45,45.68,360800.0,41.2672,41.5032,41.2581,41.4669,360800.0
2006-06-07 14:00:00,45.68,45.68,45.12,45.18,376200.0,41.4669,41.4669,40.9586,41.0131,376200.0
2006-06-07 14:30:00,45.16,45.42,45.12,45.37,157200.0,40.9949,41.2309,40.9586,41.1855,157200.0
2006-06-07 15:00:00,45.37,45.43,45.08,45.12,227000.0,41.1855,41.24,40.9223,40.9586,227000.0
2006-06-07 15:30:00,45.1,45.28,45.02,45.05,178200.0,40.9404,41.1038,40.8678,40.895,178200.0
2006-06-08 09:30:00,45.08,45.08,44.35,44.4,163600.0,40.9223,40.9223,40.2596,40.305,163600.0
2006-06-08 10:00:00,44.39,44.59,44.0,44.0,213600.0,40.2959,40.4775,39.9419,39.9419,213600.0
2006-06-08 10:30:00,44.0,44.1,43.69,43.84,237800.0,39.9419,40.0327,39.6605,39.7966,237800.0
2006-06-08 11:00:00,43.81,43.81,43.0,43.12,265400.0,39.7694,39.7694,39.0341,39.143,265400.0
2006-06-08 11:30:00,43.1,43.1,42.25,42.26,337400.0,39.1249,39.1249,38.3533,38.3624,337400.0
2006-06-08 12:00:00,42.31,43.06,41.76,43.06,855000.0,38.4078,39.0886,37.9085,39.0886,855000.0
2006-06-08 12:30:00,43.07,43.22,42.82,42.92,372200.0,39.0977,39.2338,38.8707,38.9615,372200.0
2006-06-08 13:00:00,42.92,42.95,42.64,42.9,202800.0,38.9615,38.9887,38.7073,38.9433,202800.0
2006-06-08 13:30:00,42.89,43.29,42.88,43.24,390600.0,38.9343,39.2974,38.9252,39.252,390600.0
2006-06-08 14:00:00,43.24,43.27,42.99,43.04,447000.0,39.252,39.2792,39.025,39.0704,447000.0
2006-06-08 14:30:00,43.04,43.41,43.04,43.23,321400.0,39.0704,39.4063,39.0704,39.2429,321400.0
2006-06-08 15:00:00,43.23,43.73,43.2,43.69,282000.0,39.2429,39.6968,39.2157,39.6605,282000.0
2006-06-08 15:30:00,43.7,43.97,43.64,43.73,483800.0,39.6696,39.9146,39.6151,39.6968,483800.0
2006-06-09 09:30:00,43.86,45.08,43.4,43.78,167400.0,39.8148,40.9223,39.3972,39.7422,167400.0
2006-06-09 10:00:00,43.78,43.99,43.67,43.88,139800.0,39.7422,39.9328,39.6423,39.833,139800.0
2006-06-09 10:30:00,43.89,43.99,43.72,43.79,196800.0,39.842,39.9328,39.6877,39.7513,196800.0
2006-06-09 11:00:00,43.76,43.83,43.63,43.72,140800.0,39.724,39.7876,39.606,39.6877,140800.0
2006-06-09 11:30:00,43.72,43.77,43.39,43.52,111400.0,39.6877,39.7331,39.3881,39.5062,111400.0
2006-06-09 12:00:00,43.5,43.7,43.49,43.5,65800.0,39.488,39.6696,39.4789,39.488,65800.0
2006-06-09 12:30:00,43.5,43.58,43.29,43.38,66200.0,39.488,39.5606,39.2974,39.3791,66200.0
2006-06-09 13:00:00,43.38,43.47,43.25,43.34,88400.0,39.3791,39.4608,39.2611,39.3428,88400.0
2006-06-09 13:30:00,43.32,43.54,43.29,43.5,80400.0,39.3246,39.5243,39.2974,39.488,80400.0
2006-06-09 14:00:00,43.49,43.59,43.43,43.55,51400.0,39.4789,39.5697,39.4245,39.5334,51400.0
2006-06-09 14:30:00,43.55,43.63,43.47,43.47,69800.0,39.5334,39.606,39.4608,39.4608,69800.0
2006-06-09 15:00:00,43.47,43.5,43.35,43.43,56000.0,39.4608,39.488,39.3518,39.4245,56000.0
2006-06-09 15:30:00,43.43,43.68,43.23,43.24,367600.0,39.4245,39.6514,39.2429,39.252,367600.0
2006-06-12 09:30:00,43.15,43.25,42.8,43.02,138600.0,39.1703,39.2611,38.8526,39.0523,138600.0
2006-06-12 10:00:00,43.02,43.02,42.52,42.54,185600.0,39.0523,39.0523,38.5984,38.6165,185600.0
2006-06-12 10:30:00,42.52,42.97,42.41,42.84,196600.0,38.5984,39.0069,38.4985,38.8889,196600.0
2006-06-12 11:00:00,42.83,42.88,42.66,42.81,124600.0,38.8798,38.9252,38.7255,38.8616,124600.0
2006-06-12 11:30:00,42.84,42.99,42.75,42.97,223000.0,38.8889,39.025,38.8072,39.0069,223000.0
2006-06-12 12:00:00,42.97,42.97,42.8,42.91,104800.0,39.0069,39.0069,38.8526,38.9524,104800.0
2006-06-12 12:30:00,42.94,43.05,42.89,42.91,80400.0,38.9796,39.0795,38.9343,38.9524,80400.0
2006-06-12 13:00:00,42.9,43.01,42.81,42.88,73000.0,38.9433,39.0432,38.8616,38.9252,73000.0
2006-06-12 13:30:00,42.92,42.97,42.8,42.84,90000.0,38.9615,39.0069,38.8526,38.8889,90000.0
2006-06-12 14:00:00,42.88,42.88,42.71,42.79,333200.0,38.9252,38.9252,38.7709,38.8435,333200.0
2006-06-12 14:30:00,42.81,42.81,42.52,42.54,171800.0,38.8616,38.8616,38.5984,38.6165,171800.0
2006-06-12 15:00:00,42.54,42.71,42.32,42.34,291200.0,38.6165,38.7709,38.4168,38.435,291200.0
2006-06-12 15:30:00,42.32,42.69,42.13,42.25,457600.0,38.4168,38.7527,38.2444,38.3533,457600.0
2006-06-13 09:30:00,41.95,42.71,41.75,42.45,194600.0,38.081,38.7709,37.8994,38.5348,194600.0
2006-06-13 10:00:00,42.51,42.69,42.06,42.42,165400.0,38.5893,38.7527,38.1808,38.5076,165400.0
2006-06-13 10:30:00,42.4,42.45,41.75,41.98,174800.0,38.4895,38.5348,37.8994,38.1082,174800.0
2006-06-13 11:00:00,41.96,42.15,41.85,42.06,175400.0,38.09,38.2625,37.9902,38.1808,175400.0
2006-06-13 11:30:00,42.06,42.36,41.97,42.3,208200.0,38.1808,38.4531,38.0991,38.3987,208200.0
2006-06-13 12:00:00,42.3,42.3,41.94,41.95,178800.0,38.3987,38.3987,38.0719,38.081,178800.0
2006-06-13 12:30:00,41.96,42.03,41.88,41.91,113000.0,38.09,38.1536,38.0174,38.0446,113000.0
2006-06-13 13:00:00,41.94,41.98,41.32,41.65,281400.0,38.0719,38.1082,37.5091,37.8086,281400.0
2006-06-13 13:30:00,41.68,41.77,41.53,41.67,172400.0,37.8359,37.9176,37.6997,37.8268,172400.0
2006-06-13 14:00:00,41.67,41.67,41.38,41.55,195800.0,37.8268,37.8268,37.5635,37.7178,195800.0
2006-06-13 14:30:00,41.55,41.56,41.16,41.27,217000.0,37.7178,37.7269,37.3638,37.4637,217000.0
2006-06-13 15:00:00,41.27,41.67,41.12,41.56,174600.0,37.4637,37.8268,37.3275,37.7269,174600.0
2006-06-13 15:30:00,41.54,41.74,41.26,41.31,470200.0,37.7088,37.8903,37.4546,37.5,470200.0
2006-06-14 09:30:00,41.23,41.49,41.2,41.45,265800.0,37.4274,37.6634,37.4001,37.6271,265800.0
2006-06-14 10:00:00,41.45,41.67,41.41,41.63,280000.0,37.6271,37.8268,37.5908,37.7905,280000.0
2006-06-14 10:30:00,41.63,41.79,41.52,41.7,219400.0,37.7905,37.9357,37.6906,37.854,219400.0
2006-06-14 11:00:00,41.71,41.85,41.66,41.83,141000.0,37.8631,37.9902,37.8177,37.972,141000.0
2006-06-14 11:30:00,41.83,41.9,41.68,41.85,145800.0,37.972,38.0356,37.8359,37.9902,145800.0
2006-06-14 12:00:00,41.85,42.13,41.79,41.79,129200.0,37.9902,38.2444,37.9357,37.9357,129200.0
2006-06-14 12:30:00,41.8,42.05,41.8,42.05,71000.0,37.9448,38.1717,37.9448,38.1717,71000.0
2006-06-14 13:00:00,42.04,42.04,41.77,41.87,153000.0,38.1627,38.1627,37.9176,38.0083,153000.0
2006-06-14 13:30:00,41.87,41.98,41.7,41.92,118200.0,38.0083,38.1082,37.854,38.0537,118200.0
2006-06-14 14:00:00,41.94,42.13,41.81,41.92,154600.0,38.0719,38.2444,37.9539,38.0537,154600.0
2006-06-14 14:30:00,41.94,41.96,41.69,41.76,127400.0,38.0719,38.09,37.8449,37.9085,127400.0
2006-06-14 15:00:00,41.75,41.98,41.75,41.87,160800.0,37.8994,38.1082,37.8994,38.0083,160800.0
2006-06-14 15:30:00,41.85,42.21,41.83,42.1,212600.0,37.9902,38.317,37.972,38.2171,212600.0
2006-06-15 09:30:00,42.43,42.99,42.43,42.73,229400.0,38.5167,39.025,38.5167,38.789,229400.0
2006-06-15 10:00:00,42.73,42.99,42.55,42.92,222200.0,38.789,39.025,38.6256,38.9615,222200.0
2006-06-15 10:30:00,42.94,43.32,42.9,43.08,204600.0,38.9796,39.3246,38.9433,39.1067,204600.0
2006-06-15 11:00:00,43.08,43.25,43.0,43.2,149000.0,39.1067,39.2611,39.0341,39.2157,149000.0
2006-06-15 11:30:00,43.18,43.24,43.1,43.17,218000.0,39.1975,39.252,39.1249,39.1884,218000.0
2006-06-15 12:00:00,43.17,43.2,42.97,43.12,194000.0,39.1884,39.2157,39.0069,39.143,194000.0
2006-06-15 12:30:00,43.12,43.23,43.12,43.12,133200.0,39.143,39.2429,39.143,39.143,133200.0
2006-06-15 13:00:00,43.13,43.25,43.06,43.12,149200.0,39.1521,39.2611,39.0886,39.143,149200.0
2006-06-15 13:30:00,43.12,43.29,43.06,43.29,181600.0,39.143,39.2974,39.0886,39.2974,181600.0
2006-06-15 14:00:00,43.3,43.54,43.3,43.42,156800.0,39.3064,39.5243,39.3064,39.4154,156800.0
2006-06-15 14:30:00,43.38,43.69,43.36,43.61,148800.0,39.3791,39.6605,39.3609,39.5879,148800.0
2006-06-15 15:00:00,43.6,43.67,43.46,43.51,241600.0,39.5788,39.6423,39.4517,39.4971,241600.0
2006-06-15 15:30:00,43.52,43.73,43.44,43.48,386600.0,39.5062,39.6968,39.4335,39.4698,386600.0
2006-06-16 09:30:00,43.37,43.4,42.9,43.3,418400.0,39.37,39.3972,38.9433,39.3064,418400.0
2006-06-16 10:00:00,43.24,43.33,43.03,43.22,201200.0,39.252,39.3337,39.0613,39.2338,201200.0
2006-06-16 10:30:00,43.22,43.27,43.02,43.24,171000.0,39.2338,39.2792,39.0523,39.252,171000.0
2006-06-16 11:00:00,43.25,43.26,42.84,42.84,255200.0,39.2611,39.2701,38.8889,38.8889,255200.0
2006-06-16 11:30:00,42.81,43.09,42.81,42.94,201200.0,38.8616,39.1158,38.8616,38.9796,201200.0
2006-06-16 12:00:00,42.95,43.09,42.8,42.84,135200.0,38.9887,39.1158,38.8526,38.8889,135200.0
2006-06-16 12:30:00,42.83,42.85,42.66,42.76,147200.0,38.8798,38.8979,38.7255,38.8162,147200.0
2006-06-16 13:00:00,42.76,43.05,42.76,42.93,213000.0,38.8162,39.0795,38.8162,38.9706,213000.0
2006-06-16 13:30:00,42.94,43.02,42.86,42.94,180600.0,38.9796,39.0523,38.907,38.9796,180600.0
2006-06-16 14:00:00,42.93,42.99,42.8,42.87,245400.0,38.9706,39.025,38.8526,38.9161,245400.0
2006-06-16 14:30:00,42.87,43.04,42.81,42.9,227200.0,38.9161,39.0704,38.8616,38.9433,227200.0
2006-06-16 15:00:00,42.91,43.1,42.9,43.06,232400.0,38.9524,39.1249,38.9433,39.0886,232400.0
2006-06-16 15:30:00,43.06,43.12,42.73,42.9,247000.0,39.0886,39.143,38.789,38.9433,247000.0
2006-06-19 09:30:00,43.38,43.81,43.35,43.72,209000.0,39.3791,39.7694,39.3518,39.6877,209000.0
2006-06-19 10:00:00,43.73,43.73,43.25,43.36,177400.0,39.6968,39.6968,39.2611,39.3609,177400.0
2006-06-19 10:30:00,43.37,44.04,43.24,43.93,603200.0,39.37,39.9782,39.252,39.8783,603200.0
2006-06-19 11:00:00,43.95,44.15,43.85,43.85,210800.0,39.8965,40.078,39.8057,39.8057,210800.0
2006-06-19 11:30:00,43.83,43.96,43.63,43.63,274400.0,39.7876,39.9056,39.606,39.606,274400.0
2006-06-19 12:00:00,43.65,43.83,43.6,43.68,119400.0,39.6242,39.7876,39.5788,39.6514,119400.0
2006-06-19 12:30:00,43.69,43.78,43.6,43.74,75200.0,39.6605,39.7422,39.5788,39.7059,75200.0
2006-06-19 13:00:00,43.74,43.74,43.4,43.47,141000.0,39.7059,39.7059,39.3972,39.4608,141000.0
2006-06-19 13:30:00,43.47,43.52,43.21,43.34,158200.0,39.4608,39.5062,39.2247,39.3428,158200.0
2006-06-19 14:00:00,43.34,43.46,43.24,43.4,191000.0,39.3428,39.4517,39.252,39.3972,191000.0
2006-06-19 14:30:00,43.4,43.43,43.14,43.15,153000.0,39.3972,39.4245,39.1612,39.1703,153000.0
2006-06-19 15:00:00,43.15,43.52,43.13,43.5,141200.0,39.1703,39.5062,39.1521,39.488,141200.0
2006-06-19 15:30:00,43.51,43.57,43.15,43.35,282800.0,39.4971,39.5515,39.1703,39.3518,282800.0
2006-06-20 09:30:00,43.34,43.77,43.31,43.37,147200.0,39.3428,39.7331,39.3155,39.37,147200.0
2006-06-20 10:00:00,43.38,43.44,43.13,43.21,162400.0,39.3791,39.4335,39.1521,39.2247,162400.0
2006-06-20 10:30:00,43.24,43.41,43.23,43.31,136000.0,39.252,39.4063,39.2429,39.3155,136000.0
2006-06-20 11:00:00,43.27,43.56,43.24,43.56,106800.0,39.2792,39.5425,39.252,39.5425,106800.0
2006-06-20 11:30:00,43.58,43.72,43.51,43.71,86200.0,39.5606,39.6877,39.4971,39.6786,86200.0
2006-06-20 12:00:00,43.72,43.76,43.58,43.59,93800.0,39.6877,39.724,39.5606,39.5697,93800.0
2006-06-20 12:30:00,43.59,43.59,43.34,43.4,79800.0,39.5697,39.5697,39.3428,39.3972,79800.0
2006-06-20 13:00:00,43.4,43.48,43.32,43.33,37600.0,39.3972,39.4698,39.3246,39.3337,37600.0
2006-06-20 13:30:00,43.31,43.45,43.27,43.38,121400.0,39.3155,39.4426,39.2792,39.3791,121400.0
2006-06-20 14:00:00,43.36,43.42,43.27,43.35,74400.0,39.3609,39.4154,39.2792,39.3518,74400.0
2006-06-20 14:30:00,43.37,43.51,43.3,43.47,88800.0,39.37,39.4971,39.3064,39.4608,88800.0
2006-06-20 15:00:00,43.45,43.54,43.38,43.54,144800.0,39.4426,39.5243,39.3791,39.5243,144800.0
2006-06-20 15:30:00,43.53,43.53,43.38,43.45,267000.0,39.5152,39.5152,39.3791,39.4426,267000.0
2006-06-21 09:30:00,43.35,43.91,43.31,43.7,138000.0,39.3518,39.8602,39.3155,39.6696,138000.0
2006-06-21 10:00:00,43.68,43.77,43.44,43.65,98800.0,39.6514,39.7331,39.4335,39.6242,98800.0
2006-06-21 10:30:00,43.63,43.76,43.55,43.68,99400.0,39.606,39.724,39.5334,39.6514,99400.0
2006-06-21 11:00:00,43.71,43.73,43.63,43.68,76600.0,39.6786,39.6968,39.606,39.6514,76600.0
2006-06-21 11:30:00,43.7,43.94,43.68,43.84,89200.0,39.6696,39.8874,39.6514,39.7966,89200.0
2006-06-21 12:00:00,43.85,44.15,43.85,44.01,111200.0,39.8057,40.078,39.8057,39.951,111200.0
2006-06-21 12:30:00,44.02,44.09,43.96,43.99,67200.0,39.96,40.0236,39.9056,39.9328,67200.0
2006-06-21 13:00:00,43.98,44.04,43.95,44.02,54400.0,39.9237,39.9782,39.8965,39.96,54400.0
2006-06-21 13:30:00,44.02,44.16,44.0,44.12,80200.0,39.96,40.0871,39.9419,40.0508,80200.0
2006-06-21 14:00:00,44.13,44.3,44.1,44.23,107000.0,40.0599,40.2142,40.0327,40.1507,107000.0
2006-06-21 14:30:00,44.22,44.31,44.2,44.31,82800.0,40.1416,40.2233,40.1234,40.2233,82800.0
2006-06-21 15:00:00,44.3,44.32,44.2,44.26,93400.0,40.2142,40.2324,40.1234,40.1779,93400.0
2006-06-21 15:30:00,44.24,44.24,44.12,44.15,126200.0,40.1597,40.1597,40.0508,40.078,126200.0
2006-06-22 09:30:00,43.76,44.24,43.76,44.13,199200.0,39.724,40.1597,39.724,40.0599,199200.0
2006-06-22 10:00:00,44.1,44.12,43.57,43.65,143600.0,40.0327,40.0508,39.5515,39.6242,143600.0
2006-06-22 10:30:00,43.68,43.78,43.6,43.77,88400.0,39.6514,39.7422,39.5788,39.7331,88400.0
2006-06-22 11:00:00,43.75,43.98,43.75,43.98,71600.0,39.7149,39.9237,39.7149,39.9237,71600.0
2006-06-22 11:30:00,43.99,44.08,43.95,43.99,79600.0,39.9328,40.0145,39.8965,39.9328,79600.0
2006-06-22 12:00:00,43.98,43.99,43.9,43.95,75600.0,39.9237,39.9328,39.8511,39.8965,75600.0
2006-06-22 12:30:00,43.93,43.96,43.85,43.92,169600.0,39.8783,39.9056,39.8057,39.8693,169600.0
2006-06-22 13:00:00,43.92,44.0,43.79,43.83,137600.0,39.8693,39.9419,39.7513,39.7876,137600.0
2006-06-22 13:30:00,43.86,43.9,43.79,43.9,60800.0,39.8148,39.8511,39.7513,39.8511,60800.0
2006-06-22 14:00:00,43.9,43.92,43.66,43.68,191600.0,39.8511,39.8693,39.6332,39.6514,191600.0
2006-06-22 14:30:00,43.68,43.73,43.63,43.72,167400.0,39.6514,39.6968,39.606,39.6877,167400.0
2006-06-22 15:00:00,43.74,43.88,43.68,43.88,148000.0,39.7059,39.833,39.6514,39.833,148000.0
2006-06-22 15:30:00,43.89,43.94,43.71,43.8,166800.0,39.842,39.8874,39.6786,39.7603,166800.0
2006-06-23 09:30:00,43.33,43.68,43.23,43.44,331400.0,39.3337,39.6514,39.2429,39.4335,331400.0
2006-06-23 10:00:00,43.41,43.79,43.39,43.7,186200.0,39.4063,39.7513,39.3881,39.6696,186200.0
2006-06-23 10:30:00,43.69,43.74,43.48,43.6,152800.0,39.6605,39.7059,39.4698,39.5788,152800.0
2006-06-23 11:00:00,43.58,43.63,43.49,43.51,150000.0,39.5606,39.606,39.4789,39.4971,150000.0
2006-06-23 11:30:00,43.49,43.59,43.43,43.5,100200.0,39.4789,39.5697,39.4245,39.488,100200.0
2006-06-23 12:00:00,43.49,43.94,43.49,43.75,123600.0,39.4789,39.8874,39.4789,39.7149,123600.0
2006-06-23 12:30:00,43.75,43.92,43.7,43.75,87600.0,39.7149,39.8693,39.6696,39.7149,87600.0
2006-06-23 13:00:00,43.75,43.97,43.7,43.83,85400.0,39.7149,39.9146,39.6696,39.7876,85400.0
2006-06-23 13:30:00,43.77,43.83,43.6,43.66,111800.0,39.7331,39.7876,39.5788,39.6332,111800.0
2006-06-23 14:00:00,43.66,43.7,43.5,43.7,141400.0,39.6332,39.6696,39.488,39.6696,141400.0
2006-06-23 14:30:00,43.69,43.75,43.55,43.57,105000.0,39.6605,39.7149,39.5334,39.5515,105000.0
2006-06-23 15:00:00,43.56,43.67,43.54,43.67,164200.0,39.5425,39.6423,39.5243,39.6423,164200.0
2006-06-23 15:30:00,43.67,43.71,43.53,43.55,261600.0,39.6423,39.6786,39.5152,39.5334,261600.0
2006-06-26 09:30:00,43.52,43.95,43.52,43.88,89400.0,39.5062,39.8965,39.5062,39.833,89400.0
2006-06-26 10:00:00,43.9,44.18,43.9,44.12,136400.0,39.8511,40.1053,39.8511,40.0508,136400.0
2006-06-26 10:30:00,44.12,44.15,44.04,44.05,73400.0,40.0508,40.078,39.9782,39.9873,73400.0
2006-06-26 11:00:00,44.06,44.13,43.97,43.97,124800.0,39.9963,40.0599,39.9146,39.9146,124800.0
2006-06-26 11:30:00,43.98,44.03,43.92,43.96,88800.0,39.9237,39.9691,39.8693,39.9056,88800.0
2006-06-26 12:00:00,43.96,43.97,43.82,43.88,75200.0,39.9056,39.9146,39.7785,39.833,75200.0
2006-06-26 12:30:00,43.89,44.06,43.88,43.97,94200.0,39.842,39.9963,39.833,39.9146,94200.0
2006-06-26 13:00:00,43.99,44.08,43.92,43.93,107600.0,39.9328,40.0145,39.8693,39.8783,107600.0
2006-06-26 13:30:00,43.93,43.95,43.88,43.92,101400.0,39.8783,39.8965,39.833,39.8693,101400.0
2006-06-26 14:00:00,43.89,43.95,43.88,43.92,94600.0,39.842,39.8965,39.833,39.8693,94600.0
2006-06-26 14:30:00,43.88,44.01,43.88,43.95,131600.0,39.833,39.951,39.833,39.8965,131600.0
2006-06-26 15:00:00,43.94,44.02,43.92,44.02,139600.0,39.8874,39.96,39.8693,39.96,139600.0
2006-06-26 15:30:00,44.0,44.18,43.95,44.06,282200.0,39.9419,40.1053,39.8965,39.9963,282200.0
2006-06-27 09:30:00,43.98,44.24,43.93,44.09,147000.0,39.9237,40.1597,39.8783,40.0236,147000.0
2006-06-27 10:00:00,44.06,44.07,43.95,43.98,101800.0,39.9963,40.0054,39.8965,39.9237,101800.0
2006-06-27 10:30:00,43.98,44.05,43.88,43.9,167400.0,39.9237,39.9873,39.833,39.8511,167400.0
2006-06-27 11:00:00,43.9,43.93,43.76,43.81,98600.0,39.8511,39.8783,39.724,39.7694,98600.0
2006-06-27 11:30:00,43.79,43.91,43.79,43.91,268400.0,39.7513,39.8602,39.7513,39.8602,268400.0
2006-06-27 12:00:00,43.9,43.96,43.84,43.89,49600.0,39.8511,39.9056,39.7966,39.842,49600.0
2006-06-27 12:30:00,43.88,43.89,43.77,43.83,62200.0,39.833,39.842,39.7331,39.7876,62200.0
2006-06-27 13:00:00,43.83,43.83,43.66,43.7,68000.0,39.7876,39.7876,39.6332,39.6696,68000.0
2006-06-27 13:30:00,43.7,43.74,43.67,43.71,54200.0,39.6696,39.7059,39.6423,39.6786,54200.0
2006-06-27 14:00:00,43.7,43.77,43.57,43.62,91600.0,39.6696,39.7331,39.5515,39.5969,91600.0
2006-06-27 14:30:00,43.58,43.64,43.5,43.62,96000.0,39.5606,39.6151,39.488,39.5969,96000.0
2006-06-27 15:00:00,43.62,43.72,43.53,43.54,88000.0,39.5969,39.6877,39.5152,39.5243,88000.0
2006-06-27 15:30:00,43.54,43.57,43.35,43.46,267000.0,39.5243,39.5515,39.3518,39.4517,267000.0
2006-06-28 09:30:00,43.5,43.77,43.45,43.59,148400.0,39.488,39.7331,39.4426,39.5697,148400.0
2006-06-28 10:00:00,43.6,43.76,43.57,43.7,72800.0,39.5788,39.724,39.5515,39.6696,72800.0
2006-06-28 10:30:00,43.68,43.69,43.56,43.62,94400.0,39.6514,39.6605,39.5425,39.5969,94400.0
2006-06-28 11:00:00,43.63,43.67,43.49,43.52,131000.0,39.606,39.6423,39.4789,39.5062,131000.0
2006-06-28 11:30:00,43.53,43.53,43.38,43.5,224400.0,39.5152,39.5152,39.3791,39.488,224400.0
2006-06-28 12:00:00,43.52,43.67,43.5,43.63,145000.0,39.5062,39.6423,39.488,39.606,145000.0
2006-06-28 12:30:00,43.62,43.62,43.5,43.53,24600.0,39.5969,39.5969,39.488,39.5152,24600.0
2006-06-28 13:00:00,43.54,43.65,43.53,43.59,91800.0,39.5243,39.6242,39.5152,39.5697,91800.0
2006-06-28 13:30:00,43.57,43.65,43.46,43.65,49600.0,39.5515,39.6242,39.4517,39.6242,49600.0
2006-06-28 14:00:00,43.65,43.7,43.54,43.7,38000.0,39.6242,39.6696,39.5243,39.6696,38000.0
2006-06-28 14:30:00,43.71,43.95,43.71,43.9,84200.0,39.6786,39.8965,39.6786,39.8511,84200.0
2006-06-28 15:00:00,43.9,43.98,43.9,43.92,109000.0,39.8511,39.9237,39.8511,39.8693,109000.0
2006-06-28 15:30:00,43.89,44.15,43.89,44.13,313400.0,39.842,40.078,39.842,40.0599,313400.0
2006-06-29 09:30:00,45.0,45.17,44.8,44.87,318400.0,40.8497,41.004,40.6681,40.7316,318400.0
2006-06-29 10:00:00,44.87,44.96,44.85,44.88,310000.0,40.7316,40.8133,40.7135,40.7407,310000.0
2006-06-29 10:30:00,44.88,44.98,44.85,44.96,240800.0,40.7407,40.8315,40.7135,40.8133,240800.0
2006-06-29 11:00:00,44.94,45.03,44.92,45.02,246200.0,40.7952,40.8769,40.777,40.8678,246200.0
2006-06-29 11:30:00,45.02,45.02,44.9,44.98,255000.0,40.8678,40.8678,40.7589,40.8315,255000.0
2006-06-29 12:00:00,44.98,44.98,44.87,44.97,242600.0,40.8315,40.8315,40.7316,40.8224,242600.0
2006-06-29 12:30:00,44.97,45.2,44.97,45.19,209800.0,40.8224,41.0312,40.8224,41.0221,209800.0
2006-06-29 13:00:00,45.19,45.24,45.08,45.1,175000.0,41.0221,41.0675,40.9223,40.9404,175000.0
2006-06-29 13:30:00,45.1,45.19,45.08,45.19,130000.0,40.9404,41.0221,40.9223,41.0221,130000.0
2006-06-29 14:00:00,45.19,45.65,45.15,45.54,220200.0,41.0221,41.4397,40.9858,41.3398,220200.0
2006-06-29 14:30:00,45.54,45.77,45.4,45.63,195000.0,41.3398,41.5486,41.2128,41.4215,195000.0
2006-06-29 15:00:00,45.62,45.78,45.54,45.78,180400.0,41.4125,41.5577,41.3398,41.5577,180400.0
2006-06-29 15:30:00,45.77,45.95,45.73,45.88,232000.0,41.5486,41.712,41.5123,41.6485,232000.0
2006-06-30 09:30:00,45.79,45.99,45.67,45.88,111400.0,41.5668,41.7483,41.4579,41.6485,111400.0
2006-06-30 10:00:00,45.88,45.96,45.71,45.92,94400.0,41.6485,41.7211,41.4942,41.6848,94400.0
2006-06-30 10:30:00,45.88,45.9,45.77,45.85,52400.0,41.6485,41.6666,41.5486,41.6213,52400.0
2006-06-30 11:00:00,45.85,45.9,45.76,45.81,69000.0,41.6213,41.6666,41.5396,41.5849,69000.0
2006-06-30 11:30:00,45.81,45.93,45.79,45.87,68200.0,41.5849,41.6939,41.5668,41.6394,68200.0
2006-06-30 12:00:00,45.87,45.91,45.79,45.91,46400.0,41.6394,41.6757,41.5668,41.6757,46400.0
2006-06-30 12:30:00,45.91,46.11,45.86,46.02,120000.0,41.6757,41.8573,41.6303,41.7756,120000.0
2006-06-30 13:00:00,46.02,46.07,45.95,46.07,48200.0,41.7756,41.821,41.712,41.821,48200.0
2006-06-30 13:30:00,46.06,46.07,45.94,46.01,79000.0,41.8119,41.821,41.703,41.7665,79000.0
2006-06-30 14:00:00,46.02,46.05,45.85,45.87,63200.0,41.7756,41.8028,41.6213,41.6394,63200.0
2006-06-30 14:30:00,45.87,46.02,45.87,46.0,41800.0,41.6394,41.7756,41.6394,41.7574,41800.0
2006-06-30 15:00:00,46.02,46.08,45.9,45.9,93600.0,41.7756,41.83,41.6666,41.6666,93600.0
2006-06-30 15:30:00,45.9,46.13,45.84,46.1,210400.0,41.6666,41.8754,41.6122,41.8482,210400.0
2006-07-03 09:30:00,46.35,46.37,46.02,46.02,63400.0,42.0751,42.0933,41.7756,41.7756,63400.0
2006-07-03 10:00:00,46.01,46.13,45.88,46.05,61600.0,41.7665,41.8754,41.6485,41.8028,61600.0
2006-07-03 10:30:00,46.04,46.24,45.91,46.13,73600.0,41.7937,41.9753,41.6757,41.8754,73600.0
2006-07-03 11:00:00,46.16,46.21,46.1,46.19,59800.0,41.9027,41.9481,41.8482,41.9299,59800.0
2006-07-03 11:30:00,46.19,46.22,46.1,46.15,50200.0,41.9299,41.9571,41.8482,41.8936,50200.0
2006-07-03 12:00:00,46.16,46.22,46.07,46.19,71800.0,41.9027,41.9571,41.821,41.9299,71800.0
2006-07-03 12:30:00,46.19,46.34,46.13,46.31,46200.0,41.9299,42.0661,41.8754,42.0388,46200.0
2006-07-03 13:00:00,46.31,46.31,46.31,46.31,11400.0,42.0388,42.0388,42.0388,42.0388,11400.0
2006-07-03 13:30:00,46.31,46.31,46.31,46.31,0.0,42.0388,42.0388,42.0388,42.0388,0.0
2006-07-03 14:00:00,46.31,46.31,46.31,46.31,0.0,42.0388,42.0388,42.0388,42.0388,0.0
2006-07-03 14:30:00,46.31,46.31,46.31,46.31,0.0,42.0388,42.0388,42.0388,42.0388,0.0
2006-07-03 15:00:00,46.31,46.31,46.31,46.31,0.0,42.0388,42.0388,42.0388,42.0388,0.0
2006-07-03 15:30:00,46.31,46.31,46.31,46.31,0.0,42.0388,42.0388,42.0388,42.0388,0.0
2006-07-05 09:30:00,46.31,46.34,46.0,46.09,141400.0,42.0388,42.0661,41.7574,41.8391,141400.0
2006-07-05 10:00:00,46.12,46.17,46.07,46.1,157000.0,41.8664,41.9117,41.821,41.8482,157000.0
2006-07-05 10:30:00,46.1,46.2,46.05,46.06,128600.0,41.8482,41.939,41.8028,41.8119,128600.0
2006-07-05 11:00:00,46.05,46.13,45.98,46.02,84200.0,41.8028,41.8754,41.7393,41.7756,84200.0
2006-07-05 11:30:00,46.04,46.1,45.94,46.01,85600.0,41.7937,41.8482,41.703,41.7665,85600.0
2006-07-05 12:00:00,46.01,46.12,45.96,46.12,182400.0,41.7665,41.8664,41.7211,41.8664,182400.0
2006-07-05 12:30:00,46.15,46.15,46.05,46.1,54400.0,41.8936,41.8936,41.8028,41.8482,54400.0
2006-07-05 13:00:00,46.1,46.26,46.07,46.18,54600.0,41.8482,41.9934,41.821,41.9208,54600.0
2006-07-05 13:30:00,46.18,46.29,46.1,46.17,99200.0,41.9208,42.0207,41.8482,41.9117,99200.0
2006-07-05 14:00:00,46.17,46.18,46.09,46.14,81000.0,41.9117,41.9208,41.8391,41.8845,81000.0
2006-07-05 14:30:00,46.13,46.22,46.1,46.22,195400.0,41.8754,41.9571,41.8482,41.9571,195400.0
2006-07-05 15:00:00,46.19,46.19,46.08,46.13,76400.0,41.9299,41.9299,41.83,41.8754,76400.0
2006-07-05 15:30:00,46.13,46.21,46.09,46.14,120600.0,41.8754,41.9481,41.8391,41.8845,120600.0
2006-07-06 09:30:00,46.16,46.82,46.16,46.76,141400.0,41.9027,42.5018,41.9027,42.4473,141400.0
2006-07-06 10:00:00,46.72,46.82,46.68,46.76,65400.0,42.411,42.5018,42.3747,42.4473,65400.0
2006-07-06 10:30:00,46.76,46.81,46.66,46.71,80000.0,42.4473,42.4927,42.3566,42.4019,80000.0
2006-07-06 11:00:00,46.73,46.81,46.68,46.74,115400.0,42.4201,42.4927,42.3747,42.4292,115400.0
2006-07-06 11:30:00,46.74,46.74,46.43,46.49,130400.0,42.4292,42.4292,42.1478,42.2022,130400.0
2006-07-06 12:00:00,46.48,46.57,46.38,46.46,74400.0,42.1932,42.2749,42.1024,42.175,74400.0
2006-07-06 12:30:00,46.44,46.58,46.42,46.48,45000.0,42.1568,42.2839,42.1387,42.1932,45000.0
2006-07-06 13:00:00,46.49,46.58,46.48,46.52,42600.0,42.2022,42.2839,42.1932,42.2295,42600.0
2006-07-06 13:30:00,46.52,46.69,46.52,46.59,35800.0,42.2295,42.3838,42.2295,42.293,35800.0
2006-07-06 14:00:00,46.59,46.68,46.51,46.63,149000.0,42.293,42.3747,42.2204,42.3293,149000.0
2006-07-06 14:30:00,46.64,46.65,46.46,46.5,81400.0,42.3384,42.3475,42.175,42.2113,81400.0
2006-07-06 15:00:00,46.5,46.56,46.46,46.48,71200.0,42.2113,42.2658,42.175,42.1932,71200.0
2006-07-06 15:30:00,46.48,46.59,46.44,46.52,156400.0,42.1932,42.293,42.1568,42.2295,156400.0
2006-07-07 09:30:00,46.2,46.56,46.2,46.33,156400.0,41.939,42.2658,41.939,42.057,156400.0
2006-07-07 10:00:00,46.33,46.38,46.21,46.25,129200.0,42.057,42.1024,41.9481,41.9844,129200.0
2006-07-07 10:30:00,46.25,46.31,46.12,46.2,156400.0,41.9844,42.0388,41.8664,41.939,156400.0
2006-07-07 11:00:00,46.22,46.24,46.16,46.18,41800.0,41.9571,41.9753,41.9027,41.9208,41800.0
2006-07-07 11:30:00,46.18,46.35,46.13,46.23,72200.0,41.9208,42.0751,41.8754,41.9662,72200.0
2006-07-07 12:00:00,46.24,46.31,46.16,46.31,32400.0,41.9753,42.0388,41.9027,42.0388,32400.0
2006-07-07 12:30:00,46.31,46.32,46.18,46.18,31600.0,42.0388,42.0479,41.9208,41.9208,31600.0
2006-07-07 13:00:00,46.18,46.23,45.85,45.91,66800.0,41.9208,41.9662,41.6213,41.6757,66800.0
2006-07-07 13:30:00,45.9,45.98,45.87,45.9,96800.0,41.6666,41.7393,41.6394,41.6666,96800.0
2006-07-07 14:00:00,45.9,46.05,45.89,46.02,43000.0,41.6666,41.8028,41.6576,41.7756,43000.0
2006-07-07 14:30:00,46.02,46.08,45.67,45.71,96400.0,41.7756,41.83,41.4579,41.4942,96400.0
2006-07-07 15:00:00,45.72,45.85,45.69,45.73,73600.0,41.5032,41.6213,41.476,41.5123,73600.0
2006-07-07 15:30:00,45.72,45.87,45.71,45.78,124600.0,41.5032,41.6394,41.4942,41.5577,124600.0
2006-07-10 09:30:00,46.0,46.25,45.98,46.18,64400.0,41.7574,41.9844,41.7393,41.9208,64400.0
2006-07-10 10:00:00,46.19,46.37,46.01,46.22,67200.0,41.9299,42.0933,41.7665,41.9571,67200.0
2006-07-10 10:30:00,46.2,46.35,46.17,46.33,38800.0,41.939,42.0751,41.9117,42.057,38800.0
2006-07-10 11:00:00,46.31,46.45,46.31,46.4,80000.0,42.0388,42.1659,42.0388,42.1205,80000.0
2006-07-10 11:30:00,46.4,46.42,46.32,46.4,88400.0,42.1205,42.1387,42.0479,42.1205,88400.0
2006-07-10 12:00:00,46.38,46.38,46.15,46.23,113400.0,42.1024,42.1024,41.8936,41.9662,113400.0
2006-07-10 12:30:00,46.21,46.24,45.88,45.99,80200.0,41.9481,41.9753,41.6485,41.7483,80200.0
2006-07-10 13:00:00,46.02,46.18,45.97,46.18,224000.0,41.7756,41.9208,41.7302,41.9208,224000.0
2006-07-10 13:30:00,46.18,46.18,45.9,45.9,100000.0,41.9208,41.9208,41.6666,41.6666,100000.0
2006-07-10 14:00:00,45.89,46.0,45.85,45.97,230200.0,41.6576,41.7574,41.6213,41.7302,230200.0
2006-07-10 14:30:00,45.96,45.96,45.78,45.8,80200.0,41.7211,41.7211,41.5577,41.5759,80200.0
2006-07-10 15:00:00,45.81,45.95,45.69,45.92,76000.0,41.5849,41.712,41.476,41.6848,76000.0
2006-07-10 15:30:00,45.92,45.99,45.85,45.88,78600.0,41.6848,41.7483,41.6213,41.6485,78600.0
2006-07-11 09:30:00,45.65,45.84,45.46,45.67,129400.0,41.4397,41.6122,41.2672,41.4579,129400.0
2006-07-11 10:00:00,45.66,45.67,45.44,45.46,70000.0,41.4488,41.4579,41.2491,41.2672,70000.0
2006-07-11 10:30:00,45.45,45.46,45.32,45.43,61200.0,41.2581,41.2672,41.1401,41.24,61200.0
2006-07-11 11:00:00,45.42,45.51,45.4,45.41,86400.0,41.2309,41.3126,41.2128,41.2218,86400.0
2006-07-11 11:30:00,45.44,45.48,45.4,45.41,51400.0,41.2491,41.2854,41.2128,41.2218,51400.0
2006-07-11 12:00:00,45.38,45.75,45.36,45.7,124800.0,41.1946,41.5305,41.1764,41.4851,124800.0
2006-07-11 12:30:00,45.76,45.85,45.69,45.8,300200.0,41.5396,41.6213,41.476,41.5759,300200.0
2006-07-11 13:00:00,45.78,45.8,45.63,45.77,48200.0,41.5577,41.5759,41.4215,41.5486,48200.0
2006-07-11 13:30:00,45.76,45.85,45.6,45.85,50800.0,41.5396,41.6213,41.3943,41.6213,50800.0
2006-07-11 14:00:00,45.85,46.15,45.83,46.08,77800.0,41.6213,41.8936,41.6031,41.83,77800.0
2006-07-11 14:30:00,46.05,46.05,45.9,46.0,76600.0,41.8028,41.8028,41.6666,41.7574,76600.0
2006-07-11 15:00:00,45.97,46.18,45.92,46.1,169400.0,41.7302,41.9208,41.6848,41.8482,169400.0
2006-07-11 15:30:00,46.1,46.33,46.07,46.1,287000.0,41.8482,42.057,41.821,41.8482,287000.0
2006-07-12 09:30:00,46.19,46.34,46.1,46.17,83200.0,41.9299,42.0661,41.8482,41.9117,83200.0
2006-07-12 10:00:00,46.22,46.3,46.13,46.18,92000.0,41.9571,42.0298,41.8754,41.9208,92000.0
2006-07-12 10:30:00,46.2,46.37,46.1,46.35,149600.0,41.939,42.0933,41.8482,42.0751,149600.0
2006-07-12 11:00:00,46.34,46.44,46.27,46.34,259000.0,42.0661,42.1568,42.0025,42.0661,259000.0
2006-07-12 11:30:00,46.35,46.48,46.27,46.29,78600.0,42.0751,42.1932,42.0025,42.0207,78600.0
2006-07-12 12:00:00,46.27,46.3,45.98,45.98,61400.0,42.0025,42.0298,41.7393,41.7393,61400.0
2006-07-12 12:30:00,45.98,46.13,45.97,46.12,45000.0,41.7393,41.8754,41.7302,41.8664,45000.0
2006-07-12 13:00:00,46.12,46.12,45.96,46.07,67800.0,41.8664,41.8664,41.7211,41.821,67800.0
2006-07-12 13:30:00,46.07,46.16,46.05,46.13,86800.0,41.821,41.9027,41.8028,41.8754,86800.0
2006-07-12 14:00:00,46.1,46.16,46.07,46.12,81400.0,41.8482,41.9027,41.821,41.8664,81400.0
2006-07-12 14:30:00,46.12,46.15,45.95,46.02,126200.0,41.8664,41.8936,41.712,41.7756,126200.0
2006-07-12 15:00:00,46.02,46.13,45.99,46.07,75400.0,41.7756,41.8754,41.7483,41.821,75400.0
2006-07-12 15:30:00,46.04,46.04,45.8,45.91,139800.0,41.7937,41.7937,41.5759,41.6757,139800.0
2006-07-13 09:30:00,45.75,45.75,45.28,45.39,91800.0,41.5305,41.5305,41.1038,41.2037,91800.0
2006-07-13 10:00:00,45.38,45.48,45.18,45.35,54200.0,41.1946,41.2854,41.0131,41.1674,54200.0
2006-07-13 10:30:00,45.39,45.6,45.24,45.24,62600.0,41.2037,41.3943,41.0675,41.0675,62600.0
2006-07-13 11:00:00,45.24,45.57,45.17,45.56,105400.0,41.0675,41.3671,41.004,41.358,105400.0
2006-07-13 11:30:00,45.55,45.65,45.38,45.45,73400.0,41.3489,41.4397,41.1946,41.2581,73400.0
2006-07-13 12:00:00,45.45,45.54,45.38,45.51,49400.0,41.2581,41.3398,41.1946,41.3126,49400.0
2006-07-13 12:30:00,45.48,45.6,45.39,45.45,34200.0,41.2854,41.3943,41.2037,41.2581,34200.0
2006-07-13 13:00:00,45.48,45.51,45.3,45.39,79200.0,41.2854,41.3126,41.122,41.2037,79200.0
2006-07-13 13:30:00,45.34,45.35,45.16,45.18,69000.0,41.1583,41.1674,40.9949,41.0131,69000.0
2006-07-13 14:00:00,45.18,45.25,45.02,45.09,69600.0,41.0131,41.0766,40.8678,40.9314,69600.0
2006-07-13 14:30:00,45.06,45.09,44.85,44.92,107600.0,40.9041,40.9314,40.7135,40.777,107600.0
2006-07-13 15:00:00,44.9,44.9,44.68,44.73,96000.0,40.7589,40.7589,40.5592,40.6046,96000.0
2006-07-13 15:30:00,44.73,44.84,44.69,44.8,157600.0,40.6046,40.7044,40.5682,40.6681,157600.0
2006-07-14 09:30:00,44.35,44.38,43.92,43.99,229200.0,40.2596,40.2868,39.8693,39.9328,229200.0
2006-07-14 10:00:00,43.95,44.01,43.63,43.91,157400.0,39.8965,39.951,39.606,39.8602,157400.0
2006-07-14 10:30:00,43.94,43.95,43.62,43.63,173200.0,39.8874,39.8965,39.5969,39.606,173200.0
2006-07-14 11:00:00,43.6,43.6,43.35,43.45,137000.0,39.5788,39.5788,39.3518,39.4426,137000.0
2006-07-14 11:30:00,43.45,43.45,43.21,43.4,135000.0,39.4426,39.4426,39.2247,39.3972,135000.0
2006-07-14 12:00:00,43.42,43.5,43.3,43.45,105200.0,39.4154,39.488,39.3064,39.4426,105200.0
2006-07-14 12:30:00,43.42,43.65,43.4,43.51,115400.0,39.4154,39.6242,39.3972,39.4971,115400.0
2006-07-14 13:00:00,43.52,43.77,43.41,43.66,116200.0,39.5062,39.7331,39.4063,39.6332,116200.0
2006-07-14 13:30:00,43.67,43.77,43.57,43.61,114000.0,39.6423,39.7331,39.5515,39.5879,114000.0
2006-07-14 14:00:00,43.61,43.65,43.46,43.49,146200.0,39.5879,39.6242,39.4517,39.4789,146200.0
2006-07-14 14:30:00,43.49,43.63,43.49,43.55,119600.0,39.4789,39.606,39.4789,39.5334,119600.0
2006-07-14 15:00:00,43.56,43.66,43.54,43.6,129200.0,39.5425,39.6332,39.5243,39.5788,129200.0
2006-07-14 15:30:00,43.6,43.73,43.58,43.59,143400.0,39.5788,39.6968,39.5606,39.5697,143400.0
2006-07-17 09:30:00,43.49,43.7,43.43,43.46,75000.0,39.4789,39.6696,39.4245,39.4517,75000.0
2006-07-17 10:00:00,43.46,43.53,43.24,43.27,150800.0,39.4517,39.5152,39.252,39.2792,150800.0
2006-07-17 10:30:00,43.27,43.35,43.08,43.32,167800.0,39.2792,39.3518,39.1067,39.3246,167800.0
2006-07-17 11:00:00,43.35,43.48,43.23,43.28,91400.0,39.3518,39.4698,39.2429,39.2883,91400.0
2006-07-17 11:30:00,43.27,43.54,43.25,43.43,131600.0,39.2792,39.5243,39.2611,39.4245,131600.0
2006-07-17 12:00:00,43.45,43.5,43.31,43.44,73800.0,39.4426,39.488,39.3155,39.4335,73800.0
2006-07-17 12:30:00,43.45,43.52,43.26,43.34,102800.0,39.4426,39.5062,39.2701,39.3428,102800.0
2006-07-17 13:00:00,43.32,43.52,43.26,43.45,59000.0,39.3246,39.5062,39.2701,39.4426,59000.0
2006-07-17 13:30:00,43.45,43.49,43.38,43.46,42200.0,39.4426,39.4789,39.3791,39.4517,42200.0
2006-07-17 14:00:00,43.46,43.51,43.41,43.46,60800.0,39.4517,39.4971,39.4063,39.4517,60800.0
2006-07-17 14:30:00,43.45,43.49,43.34,43.36,64400.0,39.4426,39.4789,39.3428,39.3609,64400.0
2006-07-17 15:00:00,43.34,43.38,43.24,43.31,74200.0,39.3428,39.3791,39.252,39.3155,74200.0
2006-07-17 15:30:00,43.26,43.44,43.23,43.33,123600.0,39.2701,39.4335,39.2429,39.3337,123600.0
2006-07-18 09:30:00,43.41,43.73,43.24,43.43,137000.0,39.4063,39.6968,39.252,39.4245,137000.0
2006-07-18 10:00:00,43.43,43.43,43.15,43.27,90800.0,39.4245,39.4245,39.1703,39.2792,90800.0
2006-07-18 10:30:00,43.27,43.31,43.01,43.07,239800.0,39.2792,39.3155,39.0432,39.0977,239800.0
2006-07-18 11:00:00,43.06,43.13,42.85,42.99,143600.0,39.0886,39.1521,38.8979,39.025,143600.0
2006-07-18 11:30:00,42.98,43.05,42.91,42.92,61000.0,39.016,39.0795,38.9524,38.9615,61000.0
2006-07-18 12:00:00,42.93,42.99,42.8,42.99,59600.0,38.9706,39.025,38.8526,39.025,59600.0
2006-07-18 12:30:00,42.99,42.99,42.6,42.69,118800.0,39.025,39.025,38.671,38.7527,118800.0
2006-07-18 13:00:00,42.69,42.72,42.41,42.53,131400.0,38.7527,38.7799,38.4985,38.6075,131400.0
2006-07-18 13:30:00,42.55,42.68,42.45,42.52,89800.0,38.6256,38.7436,38.5348,38.5984,89800.0
2006-07-18 14:00:00,42.52,42.84,42.52,42.81,107800.0,38.5984,38.8889,38.5984,38.8616,107800.0
2006-07-18 14:30:00,42.81,43.04,42.74,43.01,126800.0,38.8616,39.0704,38.7981,39.0432,126800.0
2006-07-18 15:00:00,43.02,43.02,42.76,42.88,122000.0,39.0523,39.0523,38.8162,38.9252,122000.0
2006-07-18 15:30:00,42.86,43.04,42.86,43.01,291400.0,38.907,39.0704,38.907,39.0432,291400.0
2006-07-19 09:30:00,43.12,43.55,43.04,43.55,180600.0,39.143,39.5334,39.0704,39.5334,180600.0
2006-07-19 10:00:00,43.55,45.02,43.52,44.72,426600.0,39.5334,40.8678,39.5062,40.5955,426600.0
2006-07-19 10:30:00,44.73,45.29,44.67,44.85,157600.0,40.6046,41.1129,40.5501,40.7135,157600.0
2006-07-19 11:00:00,44.85,44.85,44.51,44.55,181200.0,40.7135,40.7135,40.4048,40.4412,181200.0
2006-07-19 11:30:00,44.56,44.6,44.43,44.44,86200.0,40.4502,40.4865,40.3322,40.3413,86200.0
2006-07-19 12:00:00,44.44,44.6,44.4,44.57,84000.0,40.3413,40.4865,40.305,40.4593,84000.0
2006-07-19 12:30:00,44.56,44.6,44.34,44.42,98600.0,40.4502,40.4865,40.2505,40.3231,98600.0
2006-07-19 13:00:00,44.45,44.73,44.38,44.68,128400.0,40.3504,40.6046,40.2868,40.5592,128400.0
2006-07-19 13:30:00,44.66,44.97,44.66,44.94,125800.0,40.541,40.8224,40.541,40.7952,125800.0
2006-07-19 14:00:00,44.96,45.32,44.92,45.24,190200.0,40.8133,41.1401,40.777,41.0675,190200.0
2006-07-19 14:30:00,45.26,45.26,44.98,45.01,182400.0,41.0857,41.0857,40.8315,40.8587,182400.0
2006-07-19 15:00:00,45.02,45.02,44.74,44.92,125000.0,40.8678,40.8678,40.6136,40.777,125000.0
2006-07-19 15:30:00,44.89,45.1,44.83,44.84,171400.0,40.7498,40.9404,40.6953,40.7044,171400.0
2006-07-20 09:30:00,46.62,46.65,45.7,45.93,407200.0,42.3202,42.3475,41.4851,41.6939,407200.0
2006-07-20 10:00:00,45.96,46.2,45.07,45.38,693600.0,41.7211,41.939,40.9132,41.1946,693600.0
2006-07-20 10:30:00,45.38,45.45,45.13,45.22,301200.0,41.1946,41.2581,40.9677,41.0494,301200.0
2006-07-20 11:00:00,45.22,45.62,45.22,45.42,223000.0,41.0494,41.4125,41.0494,41.2309,223000.0
2006-07-20 11:30:00,45.37,45.45,45.25,45.27,110200.0,41.1855,41.2581,41.0766,41.0948,110200.0
2006-07-20 12:00:00,45.31,45.32,44.81,44.81,179400.0,41.1311,41.1401,40.6772,40.6772,179400.0
2006-07-20 12:30:00,44.81,44.92,44.66,44.67,135800.0,40.6772,40.777,40.541,40.5501,135800.0
2006-07-20 13:00:00,44.7,45.13,44.68,45.04,137400.0,40.5773,40.9677,40.5592,40.886,137400.0
2006-07-20 13:30:00,45.08,45.09,44.85,44.99,143800.0,40.9223,40.9314,40.7135,40.8406,143800.0
2006-07-20 14:00:00,44.99,45.08,44.88,44.98,170000.0,40.8406,40.9223,40.7407,40.8315,170000.0
2006-07-20 14:30:00,44.99,45.6,44.95,45.32,212000.0,40.8406,41.3943,40.8043,41.1401,212000.0
2006-07-20 15:00:00,45.25,45.3,44.92,44.95,221000.0,41.0766,41.122,40.777,40.8043,221000.0
2006-07-20 15:30:00,45.0,45.09,44.7,44.7,301400.0,40.8497,40.9314,40.5773,40.5773,301400.0
2006-07-21 09:30:00,44.55,44.59,43.77,43.95,322800.0,40.4412,40.4775,39.7331,39.8965,322800.0
2006-07-21 10:00:00,43.95,43.97,43.27,43.55,191000.0,39.8965,39.9146,39.2792,39.5334,191000.0
2006-07-21 10:30:00,43.56,44.09,43.34,44.04,172600.0,39.5425,40.0236,39.3428,39.9782,172600.0
2006-07-21 11:00:00,44.05,44.05,43.66,43.73,153400.0,39.9873,39.9873,39.6332,39.6968,153400.0
2006-07-21 11:30:00,43.72,43.95,43.45,43.92,206400.0,39.6877,39.8965,39.4426,39.8693,206400.0
2006-07-21 12:00:00,43.92,44.05,43.57,43.67,103400.0,39.8693,39.9873,39.5515,39.6423,103400.0
2006-07-21 12:30:00,43.68,43.73,43.5,43.67,97000.0,39.6514,39.6968,39.488,39.6423,97000.0
2006-07-21 13:00:00,43.69,43.81,43.48,43.7,89400.0,39.6605,39.7694,39.4698,39.6696,89400.0
2006-07-21 13:30:00,43.71,43.87,43.67,43.84,113400.0,39.6786,39.8239,39.6423,39.7966,113400.0
2006-07-21 14:00:00,43.84,43.87,43.57,43.69,86800.0,39.7966,39.8239,39.5515,39.6605,86800.0
2006-07-21 14:30:00,43.68,43.7,43.48,43.5,210600.0,39.6514,39.6696,39.4698,39.488,210600.0
2006-07-21 15:00:00,43.51,43.8,43.45,43.8,161400.0,39.4971,39.7603,39.4426,39.7603,161400.0
2006-07-21 15:30:00,43.8,43.95,43.68,43.73,135200.0,39.7603,39.8965,39.6514,39.6968,135200.0
2006-07-24 09:30:00,43.85,44.43,43.85,44.12,66600.0,39.8057,40.3322,39.8057,40.0508,66600.0
2006-07-24 10:00:00,44.11,44.15,43.77,44.1,229400.0,40.0417,40.078,39.7331,40.0327,229400.0
2006-07-24 10:30:00,44.12,44.3,43.94,44.24,172400.0,40.0508,40.2142,39.8874,40.1597,172400.0
2006-07-24 11:00:00,44.24,44.28,44.17,44.27,106800.0,40.1597,40.1961,40.0962,40.187,106800.0
2006-07-24 11:30:00,44.27,44.51,44.27,44.44,42800.0,40.187,40.4048,40.187,40.3413,42800.0
2006-07-24 12:00:00,44.46,44.51,44.3,44.35,48600.0,40.3595,40.4048,40.2142,40.2596,48600.0
2006-07-24 12:30:00,44.35,44.35,44.15,44.2,93800.0,40.2596,40.2596,40.078,40.1234,93800.0
2006-07-24 13:00:00,44.19,44.27,44.14,44.17,76000.0,40.1144,40.187,40.069,40.0962,76000.0
2006-07-24 13:30:00,44.17,44.41,44.17,44.36,51800.0,40.0962,40.3141,40.0962,40.2687,51800.0
2006-07-24 14:00:00,44.38,44.39,44.23,44.25,70000.0,40.2868,40.2959,40.1507,40.1688,70000.0
2006-07-24 14:30:00,44.24,44.38,44.19,44.38,104000.0,40.1597,40.2868,40.1144,40.2868,104000.0
2006-07-24 15:00:00,44.35,44.62,44.35,44.58,108400.0,40.2596,40.5047,40.2596,40.4684,108400.0
2006-07-24 15:30:00,44.58,44.7,44.5,44.51,231200.0,40.4684,40.5773,40.3958,40.4048,231200.0
2006-07-25 09:30:00,44.5,44.95,44.4,44.91,151200.0,40.3958,40.8043,40.305,40.768,151200.0
2006-07-25 10:00:00,44.9,45.9,44.9,45.84,303200.0,40.7589,41.6666,40.7589,41.6122,303200.0
2006-07-25 10:30:00,45.84,45.84,45.08,45.1,303000.0,41.6122,41.6122,40.9223,40.9404,303000.0
2006-07-25 11:00:00,45.1,45.2,45.02,45.2,114000.0,40.9404,41.0312,40.8678,41.0312,114000.0
2006-07-25 11:30:00,45.2,45.2,44.77,44.81,167600.0,41.0312,41.0312,40.6409,40.6772,167600.0
2006-07-25 12:00:00,44.83,45.27,44.77,45.26,113400.0,40.6953,41.0948,40.6409,41.0857,113400.0
2006-07-25 12:30:00,45.26,45.36,45.2,45.35,82200.0,41.0857,41.1764,41.0312,41.1674,82200.0
2006-07-25 13:00:00,45.35,45.45,45.27,45.29,75400.0,41.1674,41.2581,41.0948,41.1129,75400.0
2006-07-25 13:30:00,45.29,45.3,45.13,45.2,70400.0,41.1129,41.122,40.9677,41.0312,70400.0
2006-07-25 14:00:00,45.22,45.29,45.11,45.27,174000.0,41.0494,41.1129,40.9495,41.0948,174000.0
2006-07-25 14:30:00,45.27,45.47,45.23,45.47,90400.0,41.0948,41.2763,41.0584,41.2763,90400.0
2006-07-25 15:00:00,45.47,45.82,45.45,45.82,272800.0,41.2763,41.594,41.2581,41.594,272800.0
2006-07-25 15:30:00,45.85,46.1,45.85,45.95,253000.0,41.6213,41.8482,41.6213,41.712,253000.0
2006-07-26 09:30:00,45.79,45.83,45.41,45.65,201200.0,41.5668,41.6031,41.2218,41.4397,201200.0
2006-07-26 10:00:00,45.64,45.69,45.23,45.54,187400.0,41.4306,41.476,41.0584,41.3398,187400.0
2006-07-26 10:30:00,45.54,45.6,45.29,45.5,208000.0,41.3398,41.3943,41.1129,41.3035,208000.0
2006-07-26 11:00:00,45.52,45.75,45.45,45.72,155400.0,41.3217,41.5305,41.2581,41.5032,155400.0
2006-07-26 11:30:00,45.71,45.95,45.63,45.63,165200.0,41.4942,41.712,41.4215,41.4215,165200.0
2006-07-26 12:00:00,45.65,45.84,45.63,45.84,102400.0,41.4397,41.6122,41.4215,41.6122,102400.0
2006-07-26 12:30:00,45.84,45.87,45.71,45.74,57000.0,41.6122,41.6394,41.4942,41.5214,57000.0
2006-07-26 13:00:00,45.75,45.94,45.69,45.82,145000.0,41.5305,41.703,41.476,41.594,145000.0
2006-07-26 13:30:00,45.85,45.97,45.81,45.92,104600.0,41.6213,41.7302,41.5849,41.6848,104600.0
2006-07-26 14:00:00,45.91,45.99,45.76,45.85,98800.0,41.6757,41.7483,41.5396,41.6213,98800.0
2006-07-26 14:30:00,45.83,45.99,45.81,45.96,129800.0,41.6031,41.7483,41.5849,41.7211,129800.0
2006-07-26 15:00:00,45.95,45.95,45.72,45.76,119400.0,41.712,41.712,41.5032,41.5396,119400.0
2006-07-26 15:30:00,45.74,45.78,45.58,45.63,313400.0,41.5214,41.5577,41.3762,41.4215,313400.0
2006-07-27 09:30:00,45.95,46.0,45.77,45.86,101800.0,41.712,41.7574,41.5486,41.6303,101800.0
2006-07-27 10:00:00,45.9,45.95,45.55,45.55,173200.0,41.6666,41.712,41.3489,41.3489,173200.0
2006-07-27 10:30:00,45.56,45.6,45.35,45.46,150400.0,41.358,41.3943,41.1674,41.2672,150400.0
2006-07-27 11:00:00,45.49,45.68,45.38,45.6,136600.0,41.2945,41.4669,41.1946,41.3943,136600.0
2006-07-27 11:30:00,45.59,45.6,45.27,45.4,200200.0,41.3852,41.3943,41.0948,41.2128,200200.0
2006-07-27 12:00:00,45.41,45.48,45.35,45.38,51600.0,41.2218,41.2854,41.1674,41.1946,51600.0
2006-07-27 12:30:00,45.38,45.44,45.2,45.32,171400.0,41.1946,41.2491,41.0312,41.1401,171400.0
2006-07-27 13:00:00,45.31,45.32,45.16,45.2,58800.0,41.1311,41.1401,40.9949,41.0312,58800.0
2006-07-27 13:30:00,45.17,45.17,44.82,44.87,122800.0,41.004,41.004,40.6863,40.7316,122800.0
2006-07-27 14:00:00,44.84,45.04,44.77,45.04,44800.0,40.7044,40.886,40.6409,40.886,44800.0
2006-07-27 14:30:00,45.04,45.05,44.91,45.01,44200.0,40.886,40.895,40.768,40.8587,44200.0
2006-07-27 15:00:00,45.02,45.11,44.89,44.9,75600.0,40.8678,40.9495,40.7498,40.7589,75600.0
2006-07-27 15:30:00,44.91,45.02,44.84,44.94,91400.0,40.768,40.8678,40.7044,40.7952,91400.0
2006-07-28 09:30:00,45.18,45.49,45.09,45.48,81000.0,41.0131,41.2945,40.9314,41.2854,81000.0
2006-07-28 10:00:00,45.48,45.68,45.35,45.36,262800.0,41.2854,41.4669,41.1674,41.1764,262800.0
2006-07-28 10:30:00,45.36,45.76,45.35,45.67,173200.0,41.1764,41.5396,41.1674,41.4579,173200.0
2006-07-28 11:00:00,45.68,45.76,45.58,45.6,134200.0,41.4669,41.5396,41.3762,41.3943,134200.0
2006-07-28 11:30:00,45.62,45.7,45.6,45.6,98600.0,41.4125,41.4851,41.3943,41.3943,98600.0
2006-07-28 12:00:00,45.6,45.63,45.46,45.46,85800.0,41.3943,41.4215,41.2672,41.2672,85800.0
2006-07-28 12:30:00,45.47,45.67,45.45,45.52,47200.0,41.2763,41.4579,41.2581,41.3217,47200.0
2006-07-28 13:00:00,45.55,45.6,45.31,45.31,88200.0,41.3489,41.3943,41.1311,41.1311,88200.0
2006-07-28 13:30:00,45.31,45.36,45.2,45.21,73200.0,41.1311,41.1764,41.0312,41.0403,73200.0
2006-07-28 14:00:00,45.22,45.32,45.22,45.22,37400.0,41.0494,41.1401,41.0494,41.0494,37400.0
2006-07-28 14:30:00,45.24,45.41,45.12,45.35,58200.0,41.0675,41.2218,40.9586,41.1674,58200.0
2006-07-28 15:00:00,45.35,45.37,45.24,45.37,54200.0,41.1674,41.1855,41.0675,41.1855,54200.0
2006-07-28 15:30:00,45.36,45.51,45.33,45.37,89200.0,41.1764,41.3126,41.1492,41.1855,89200.0
2006-07-31 09:30:00,45.3,45.32,45.02,45.32,75600.0,41.122,41.1401,40.8678,41.1401,75600.0
2006-07-31 10:00:00,45.34,45.49,45.15,45.41,141800.0,41.1583,41.2945,40.9858,41.2218,141800.0
2006-07-31 10:30:00,45.4,45.41,45.07,45.11,106000.0,41.2128,41.2218,40.9132,40.9495,106000.0
2006-07-31 11:00:00,45.16,45.24,44.91,44.91,91800.0,40.9949,41.0675,40.768,40.768,91800.0
2006-07-31 11:30:00,44.91,44.97,44.81,44.81,77800.0,40.768,40.8224,40.6772,40.6772,77800.0
2006-07-31 12:00:00,44.83,44.94,44.79,44.8,68000.0,40.6953,40.7952,40.659,40.6681,68000.0
2006-07-31 12:30:00,44.79,44.91,44.74,44.8,69200.0,40.659,40.768,40.6136,40.6681,69200.0
2006-07-31 13:00:00,44.79,44.81,44.71,44.73,63400.0,40.659,40.6772,40.5864,40.6046,63400.0
2006-07-31 13:30:00,44.73,44.89,44.69,44.85,48200.0,40.6046,40.7498,40.5682,40.7135,48200.0
2006-07-31 14:00:00,44.85,44.86,44.76,44.85,78400.0,40.7135,40.7226,40.6318,40.7135,78400.0
2006-07-31 14:30:00,44.84,44.85,44.74,44.8,84400.0,40.7044,40.7135,40.6136,40.6681,84400.0
2006-07-31 15:00:00,44.79,44.85,44.74,44.76,89600.0,40.659,40.7135,40.6136,40.6318,89600.0
2006-07-31 15:30:00,44.77,44.99,44.74,44.98,259000.0,40.6409,40.8406,40.6136,40.8315,259000.0
2006-08-01 09:30:00,44.84,44.91,44.28,44.42,185800.0,40.7044,40.768,40.1961,40.3231,185800.0
2006-08-01 10:00:00,44.39,44.51,44.12,44.4,206800.0,40.2959,40.4048,40.0508,40.305,206800.0
2006-08-01 10:30:00,44.4,44.49,44.33,44.33,120200.0,40.305,40.3867,40.2414,40.2414,120200.0
2006-08-01 11:00:00,44.33,44.53,44.33,44.47,108800.0,40.2414,40.423,40.2414,40.3685,108800.0
2006-08-01 11:30:00,44.48,44.56,44.45,44.53,45400.0,40.3776,40.4502,40.3504,40.423,45400.0
2006-08-01 12:00:00,44.52,44.61,44.42,44.58,70600.0,40.4139,40.4956,40.3231,40.4684,70600.0
2006-08-01 12:30:00,44.58,44.75,44.56,44.75,68200.0,40.4684,40.6227,40.4502,40.6227,68200.0
2006-08-01 13:00:00,44.74,44.77,44.57,44.59,73200.0,40.6136,40.6409,40.4593,40.4775,73200.0
2006-08-01 13:30:00,44.57,44.7,44.54,44.63,48800.0,40.4593,40.5773,40.4321,40.5138,48800.0
2006-08-01 14:00:00,44.64,44.7,44.55,44.63,94000.0,40.5229,40.5773,40.4412,40.5138,94000.0
2006-08-01 14:30:00,44.62,44.72,44.57,44.67,69600.0,40.5047,40.5955,40.4593,40.5501,69600.0
2006-08-01 15:00:00,44.67,44.72,44.62,44.68,112000.0,40.5501,40.5955,40.5047,40.5592,112000.0
2006-08-01 15:30:00,44.68,44.86,44.68,44.77,158600.0,40.5592,40.7226,40.5592,40.6409,158600.0
2006-08-02 09:30:00,44.95,45.15,44.87,45.04,154800.0,40.8043,40.9858,40.7316,40.886,154800.0
2006-08-02 10:00:00,45.04,45.14,44.87,45.06,144400.0,40.886,40.9767,40.7316,40.9041,144400.0
2006-08-02 10:30:00,45.05,45.13,44.95,45.13,64600.0,40.895,40.9677,40.8043,40.9677,64600.0
2006-08-02 11:00:00,45.13,45.26,45.02,45.23,159000.0,40.9677,41.0857,40.8678,41.0584,159000.0
2006-08-02 11:30:00,45.26,45.47,45.26,45.45,109000.0,41.0857,41.2763,41.0857,41.2581,109000.0
2006-08-02 12:00:00,45.46,45.63,45.37,45.52,181400.0,41.2672,41.4215,41.1855,41.3217,181400.0
2006-08-02 12:30:00,45.51,45.6,45.4,45.56,77800.0,41.3126,41.3943,41.2128,41.358,77800.0
2006-08-02 13:00:00,45.55,45.6,45.44,45.47,54400.0,41.3489,41.3943,41.2491,41.2763,54400.0
2006-08-02 13:30:00,45.47,45.49,45.43,45.43,76600.0,41.2763,41.2945,41.24,41.24,76600.0
2006-08-02 14:00:00,45.43,45.48,45.09,45.1,99600.0,41.24,41.2854,40.9314,40.9404,99600.0
2006-08-02 14:30:00,45.08,45.18,44.99,45.1,99800.0,40.9223,41.0131,40.8406,40.9404,99800.0
2006-08-02 15:00:00,45.13,45.16,44.94,45.13,49600.0,40.9677,40.9949,40.7952,40.9677,49600.0
2006-08-02 15:30:00,45.14,45.24,45.08,45.13,84600.0,40.9767,41.0675,40.9223,40.9677,84600.0
2006-08-03 09:30:00,44.76,45.06,44.69,44.93,112000.0,40.6318,40.9041,40.5682,40.7861,112000.0
2006-08-03 10:00:00,44.94,44.99,44.79,44.94,45000.0,40.7952,40.8406,40.659,40.7952,45000.0
2006-08-03 10:30:00,44.93,45.06,44.87,45.04,25800.0,40.7861,40.9041,40.7316,40.886,25800.0
2006-08-03 11:00:00,45.08,45.22,45.08,45.18,42800.0,40.9223,41.0494,40.9223,41.0131,42800.0
2006-08-03 11:30:00,45.19,45.21,45.08,45.11,44400.0,41.0221,41.0403,40.9223,40.9495,44400.0
2006-08-03 12:00:00,45.13,45.17,45.08,45.15,18000.0,40.9677,41.004,40.9223,40.9858,18000.0
2006-08-03 12:30:00,45.15,45.35,45.13,45.31,46200.0,40.9858,41.1674,40.9677,41.1311,46200.0
2006-08-03 13:00:00,45.31,45.56,45.31,45.49,49400.0,41.1311,41.358,41.1311,41.2945,49400.0
2006-08-03 13:30:00,45.47,45.47,45.35,45.4,25200.0,41.2763,41.2763,41.1674,41.2128,25200.0
2006-08-03 14:00:00,45.41,45.46,45.19,45.22,202800.0,41.2218,41.2672,41.0221,41.0494,202800.0
2006-08-03 14:30:00,45.22,45.26,45.15,45.24,127800.0,41.0494,41.0857,40.9858,41.0675,127800.0
2006-08-03 15:00:00,45.24,45.27,45.04,45.07,251200.0,41.0675,41.0948,40.886,40.9132,251200.0
2006-08-03 15:30:00,45.08,45.09,45.0,45.0,233000.0,40.9223,40.9314,40.8497,40.8497,233000.0
2006-08-04 09:30:00,45.25,45.38,45.1,45.16,243200.0,41.0766,41.1946,40.9404,40.9949,243200.0
2006-08-04 10:00:00,45.16,45.3,45.16,45.22,183200.0,40.9949,41.122,40.9949,41.0494,183200.0
2006-08-04 10:30:00,45.24,45.4,45.15,45.34,141200.0,41.0675,41.2128,40.9858,41.1583,141200.0
2006-08-04 11:00:00,45.34,45.4,45.25,45.32,70800.0,41.1583,41.2128,41.0766,41.1401,70800.0
2006-08-04 11:30:00,45.3,45.34,45.02,45.02,49000.0,41.122,41.1583,40.8678,40.8678,49000.0
2006-08-04 12:00:00,45.02,45.15,44.92,45.02,118800.0,40.8678,40.9858,40.777,40.8678,118800.0
2006-08-04 12:30:00,45.0,45.01,44.88,44.95,67200.0,40.8497,40.8587,40.7407,40.8043,67200.0
2006-08-04 13:00:00,44.95,44.99,44.69,44.73,86200.0,40.8043,40.8406,40.5682,40.6046,86200.0
2006-08-04 13:30:00,44.72,44.72,44.5,44.63,88400.0,40.5955,40.5955,40.3958,40.5138,88400.0
2006-08-04 14:00:00,44.63,44.76,44.56,44.6,90000.0,40.5138,40.6318,40.4502,40.4865,90000.0
2006-08-04 14:30:00,44.59,44.72,44.55,44.58,110400.0,40.4775,40.5955,40.4412,40.4684,110400.0
2006-08-04 15:00:00,44.6,44.73,44.48,44.73,130000.0,40.4865,40.6046,40.3776,40.6046,130000.0
2006-08-04 15:30:00,44.73,44.92,44.65,44.8,132800.0,40.6046,40.777,40.5319,40.6681,132800.0
2006-08-07 09:30:00,44.85,44.85,44.43,44.46,92600.0,40.7135,40.7135,40.3322,40.3595,92600.0
2006-08-07 10:00:00,44.44,44.44,44.31,44.32,114200.0,40.3413,40.3413,40.2233,40.2324,114200.0
2006-08-07 10:30:00,44.31,44.42,44.12,44.37,92000.0,40.2233,40.3231,40.0508,40.2778,92000.0
2006-08-07 11:00:00,44.37,44.37,44.25,44.32,139200.0,40.2778,40.2778,40.1688,40.2324,139200.0
2006-08-07 11:30:00,44.33,44.38,44.27,44.35,36600.0,40.2414,40.2868,40.187,40.2596,36600.0
2006-08-07 12:00:00,44.35,44.41,44.3,44.41,69400.0,40.2596,40.3141,40.2142,40.3141,69400.0
2006-08-07 12:30:00,44.41,44.59,44.4,44.49,51200.0,40.3141,40.4775,40.305,40.3867,51200.0
2006-08-07 13:00:00,44.48,44.49,44.41,44.49,65000.0,40.3776,40.3867,40.3141,40.3867,65000.0
2006-08-07 13:30:00,44.5,44.61,44.5,44.54,37200.0,40.3958,40.4956,40.3958,40.4321,37200.0
2006-08-07 14:00:00,44.54,44.63,44.5,44.6,41400.0,40.4321,40.5138,40.3958,40.4865,41400.0
2006-08-07 14:30:00,44.6,44.6,44.52,44.52,43200.0,40.4865,40.4865,40.4139,40.4139,43200.0
2006-08-07 15:00:00,44.52,44.55,44.41,44.44,95800.0,40.4139,40.4412,40.3141,40.3413,95800.0
2006-08-07 15:30:00,44.43,44.51,44.38,44.43,157600.0,40.3322,40.4048,40.2868,40.3322,157600.0
2006-08-08 09:30:00,44.39,44.5,44.35,44.43,78800.0,40.2959,40.3958,40.2596,40.3322,78800.0
2006-08-08 10:00:00,44.43,44.52,44.41,44.52,55800.0,40.3322,40.4139,40.3141,40.4139,55800.0
2006-08-08 10:30:00,44.52,44.6,44.47,44.51,46200.0,40.4139,40.4865,40.3685,40.4048,46200.0
2006-08-08 11:00:00,44.49,44.49,44.4,44.42,63600.0,40.3867,40.3867,40.305,40.3231,63600.0
2006-08-08 11:30:00,44.43,44.45,44.33,44.33,81200.0,40.3322,40.3504,40.2414,40.2414,81200.0
2006-08-08 12:00:00,44.35,44.38,44.23,44.27,93600.0,40.2596,40.2868,40.1507,40.187,93600.0
2006-08-08 12:30:00,44.27,44.35,44.21,44.32,99600.0,40.187,40.2596,40.1325,40.2324,99600.0
2006-08-08 13:00:00,44.33,44.38,44.27,44.34,90800.0,40.2414,40.2868,40.187,40.2505,90800.0
2006-08-08 13:30:00,44.32,44.39,44.24,44.24,84200.0,40.2324,40.2959,40.1597,40.1597,84200.0
2006-08-08 14:00:00,44.26,44.56,44.17,44.21,258600.0,40.1779,40.4502,40.0962,40.1325,258600.0
2006-08-08 14:30:00,44.21,44.39,44.15,44.18,207800.0,40.1325,40.2959,40.078,40.1053,207800.0
2006-08-08 15:00:00,44.16,44.21,43.85,43.98,86600.0,40.0871,40.1325,39.8057,39.9237,86600.0
2006-08-08 15:30:00,43.96,44.11,43.81,44.06,143600.0,39.9056,40.0417,39.7694,39.9963,143600.0
2006-08-09 09:30:00,44.5,44.63,44.29,44.29,63600.0,40.3958,40.5138,40.2051,40.2051,63600.0
2006-08-09 10:00:00,44.29,44.34,44.03,44.04,74200.0,40.2051,40.2505,39.9691,39.9782,74200.0
2006-08-09 10:30:00,44.04,44.22,43.94,44.1,66000.0,39.9782,40.1416,39.8874,40.0327,66000.0
2006-08-09 11:00:00,44.1,44.2,44.1,44.13,55800.0,40.0327,40.1234,40.0327,40.0599,55800.0
2006-08-09 11:30:00,44.15,44.28,44.01,44.04,72000.0,40.078,40.1961,39.951,39.9782,72000.0
2006-08-09 12:00:00,44.03,44.07,43.93,43.99,58800.0,39.9691,40.0054,39.8783,39.9328,58800.0
2006-08-09 12:30:00,43.99,44.05,43.77,43.82,91400.0,39.9328,39.9873,39.7331,39.7785,91400.0
2006-08-09 13:00:00,43.77,43.79,43.61,43.7,81200.0,39.7331,39.7513,39.5879,39.6696,81200.0
2006-08-09 13:30:00,43.68,43.71,43.5,43.51,111200.0,39.6514,39.6786,39.488,39.4971,111200.0
2006-08-09 14:00:00,43.51,43.58,43.43,43.49,104600.0,39.4971,39.5606,39.4245,39.4789,104600.0
2006-08-09 14:30:00,43.54,43.57,43.36,43.39,146600.0,39.5243,39.5515,39.3609,39.3881,146600.0
2006-08-09 15:00:00,43.4,43.4,43.08,43.12,192200.0,39.3972,39.3972,39.1067,39.143,192200.0
2006-08-09 15:30:00,43.13,43.2,42.91,43.02,315800.0,39.1521,39.2157,38.9524,39.0523,315800.0
2006-08-10 09:30:00,42.7,43.08,42.7,42.99,107600.0,38.7618,39.1067,38.7618,39.025,107600.0
2006-08-10 10:00:00,43.0,43.09,42.96,43.0,205400.0,39.0341,39.1158,38.9978,39.0341,205400.0
2006-08-10 10:30:00,43.03,43.22,43.01,43.22,103600.0,39.0613,39.2338,39.0432,39.2338,103600.0
2006-08-10 11:00:00,43.22,43.45,43.18,43.29,69600.0,39.2338,39.4426,39.1975,39.2974,69600.0
2006-08-10 11:30:00,43.3,43.3,43.13,43.18,145800.0,39.3064,39.3064,39.1521,39.1975,145800.0
2006-08-10 12:00:00,43.2,43.29,43.19,43.19,68600.0,39.2157,39.2974,39.2066,39.2066,68600.0
2006-08-10 12:30:00,43.19,43.22,43.13,43.22,37600.0,39.2066,39.2338,39.1521,39.2338,37600.0
2006-08-10 13:00:00,43.21,43.22,43.06,43.09,97600.0,39.2247,39.2338,39.0886,39.1158,97600.0
2006-08-10 13:30:00,43.09,43.3,43.09,43.27,143400.0,39.1158,39.3064,39.1158,39.2792,143400.0
2006-08-10 14:00:00,43.27,43.4,43.25,43.38,235400.0,39.2792,39.3972,39.2611,39.3791,235400.0
2006-08-10 14:30:00,43.37,43.37,43.19,43.25,168000.0,39.37,39.37,39.2066,39.2611,168000.0
2006-08-10 15:00:00,43.25,43.4,43.23,43.34,204000.0,39.2611,39.3972,39.2429,39.3428,204000.0
2006-08-10 15:30:00,43.33,43.68,43.3,43.48,192000.0,39.3337,39.6514,39.3064,39.4698,192000.0
2006-08-11 09:30:00,43.45,43.51,43.13,43.23,75000.0,39.4426,39.4971,39.1521,39.2429,75000.0
2006-08-11 10:00:00,43.25,43.41,43.25,43.27,155200.0,39.2611,39.4063,39.2611,39.2792,155200.0
2006-08-11 10:30:00,43.27,43.42,43.24,43.35,71600.0,39.2792,39.4154,39.252,39.3518,71600.0
2006-08-11 11:00:00,43.35,43.35,43.25,43.27,49000.0,39.3518,39.3518,39.2611,39.2792,49000.0
2006-08-11 11:30:00,43.27,43.31,43.16,43.21,45400.0,39.2792,39.3155,39.1794,39.2247,45400.0
2006-08-11 12:00:00,43.23,43.24,43.12,43.13,31200.0,39.2429,39.252,39.143,39.1521,31200.0
2006-08-11 12:30:00,43.13,43.25,43.13,43.22,31200.0,39.1521,39.2611,39.1521,39.2338,31200.0
2006-08-11 13:00:00,43.22,43.24,42.93,42.94,44600.0,39.2338,39.252,38.9706,38.9796,44600.0
2006-08-11 13:30:00,42.94,43.18,42.92,43.14,72200.0,38.9796,39.1975,38.9615,39.1612,72200.0
2006-08-11 14:00:00,43.15,43.22,43.04,43.04,113200.0,39.1703,39.2338,39.0704,39.0704,113200.0
2006-08-11 14:30:00,43.02,43.19,42.95,43.19,40400.0,39.0523,39.2066,38.9887,39.2066,40400.0
2006-08-11 15:00:00,43.17,43.27,43.08,43.26,166000.0,39.1884,39.2792,39.1067,39.2701,166000.0
2006-08-11 15:30:00,43.26,43.34,43.22,43.25,139200.0,39.2701,39.3428,39.2338,39.2611,139200.0
2006-08-14 09:30:00,43.65,43.84,43.54,43.75,50800.0,39.6242,39.7966,39.5243,39.7149,50800.0
2006-08-14 10:00:00,43.74,43.82,43.7,43.8,88800.0,39.7059,39.7785,39.6696,39.7603,88800.0
2006-08-14 10:30:00,43.79,43.81,43.73,43.77,55600.0,39.7513,39.7694,39.6968,39.7331,55600.0
2006-08-14 11:00:00,43.78,44.05,43.77,44.04,98400.0,39.7422,39.9873,39.7331,39.9782,98400.0
2006-08-14 11:30:00,44.04,44.15,43.96,44.15,73200.0,39.9782,40.078,39.9056,40.078,73200.0
2006-08-14 12:00:00,44.13,44.27,44.11,44.16,75000.0,40.0599,40.187,40.0417,40.0871,75000.0
2006-08-14 12:30:00,44.16,44.24,44.15,44.15,132400.0,40.0871,40.1597,40.078,40.078,132400.0
2006-08-14 13:00:00,44.16,44.19,44.0,44.05,260400.0,40.0871,40.1144,39.9419,39.9873,260400.0
2006-08-14 13:30:00,44.03,44.17,43.96,43.97,119400.0,39.9691,40.0962,39.9056,39.9146,119400.0
2006-08-14 14:00:00,43.99,44.02,43.78,43.82,73200.0,39.9328,39.96,39.7422,39.7785,73200.0
2006-08-14 14:30:00,43.81,43.81,43.56,43.6,77000.0,39.7694,39.7694,39.5425,39.5788,77000.0
2006-08-14 15:00:00,43.58,43.65,43.49,43.55,66000.0,39.5606,39.6242,39.4789,39.5334,66000.0
2006-08-14 15:30:00,43.58,43.63,43.49,43.56,77400.0,39.5606,39.606,39.4789,39.5425,77400.0
2006-08-15 09:30:00,44.15,44.16,43.99,44.12,124000.0,40.078,40.0871,39.9328,40.0508,124000.0
2006-08-15 10:00:00,44.11,44.45,44.06,44.45,142000.0,40.0417,40.3504,39.9963,40.3504,142000.0
2006-08-15 10:30:00,44.45,44.65,44.42,44.62,152000.0,40.3504,40.5319,40.3231,40.5047,152000.0
2006-08-15 11:00:00,44.63,44.8,44.53,44.58,184200.0,40.5138,40.6681,40.423,40.4684,184200.0
2006-08-15 11:30:00,44.57,44.57,44.43,44.49,87200.0,40.4593,40.4593,40.3322,40.3867,87200.0
2006-08-15 12:00:00,44.5,44.57,44.44,44.49,69200.0,40.3958,40.4593,40.3413,40.3867,69200.0
2006-08-15 12:30:00,44.51,44.68,44.49,44.68,39200.0,40.4048,40.5592,40.3867,40.5592,39200.0
2006-08-15 13:00:00,44.67,44.7,44.52,44.59,73000.0,40.5501,40.5773,40.4139,40.4775,73000.0
2006-08-15 13:30:00,44.55,44.72,44.52,44.69,65800.0,40.4412,40.5955,40.4139,40.5682,65800.0
2006-08-15 14:00:00,44.69,44.81,44.59,44.76,92000.0,40.5682,40.6772,40.4775,40.6318,92000.0
2006-08-15 14:30:00,44.75,44.96,44.75,44.9,92600.0,40.6227,40.8133,40.6227,40.7589,92600.0
2006-08-15 15:00:00,44.9,44.91,44.82,44.82,141600.0,40.7589,40.768,40.6863,40.6863,141600.0
2006-08-15 15:30:00,44.82,44.92,44.77,44.88,148200.0,40.6863,40.777,40.6409,40.7407,148200.0
2006-08-16 09:30:00,45.0,45.23,44.77,44.83,324000.0,40.8497,41.0584,40.6409,40.6953,324000.0
2006-08-16 10:00:00,44.82,44.87,44.74,44.87,157600.0,40.6863,40.7316,40.6136,40.7316,157600.0
2006-08-16 10:30:00,44.85,44.96,44.82,44.93,95400.0,40.7135,40.8133,40.6863,40.7861,95400.0
2006-08-16 11:00:00,44.94,45.0,44.92,44.95,74000.0,40.7952,40.8497,40.777,40.8043,74000.0
2006-08-16 11:30:00,44.95,45.1,44.95,45.05,59000.0,40.8043,40.9404,40.8043,40.895,59000.0
2006-08-16 12:00:00,45.05,45.15,45.02,45.14,55600.0,40.895,40.9858,40.8678,40.9767,55600.0
2006-08-16 12:30:00,45.13,45.26,45.1,45.22,75400.0,40.9677,41.0857,40.9404,41.0494,75400.0
2006-08-16 13:00:00,45.21,45.38,45.2,45.37,75800.0,41.0403,41.1946,41.0312,41.1855,75800.0
2006-08-16 13:30:00,45.37,45.47,45.32,45.44,108200.0,41.1855,41.2763,41.1401,41.2491,108200.0
2006-08-16 14:00:00,45.44,45.5,45.4,45.48,68200.0,41.2491,41.3035,41.2128,41.2854,68200.0
2006-08-16 14:30:00,45.48,45.7,45.48,45.64,162800.0,41.2854,41.4851,41.2854,41.4306,162800.0
2006-08-16 15:00:00,45.65,45.7,45.59,45.61,98600.0,41.4397,41.4851,41.3852,41.4034,98600.0
2006-08-16 15:30:00,45.62,45.62,45.26,45.41,285200.0,41.4125,41.4125,41.0857,41.2218,285200.0
2006-08-17 09:30:00,45.13,45.32,45.13,45.32,61400.0,40.9677,41.1401,40.9677,41.1401,61400.0
2006-08-17 10:00:00,45.32,45.51,45.32,45.38,70200.0,41.1401,41.3126,41.1401,41.1946,70200.0
2006-08-17 10:30:00,45.37,45.5,45.31,45.49,80400.0,41.1855,41.3035,41.1311,41.2945,80400.0
2006-08-17 11:00:00,45.48,45.6,45.41,45.59,64200.0,41.2854,41.3943,41.2218,41.3852,64200.0
2006-08-17 11:30:00,45.59,45.62,45.45,45.48,58400.0,41.3852,41.4125,41.2581,41.2854,58400.0
2006-08-17 12:00:00,45.46,45.62,45.43,45.56,81400.0,41.2672,41.4125,41.24,41.358,81400.0
2006-08-17 12:30:00,45.56,45.67,45.54,45.66,43600.0,41.358,41.4579,41.3398,41.4488,43600.0
2006-08-17 13:00:00,45.66,45.66,45.57,45.57,36000.0,41.4488,41.4488,41.3671,41.3671,36000.0
2006-08-17 13:30:00,45.57,45.62,45.45,45.45,82200.0,41.3671,41.4125,41.2581,41.2581,82200.0
2006-08-17 14:00:00,45.44,45.46,45.26,45.28,152400.0,41.2491,41.2672,41.0857,41.1038,152400.0
2006-08-17 14:30:00,45.27,45.32,45.24,45.24,101800.0,41.0948,41.1401,41.0675,41.0675,101800.0
2006-08-17 15:00:00,45.24,45.27,45.17,45.18,150200.0,41.0675,41.0948,41.004,41.0131,150200.0
2006-08-17 15:30:00,45.18,45.22,45.08,45.13,145800.0,41.0131,41.0494,40.9223,40.9677,145800.0
2006-08-18 09:30:00,45.15,45.21,45.0,45.02,138600.0,40.9858,41.0403,40.8497,40.8678,138600.0
2006-08-18 10:00:00,45.05,45.06,44.72,44.77,103000.0,40.895,40.9041,40.5955,40.6409,103000.0
2006-08-18 10:30:00,44.77,44.92,44.68,44.86,53400.0,40.6409,40.777,40.5592,40.7226,53400.0
2006-08-18 11:00:00,44.88,45.01,44.88,44.9,45600.0,40.7407,40.8587,40.7407,40.7589,45600.0
2006-08-18 11:30:00,44.9,45.04,44.85,45.01,110200.0,40.7589,40.886,40.7135,40.8587,110200.0
2006-08-18 12:00:00,45.01,45.01,44.88,44.99,33200.0,40.8587,40.8587,40.7407,40.8406,33200.0
2006-08-18 12:30:00,44.99,45.04,44.96,45.02,45200.0,40.8406,40.886,40.8133,40.8678,45200.0
2006-08-18 13:00:00,45.02,45.03,44.88,44.88,34200.0,40.8678,40.8769,40.7407,40.7407,34200.0
2006-08-18 13:30:00,44.91,45.02,44.88,44.9,37600.0,40.768,40.8678,40.7407,40.7589,37600.0
2006-08-18 14:00:00,44.9,45.01,44.86,44.97,135600.0,40.7589,40.8587,40.7226,40.8224,135600.0
2006-08-18 14:30:00,44.97,45.01,44.93,44.98,45800.0,40.8224,40.8587,40.7861,40.8315,45800.0
2006-08-18 15:00:00,44.97,45.0,44.86,44.98,75200.0,40.8224,40.8497,40.7226,40.8315,75200.0
2006-08-18 15:30:00,44.99,45.13,44.95,45.07,174800.0,40.8406,40.9677,40.8043,40.9132,174800.0
2006-08-21 09:30:00,44.95,44.98,44.67,44.79,38200.0,40.8043,40.8315,40.5501,40.659,38200.0
2006-08-21 10:00:00,44.8,44.85,44.75,44.77,57400.0,40.6681,40.7135,40.6227,40.6409,57400.0
2006-08-21 10:30:00,44.77,44.8,44.67,44.78,84600.0,40.6409,40.6681,40.5501,40.6499,84600.0
2006-08-21 11:00:00,44.77,44.77,44.63,44.72,52400.0,40.6409,40.6409,40.5138,40.5955,52400.0
2006-08-21 11:30:00,44.7,44.76,44.55,44.62,61200.0,40.5773,40.6318,40.4412,40.5047,61200.0
2006-08-21 12:00:00,44.62,44.66,44.55,44.59,63600.0,40.5047,40.541,40.4412,40.4775,63600.0
2006-08-21 12:30:00,44.6,44.62,44.54,44.56,52400.0,40.4865,40.5047,40.4321,40.4502,52400.0
2006-08-21 13:00:00,44.55,44.6,44.52,44.53,39800.0,40.4412,40.4865,40.4139,40.423,39800.0
2006-08-21 13:30:00,44.52,44.6,44.52,44.59,38400.0,40.4139,40.4865,40.4139,40.4775,38400.0
2006-08-21 14:00:00,44.6,44.6,44.37,44.42,100000.0,40.4865,40.4865,40.2778,40.3231,100000.0
2006-08-21 14:30:00,44.43,44.51,44.33,44.5,52200.0,40.3322,40.4048,40.2414,40.3958,52200.0
2006-08-21 15:00:00,44.49,44.51,44.41,44.42,92800.0,40.3867,40.4048,40.3141,40.3231,92800.0
2006-08-21 15:30:00,44.43,44.52,44.42,44.51,124400.0,40.3322,40.4139,40.3231,40.4048,124400.0
2006-08-22 09:30:00,44.51,44.91,44.51,44.78,50400.0,40.4048,40.768,40.4048,40.6499,50400.0
2006-08-22 10:00:00,44.83,45.0,44.73,44.73,68000.0,40.6953,40.8497,40.6046,40.6046,68000.0
2006-08-22 10:30:00,44.74,44.74,44.51,44.55,56800.0,40.6136,40.6136,40.4048,40.4412,56800.0
2006-08-22 11:00:00,44.56,44.56,44.45,44.52,61200.0,40.4502,40.4502,40.3504,40.4139,61200.0
2006-08-22 11:30:00,44.53,44.59,44.49,44.49,57200.0,40.423,40.4775,40.3867,40.3867,57200.0
2006-08-22 12:00:00,44.49,44.55,44.46,44.5,49200.0,40.3867,40.4412,40.3595,40.3958,49200.0
2006-08-22 12:30:00,44.5,44.51,44.44,44.45,54000.0,40.3958,40.4048,40.3413,40.3504,54000.0
2006-08-22 13:00:00,44.45,44.45,44.27,44.32,87600.0,40.3504,40.3504,40.187,40.2324,87600.0
2006-08-22 13:30:00,44.31,44.37,44.21,44.27,69800.0,40.2233,40.2778,40.1325,40.187,69800.0
2006-08-22 14:00:00,44.27,44.31,44.16,44.26,58000.0,40.187,40.2233,40.0871,40.1779,58000.0
2006-08-22 14:30:00,44.27,44.3,44.15,44.27,52200.0,40.187,40.2142,40.078,40.187,52200.0
2006-08-22 15:00:00,44.27,44.41,44.23,44.37,76800.0,40.187,40.3141,40.1507,40.2778,76800.0
2006-08-22 15:30:00,44.35,44.35,44.24,44.27,70600.0,40.2596,40.2596,40.1597,40.187,70600.0
2006-08-23 09:30:00,44.52,44.57,44.29,44.49,74000.0,40.4139,40.4593,40.2051,40.3867,74000.0
2006-08-23 10:00:00,44.48,44.48,44.26,44.27,41000.0,40.3776,40.3776,40.1779,40.187,41000.0
2006-08-23 10:30:00,44.29,44.32,44.02,44.03,74200.0,40.2051,40.2324,39.96,39.9691,74200.0
2006-08-23 11:00:00,44.04,44.06,43.85,43.97,76600.0,39.9782,39.9963,39.8057,39.9146,76600.0
2006-08-23 11:30:00,43.98,44.08,43.91,44.07,81400.0,39.9237,40.0145,39.8602,40.0054,81400.0
2006-08-23 12:00:00,44.06,44.07,43.9,43.92,54800.0,39.9963,40.0054,39.8511,39.8693,54800.0
2006-08-23 12:30:00,43.92,43.98,43.85,43.94,45600.0,39.8693,39.9237,39.8057,39.8874,45600.0
2006-08-23 13:00:00,43.93,43.95,43.87,43.92,50200.0,39.8783,39.8965,39.8239,39.8693,50200.0
2006-08-23 13:30:00,43.9,43.93,43.77,43.81,72600.0,39.8511,39.8783,39.7331,39.7694,72600.0
2006-08-23 14:00:00,43.81,43.84,43.77,43.81,43000.0,39.7694,39.7966,39.7331,39.7694,43000.0
2006-08-23 14:30:00,43.8,43.88,43.76,43.79,55800.0,39.7603,39.833,39.724,39.7513,55800.0
2006-08-23 15:00:00,43.77,43.92,43.77,43.89,81600.0,39.7331,39.8693,39.7331,39.842,81600.0
2006-08-23 15:30:00,43.88,43.9,43.77,43.83,215600.0,39.833,39.8511,39.7331,39.7876,215600.0
2006-08-24 09:30:00,43.9,44.07,43.76,43.78,71000.0,39.8511,40.0054,39.724,39.7422,71000.0
2006-08-24 10:00:00,43.77,43.79,43.59,43.59,150600.0,39.7331,39.7513,39.5697,39.5697,150600.0
2006-08-24 10:30:00,43.59,43.67,43.52,43.67,63000.0,39.5697,39.6423,39.5062,39.6423,63000.0
2006-08-24 11:00:00,43.67,43.68,43.44,43.45,102000.0,39.6423,39.6514,39.4335,39.4426,102000.0
2006-08-24 11:30:00,43.44,43.44,43.25,43.27,190000.0,39.4335,39.4335,39.2611,39.2792,190000.0
2006-08-24 12:00:00,43.27,43.29,42.99,43.01,153400.0,39.2792,39.2974,39.025,39.0432,153400.0
2006-08-24 12:30:00,43.0,43.15,42.91,43.15,102400.0,39.0341,39.1703,38.9524,39.1703,102400.0
2006-08-24 13:00:00,43.13,43.35,43.13,43.35,83000.0,39.1521,39.3518,39.1521,39.3518,83000.0
2006-08-24 13:30:00,43.35,43.43,43.21,43.34,115600.0,39.3518,39.4245,39.2247,39.3428,115600.0
2006-08-24 14:00:00,43.34,43.42,43.27,43.29,69400.0,39.3428,39.4154,39.2792,39.2974,69400.0
2006-08-24 14:30:00,43.3,43.35,43.22,43.35,51200.0,39.3064,39.3518,39.2338,39.3518,51200.0
2006-08-24 15:00:00,43.34,43.38,43.27,43.38,94600.0,39.3428,39.3791,39.2792,39.3791,94600.0
2006-08-24 15:30:00,43.38,43.46,43.35,43.38,108800.0,39.3791,39.4517,39.3518,39.3791,108800.0
2006-08-25 09:30:00,43.29,43.29,43.15,43.19,155400.0,39.2974,39.2974,39.1703,39.2066,155400.0
2006-08-25 10:00:00,43.17,43.23,42.97,42.99,203600.0,39.1884,39.2429,39.0069,39.025,203600.0
2006-08-25 10:30:00,42.96,43.01,42.82,42.84,78200.0,38.9978,39.0432,38.8707,38.8889,78200.0
2006-08-25 11:00:00,42.82,42.91,42.5,42.59,249200.0,38.8707,38.9524,38.5802,38.6619,249200.0
2006-08-25 11:30:00,42.58,42.6,42.5,42.59,181000.0,38.6528,38.671,38.5802,38.6619,181000.0
2006-08-25 12:00:00,42.59,42.81,42.5,42.56,225600.0,38.6619,38.8616,38.5802,38.6347,225600.0
2006-08-25 12:30:00,42.57,42.63,42.44,42.48,119200.0,38.6438,38.6982,38.5258,38.5621,119200.0
2006-08-25 13:00:00,42.49,42.54,42.4,42.42,80800.0,38.5711,38.6165,38.4895,38.5076,80800.0
2006-08-25 13:30:00,42.43,42.49,42.39,42.41,102200.0,38.5167,38.5711,38.4804,38.4985,102200.0
2006-08-25 14:00:00,42.41,42.53,42.41,42.47,111400.0,38.4985,38.6075,38.4985,38.553,111400.0
2006-08-25 14:30:00,42.47,42.6,42.47,42.51,213200.0,38.553,38.671,38.553,38.5893,213200.0
2006-08-25 15:00:00,42.51,42.51,42.37,42.45,186000.0,38.5893,38.5893,38.4622,38.5348,186000.0
2006-08-25 15:30:00,42.45,42.7,42.45,42.52,511000.0,38.5348,38.7618,38.5348,38.5984,511000.0
2006-08-28 09:30:00,42.45,42.68,42.22,42.56,91600.0,38.5348,38.7436,38.3261,38.6347,91600.0
2006-08-28 10:00:00,42.58,42.65,42.43,42.52,89200.0,38.6528,38.7164,38.5167,38.5984,89200.0
2006-08-28 10:30:00,42.55,43.02,42.55,43.02,80200.0,38.6256,39.0523,38.6256,39.0523,80200.0
2006-08-28 11:00:00,43.02,43.06,42.93,42.98,50800.0,39.0523,39.0886,38.9706,39.016,50800.0
2006-08-28 11:30:00,42.97,43.04,42.91,43.02,79400.0,39.0069,39.0704,38.9524,39.0523,79400.0
2006-08-28 12:00:00,43.02,43.03,42.7,42.71,197400.0,39.0523,39.0613,38.7618,38.7709,197400.0
2006-08-28 12:30:00,42.71,42.82,42.6,42.65,115800.0,38.7709,38.8707,38.671,38.7164,115800.0
2006-08-28 13:00:00,42.65,42.65,42.5,42.63,229400.0,38.7164,38.7164,38.5802,38.6982,229400.0
2006-08-28 13:30:00,42.65,42.72,42.58,42.68,88600.0,38.7164,38.7799,38.6528,38.7436,88600.0
2006-08-28 14:00:00,42.66,42.71,42.62,42.62,90200.0,38.7255,38.7709,38.6892,38.6892,90200.0
2006-08-28 14:30:00,42.63,42.74,42.59,42.71,118600.0,38.6982,38.7981,38.6619,38.7709,118600.0
2006-08-28 15:00:00,42.71,42.72,42.61,42.62,130800.0,38.7709,38.7799,38.6801,38.6892,130800.0
2006-08-28 15:30:00,42.63,42.71,42.55,42.69,128200.0,38.6982,38.7709,38.6256,38.7527,128200.0
2006-08-29 09:30:00,42.71,42.74,42.4,42.57,175000.0,38.7709,38.7981,38.4895,38.6438,175000.0
2006-08-29 10:00:00,42.54,42.54,42.35,42.42,55200.0,38.6165,38.6165,38.4441,38.5076,55200.0
2006-08-29 10:30:00,42.42,42.48,42.39,42.48,40800.0,38.5076,38.5621,38.4804,38.5621,40800.0
2006-08-29 11:00:00,42.47,42.47,42.27,42.27,55800.0,38.553,38.553,38.3714,38.3714,55800.0
2006-08-29 11:30:00,42.27,42.27,42.09,42.1,94200.0,38.3714,38.3714,38.208,38.2171,94200.0
2006-08-29 12:00:00,42.11,42.11,42.06,42.09,47400.0,38.2262,38.2262,38.1808,38.208,47400.0
2006-08-29 12:30:00,42.09,42.14,42.08,42.09,68200.0,38.208,38.2534,38.199,38.208,68200.0
2006-08-29 13:00:00,42.1,42.1,42.02,42.04,103800.0,38.2171,38.2171,38.1445,38.1627,103800.0
2006-08-29 13:30:00,42.04,42.08,42.02,42.02,69600.0,38.1627,38.199,38.1445,38.1445,69600.0
2006-08-29 14:00:00,42.01,42.15,41.88,42.0,157200.0,38.1354,38.2625,38.0174,38.1263,157200.0
2006-08-29 14:30:00,42.0,42.08,41.98,42.07,105000.0,38.1263,38.199,38.1082,38.1899,105000.0
2006-08-29 15:00:00,42.07,42.18,41.98,42.17,185600.0,38.1899,38.2897,38.1082,38.2807,185600.0
2006-08-29 15:30:00,42.17,42.29,42.16,42.17,184400.0,38.2807,38.3896,38.2716,38.2807,184400.0
2006-08-30 09:30:00,42.25,42.43,42.16,42.27,69200.0,38.3533,38.5167,38.2716,38.3714,69200.0
2006-08-30 10:00:00,42.27,42.41,41.97,41.99,104800.0,38.3714,38.4985,38.0991,38.1173,104800.0
2006-08-30 10:30:00,42.0,42.17,41.98,42.11,112000.0,38.1263,38.2807,38.1082,38.2262,112000.0
2006-08-30 11:00:00,42.1,42.15,42.09,42.12,62200.0,38.2171,38.2625,38.208,38.2353,62200.0
2006-08-30 11:30:00,42.1,42.12,41.79,41.79,145800.0,38.2171,38.2353,37.9357,37.9357,145800.0
2006-08-30 12:00:00,41.78,41.83,41.71,41.72,131800.0,37.9266,37.972,37.8631,37.8722,131800.0
2006-08-30 12:30:00,41.73,41.75,41.6,41.61,281200.0,37.8812,37.8994,37.7632,37.7723,281200.0
2006-08-30 13:00:00,41.63,41.63,41.45,41.54,160800.0,37.7905,37.7905,37.6271,37.7088,160800.0
2006-08-30 13:30:00,41.55,41.61,41.51,41.52,138000.0,37.7178,37.7723,37.6815,37.6906,138000.0
2006-08-30 14:00:00,41.52,41.57,41.42,41.44,210200.0,37.6906,37.736,37.5998,37.618,210200.0
2006-08-30 14:30:00,41.45,41.46,41.25,41.35,238600.0,37.6271,37.6361,37.4455,37.5363,238600.0
2006-08-30 15:00:00,41.35,41.46,41.34,41.46,359600.0,37.5363,37.6361,37.5272,37.6361,359600.0
2006-08-30 15:30:00,41.46,41.66,41.46,41.55,486600.0,37.6361,37.8177,37.6361,37.7178,486600.0
2006-08-31 09:30:00,41.66,42.23,41.66,42.12,125800.0,37.8177,38.3351,37.8177,38.2353,125800.0
2006-08-31 10:00:00,42.15,42.49,42.13,42.25,169800.0,38.2625,38.5711,38.2444,38.3533,169800.0
2006-08-31 10:30:00,42.25,42.25,41.96,42.02,194600.0,38.3533,38.3533,38.09,38.1445,194600.0
2006-08-31 11:00:00,42.02,42.2,42.01,42.18,131200.0,38.1445,38.3079,38.1354,38.2897,131200.0
2006-08-31 11:30:00,42.18,42.2,42.15,42.17,78000.0,38.2897,38.3079,38.2625,38.2807,78000.0
2006-08-31 12:00:00,42.18,42.2,42.08,42.09,78600.0,38.2897,38.3079,38.199,38.208,78600.0
2006-08-31 12:30:00,42.09,42.18,42.08,42.12,37200.0,38.208,38.2897,38.199,38.2353,37200.0
2006-08-31 13:00:00,42.13,42.17,41.99,42.0,83400.0,38.2444,38.2807,38.1173,38.1263,83400.0
2006-08-31 13:30:00,42.0,42.02,41.95,41.97,40400.0,38.1263,38.1445,38.081,38.0991,40400.0
2006-08-31 14:00:00,41.97,42.05,41.96,42.04,41800.0,38.0991,38.1717,38.09,38.1627,41800.0
2006-08-31 14:30:00,42.04,42.14,42.03,42.07,75600.0,38.1627,38.2534,38.1536,38.1899,75600.0
2006-08-31 15:00:00,42.08,42.13,42.06,42.13,86600.0,38.199,38.2444,38.1808,38.2444,86600.0
2006-08-31 15:30:00,42.13,42.15,41.95,41.97,91200.0,38.2444,38.2625,38.081,38.0991,91200.0
2006-09-01 09:30:00,42.15,42.4,42.15,42.33,88200.0,38.2625,38.4895,38.2625,38.4259,88200.0
2006-09-01 10:00:00,42.31,42.35,42.13,42.21,53800.0,38.4078,38.4441,38.2444,38.317,53800.0
2006-09-01 10:30:00,42.21,42.27,42.2,42.2,44400.0,38.317,38.3714,38.3079,38.3079,44400.0
2006-09-01 11:00:00,42.23,42.28,42.2,42.26,38600.0,38.3351,38.3805,38.3079,38.3624,38600.0
2006-09-01 11:30:00,42.28,42.3,42.26,42.27,19000.0,38.3805,38.3987,38.3624,38.3714,19000.0
2006-09-01 12:00:00,42.27,42.28,42.19,42.25,49600.0,38.3714,38.3805,38.2988,38.3533,49600.0
2006-09-01 12:30:00,42.24,42.38,42.23,42.35,55200.0,38.3442,38.4713,38.3351,38.4441,55200.0
2006-09-01 13:00:00,42.36,42.4,42.33,42.34,56600.0,38.4531,38.4895,38.4259,38.435,56600.0
2006-09-01 13:30:00,42.35,42.39,42.3,42.31,70000.0,38.4441,38.4804,38.3987,38.4078,70000.0
2006-09-01 14:00:00,42.32,42.43,42.29,42.43,76000.0,38.4168,38.5167,38.3896,38.5167,76000.0
2006-09-01 14:30:00,42.43,42.43,42.3,42.31,75200.0,38.5167,38.5167,38.3987,38.4078,75200.0
2006-09-01 15:00:00,42.32,42.35,42.27,42.34,105400.0,38.4168,38.4441,38.3714,38.435,105400.0
2006-09-01 15:30:00,42.34,42.34,42.25,42.26,194200.0,38.435,38.435,38.3533,38.3624,194200.0
2006-09-05 09:30:00,42.5,42.82,42.5,42.71,184600.0,38.5802,38.8707,38.5802,38.7709,184600.0
2006-09-05 10:00:00,42.71,42.91,42.63,42.69,199800.0,38.7709,38.9524,38.6982,38.7527,199800.0
2006-09-05 10:30:00,42.68,42.71,42.37,42.49,141000.0,38.7436,38.7709,38.4622,38.5711,141000.0
2006-09-05 11:00:00,42.47,42.53,42.42,42.51,131200.0,38.553,38.6075,38.5076,38.5893,131200.0
2006-09-05 11:30:00,42.51,42.58,42.5,42.5,174400.0,38.5893,38.6528,38.5802,38.5802,174400.0
2006-09-05 12:00:00,42.51,42.52,42.47,42.51,230400.0,38.5893,38.5984,38.553,38.5893,230400.0
2006-09-05 12:30:00,42.51,42.52,42.43,42.44,159000.0,38.5893,38.5984,38.5167,38.5258,159000.0
2006-09-05 13:00:00,42.45,42.45,42.26,42.37,80600.0,38.5348,38.5348,38.3624,38.4622,80600.0
2006-09-05 13:30:00,42.37,42.38,42.23,42.26,123400.0,38.4622,38.4713,38.3351,38.3624,123400.0
2006-09-05 14:00:00,42.26,42.35,42.19,42.22,212000.0,38.3624,38.4441,38.2988,38.3261,212000.0
2006-09-05 14:30:00,42.23,42.24,42.11,42.16,143000.0,38.3351,38.3442,38.2262,38.2716,143000.0
2006-09-05 15:00:00,42.16,42.18,41.95,42.18,155200.0,38.2716,38.2897,38.081,38.2897,155200.0
2006-09-05 15:30:00,42.19,42.29,42.18,42.2,216400.0,38.2988,38.3896,38.2897,38.3079,216400.0
2006-09-06 09:30:00,41.79,41.82,41.6,41.63,142200.0,37.9357,37.9629,37.7632,37.7905,142200.0
2006-09-06 10:00:00,41.63,41.68,41.44,41.51,169000.0,37.7905,37.8359,37.618,37.6815,169000.0
2006-09-06 10:30:00,41.51,41.56,41.38,41.47,123000.0,37.6815,37.7269,37.5635,37.6452,123000.0
2006-09-06 11:00:00,41.47,41.71,41.47,41.71,153600.0,37.6452,37.8631,37.6452,37.8631,153600.0
2006-09-06 11:30:00,41.71,41.71,41.57,41.63,88800.0,37.8631,37.8631,37.736,37.7905,88800.0
2006-09-06 12:00:00,41.62,41.65,41.46,41.5,109800.0,37.7814,37.8086,37.6361,37.6725,109800.0
2006-09-06 12:30:00,41.49,41.53,41.43,41.45,105800.0,37.6634,37.6997,37.6089,37.6271,105800.0
2006-09-06 13:00:00,41.46,41.52,41.43,41.45,143200.0,37.6361,37.6906,37.6089,37.6271,143200.0
2006-09-06 13:30:00,41.44,41.44,41.19,41.28,342600.0,37.618,37.618,37.391,37.4727,342600.0
2006-09-06 14:00:00,41.27,41.31,41.07,41.18,165400.0,37.4637,37.5,37.2821,37.382,165400.0
2006-09-06 14:30:00,41.17,41.23,40.88,41.0,385600.0,37.3729,37.4274,37.1096,37.2186,385600.0
2006-09-06 15:00:00,40.99,41.02,40.74,40.77,278200.0,37.2095,37.2367,36.9826,37.0098,278200.0
2006-09-06 15:30:00,40.77,40.82,40.5,40.6,783800.0,37.0098,37.0552,36.7647,36.8555,783800.0
2006-09-07 09:30:00,40.46,41.1,40.35,40.99,268400.0,36.7284,37.3093,36.6285,37.2095,268400.0
2006-09-07 10:00:00,40.99,40.99,40.6,40.83,228600.0,37.2095,37.2095,36.8555,37.0643,228600.0
2006-09-07 10:30:00,40.83,41.02,40.81,40.98,179200.0,37.0643,37.2367,37.0461,37.2004,179200.0
2006-09-07 11:00:00,40.99,41.02,40.88,40.96,201000.0,37.2095,37.2367,37.1096,37.1823,201000.0
2006-09-07 11:30:00,40.96,41.2,40.95,41.17,126800.0,37.1823,37.4001,37.1732,37.3729,126800.0
2006-09-07 12:00:00,41.18,41.23,40.95,40.99,186600.0,37.382,37.4274,37.1732,37.2095,186600.0
2006-09-07 12:30:00,40.99,41.02,40.88,40.88,93400.0,37.2095,37.2367,37.1096,37.1096,93400.0
2006-09-07 13:00:00,40.89,40.98,40.89,40.92,116400.0,37.1187,37.2004,37.1187,37.146,116400.0
2006-09-07 13:30:00,40.93,41.16,40.92,41.11,123400.0,37.155,37.3638,37.146,37.3184,123400.0
2006-09-07 14:00:00,41.1,41.12,40.98,41.0,132400.0,37.3093,37.3275,37.2004,37.2186,132400.0
2006-09-07 14:30:00,41.01,41.12,40.94,41.1,133400.0,37.2276,37.3275,37.1641,37.3093,133400.0
2006-09-07 15:00:00,41.09,41.09,40.92,41.02,181400.0,37.3003,37.3003,37.146,37.2367,181400.0
2006-09-07 15:30:00,41.02,41.02,40.85,40.88,182400.0,37.2367,37.2367,37.0824,37.1096,182400.0
2006-09-08 09:30:00,40.77,41.4,40.77,41.4,184800.0,37.0098,37.5817,37.0098,37.5817,184800.0
2006-09-08 10:00:00,41.4,41.56,41.36,41.47,177400.0,37.5817,37.7269,37.5454,37.6452,177400.0
2006-09-08 10:30:00,41.48,41.6,41.39,41.59,149200.0,37.6543,37.7632,37.5726,37.7542,149200.0
2006-09-08 11:00:00,41.59,41.63,41.5,41.58,118600.0,37.7542,37.7905,37.6725,37.7451,118600.0
2006-09-08 11:30:00,41.6,41.68,41.55,41.56,122400.0,37.7632,37.8359,37.7178,37.7269,122400.0
2006-09-08 12:00:00,41.54,41.54,41.43,41.49,112200.0,37.7088,37.7088,37.6089,37.6634,112200.0
2006-09-08 12:30:00,41.49,41.5,41.47,41.49,100400.0,37.6634,37.6725,37.6452,37.6634,100400.0
2006-09-08 13:00:00,41.49,41.5,41.43,41.49,144200.0,37.6634,37.6725,37.6089,37.6634,144200.0
2006-09-08 13:30:00,41.49,41.53,41.44,41.52,111600.0,37.6634,37.6997,37.618,37.6906,111600.0
2006-09-08 14:00:00,41.52,41.54,41.41,41.42,123800.0,37.6906,37.7088,37.5908,37.5998,123800.0
2006-09-08 14:30:00,41.42,41.45,41.4,41.44,87600.0,37.5998,37.6271,37.5817,37.618,87600.0
2006-09-08 15:00:00,41.43,41.52,41.41,41.48,90600.0,37.6089,37.6906,37.5908,37.6543,90600.0
2006-09-08 15:30:00,41.47,41.5,41.4,41.42,179400.0,37.6452,37.6725,37.5817,37.5998,179400.0
2006-09-11 09:30:00,41.98,41.98,41.63,41.74,294800.0,38.1082,38.1082,37.7905,37.8903,294800.0
2006-09-11 10:00:00,41.74,41.92,41.74,41.77,128000.0,37.8903,38.0537,37.8903,37.9176,128000.0
2006-09-11 10:30:00,41.77,41.78,41.57,41.63,188600.0,37.9176,37.9266,37.736,37.7905,188600.0
2006-09-11 11:00:00,41.63,41.67,41.43,41.66,219600.0,37.7905,37.8268,37.6089,37.8177,219600.0
2006-09-11 11:30:00,41.64,41.66,41.5,41.57,69800.0,37.7995,37.8177,37.6725,37.736,69800.0
2006-09-11 12:00:00,41.58,41.79,41.58,41.77,112000.0,37.7451,37.9357,37.7451,37.9176,112000.0
2006-09-11 12:30:00,41.75,41.79,41.71,41.77,272600.0,37.8994,37.9357,37.8631,37.9176,272600.0
2006-09-11 13:00:00,41.77,41.95,41.77,41.93,83400.0,37.9176,38.081,37.9176,38.0628,83400.0
2006-09-11 13:30:00,41.94,41.95,41.8,41.84,54200.0,38.0719,38.081,37.9448,37.9811,54200.0
2006-09-11 14:00:00,41.84,41.93,41.8,41.83,64400.0,37.9811,38.0628,37.9448,37.972,64400.0
2006-09-11 14:30:00,41.83,41.9,41.83,41.85,81400.0,37.972,38.0356,37.972,37.9902,81400.0
2006-09-11 15:00:00,41.84,41.85,41.64,41.8,219800.0,37.9811,37.9902,37.7995,37.9448,219800.0
2006-09-11 15:30:00,41.81,41.85,41.65,41.81,244600.0,37.9539,37.9902,37.8086,37.9539,244600.0
2006-09-12 09:30:00,41.8,41.99,41.68,41.91,228800.0,37.9448,38.1173,37.8359,38.0446,228800.0
2006-09-12 10:00:00,41.92,42.19,41.92,42.19,191200.0,38.0537,38.2988,38.0537,38.2988,191200.0
2006-09-12 10:30:00,42.18,42.22,42.06,42.2,168800.0,38.2897,38.3261,38.1808,38.3079,168800.0
2006-09-12 11:00:00,42.21,42.29,42.08,42.19,124600.0,38.317,38.3896,38.199,38.2988,124600.0
2006-09-12 11:30:00,42.24,42.35,42.2,42.31,114000.0,38.3442,38.4441,38.3079,38.4078,114000.0
2006-09-12 12:00:00,42.31,42.31,42.18,42.24,69600.0,38.4078,38.4078,38.2897,38.3442,69600.0
2006-09-12 12:30:00,42.24,42.35,42.24,42.33,50600.0,38.3442,38.4441,38.3442,38.4259,50600.0
2006-09-12 13:00:00,42.33,42.33,42.16,42.21,55400.0,38.4259,38.4259,38.2716,38.317,55400.0
2006-09-12 13:30:00,42.21,42.38,42.18,42.34,97200.0,38.317,38.4713,38.2897,38.435,97200.0
2006-09-12 14:00:00,42.33,42.33,42.2,42.24,141600.0,38.4259,38.4259,38.3079,38.3442,141600.0
2006-09-12 14:30:00,42.25,42.37,42.22,42.33,118400.0,38.3533,38.4622,38.3261,38.4259,118400.0
2006-09-12 15:00:00,42.34,42.39,42.27,42.38,137400.0,38.435,38.4804,38.3714,38.4713,137400.0
2006-09-12 15:30:00,42.38,42.45,42.34,42.43,200600.0,38.4713,38.5348,38.435,38.5167,200600.0
2006-09-13 09:30:00,41.95,42.24,41.57,42.24,176200.0,38.2566,38.5211,37.9101,38.5211,176200.0
2006-09-13 10:00:00,42.25,42.25,41.95,42.02,117600.0,38.5302,38.5302,38.2566,38.3205,117600.0
2006-09-13 10:30:00,42.02,42.1,41.95,42.02,68600.0,38.3205,38.3934,38.2566,38.3205,68600.0
2006-09-13 11:00:00,42.02,42.06,41.88,41.92,77600.0,38.3205,38.3569,38.1928,38.2293,77600.0
2006-09-13 11:30:00,41.92,42.04,41.92,42.03,56000.0,38.2293,38.3387,38.2293,38.3296,56000.0
2006-09-13 12:00:00,42.04,42.09,41.97,42.09,58200.0,38.3387,38.3843,38.2749,38.3843,58200.0
2006-09-13 12:30:00,42.08,42.09,41.98,42.02,35000.0,38.3752,38.3843,38.284,38.3205,35000.0
2006-09-13 13:00:00,42.02,42.05,42.01,42.04,35400.0,38.3205,38.3478,38.3113,38.3387,35400.0
2006-09-13 13:30:00,42.04,42.08,42.01,42.07,35600.0,38.3387,38.3752,38.3113,38.3661,35600.0
2006-09-13 14:00:00,42.07,42.24,42.02,42.07,101000.0,38.3661,38.5211,38.3205,38.3661,101000.0
2006-09-13 14:30:00,42.07,42.09,41.93,41.98,186000.0,38.3661,38.3843,38.2384,38.284,186000.0
2006-09-13 15:00:00,41.98,42.02,41.91,42.0,215000.0,38.284,38.3205,38.2201,38.3022,215000.0
2006-09-13 15:30:00,41.99,42.1,41.95,41.99,291400.0,38.2931,38.3934,38.2566,38.2931,291400.0
2006-09-14 09:30:00,42.0,42.15,41.91,42.02,120800.0,38.3022,38.439,38.2201,38.3205,120800.0
2006-09-14 10:00:00,42.01,42.18,41.87,42.18,87800.0,38.3113,38.4664,38.1837,38.4664,87800.0
2006-09-14 10:30:00,42.19,42.27,42.02,42.08,118400.0,38.4755,38.5485,38.3205,38.3752,118400.0
2006-09-14 11:00:00,42.06,42.1,41.89,42.1,121400.0,38.3569,38.3934,38.2019,38.3934,121400.0
2006-09-14 11:30:00,42.09,42.19,42.01,42.13,99600.0,38.3843,38.4755,38.3113,38.4208,99600.0
2006-09-14 12:00:00,42.1,42.24,42.02,42.22,134400.0,38.3934,38.5211,38.3205,38.5029,134400.0
2006-09-14 12:30:00,42.23,42.26,42.15,42.24,81000.0,38.512,38.5393,38.439,38.5211,81000.0
2006-09-14 13:00:00,42.24,42.24,42.13,42.2,54000.0,38.5211,38.5211,38.4208,38.4846,54000.0
2006-09-14 13:30:00,42.18,42.43,42.18,42.43,88800.0,38.4664,38.6944,38.4664,38.6944,88800.0
2006-09-14 14:00:00,42.42,42.42,42.26,42.28,90400.0,38.6852,38.6852,38.5393,38.5576,90400.0
2006-09-14 14:30:00,42.27,42.37,42.2,42.21,109200.0,38.5485,38.6396,38.4846,38.4937,109200.0
2006-09-14 15:00:00,42.2,42.22,42.08,42.13,81600.0,38.4846,38.5029,38.3752,38.4208,81600.0
2006-09-14 15:30:00,42.15,42.17,42.05,42.07,153400.0,38.439,38.4573,38.3478,38.3661,153400.0
2006-09-15 09:30:00,42.38,42.73,42.27,42.3,384600.0,38.6488,38.968,38.5485,38.5758,384600.0
2006-09-15 10:00:00,42.32,42.51,42.23,42.39,94800.0,38.594,38.7673,38.512,38.6579,94800.0
2006-09-15 10:30:00,42.38,42.48,42.22,42.22,62200.0,38.6488,38.74,38.5029,38.5029,62200.0
2006-09-15 11:00:00,42.22,42.23,41.93,41.98,74800.0,38.5029,38.512,38.2384,38.284,74800.0
2006-09-15 11:30:00,41.96,42.15,41.96,42.13,44800.0,38.2657,38.439,38.2657,38.4208,44800.0
2006-09-15 12:00:00,42.13,42.2,41.94,42.13,42800.0,38.4208,38.4846,38.2475,38.4208,42800.0
2006-09-15 12:30:00,42.13,42.13,42.02,42.07,44200.0,38.4208,38.4208,38.3205,38.3661,44200.0
2006-09-15 13:00:00,42.07,42.26,42.07,42.16,50400.0,38.3661,38.5393,38.3661,38.4481,50400.0
2006-09-15 13:30:00,42.13,42.35,42.13,42.24,49800.0,38.4208,38.6214,38.4208,38.5211,49800.0
2006-09-15 14:00:00,42.25,42.28,42.17,42.23,63000.0,38.5302,38.5576,38.4573,38.512,63000.0
2006-09-15 14:30:00,42.23,42.27,42.07,42.11,74800.0,38.512,38.5485,38.3661,38.4025,74800.0
2006-09-15 15:00:00,42.1,42.14,42.01,42.05,93800.0,38.3934,38.4299,38.3113,38.3478,93800.0
2006-09-15 15:30:00,42.05,42.05,41.92,41.94,161600.0,38.3478,38.3478,38.2293,38.2475,161600.0
2006-09-18 09:30:00,42.08,42.08,41.75,41.88,222600.0,38.3752,38.3752,38.0742,38.1928,222600.0
2006-09-18 10:00:00,41.88,41.92,41.8,41.91,284200.0,38.1928,38.2293,38.1198,38.2201,284200.0
2006-09-18 10:30:00,41.88,42.07,41.85,41.85,74400.0,38.1928,38.3661,38.1654,38.1654,74400.0
2006-09-18 11:00:00,41.85,41.89,41.78,41.89,62600.0,38.1654,38.2019,38.1016,38.2019,62600.0
2006-09-18 11:30:00,41.89,41.93,41.77,41.77,81000.0,38.2019,38.2384,38.0925,38.0925,81000.0
2006-09-18 12:00:00,41.77,41.8,41.67,41.71,81800.0,38.0925,38.1198,38.0013,38.0378,81800.0
2006-09-18 12:30:00,41.73,41.88,41.72,41.83,111200.0,38.056,38.1928,38.0469,38.1472,111200.0
2006-09-18 13:00:00,41.83,41.83,41.7,41.73,181400.0,38.1472,38.1472,38.0286,38.056,181400.0
2006-09-18 13:30:00,41.73,41.74,41.6,41.62,119200.0,38.056,38.0651,37.9374,37.9557,119200.0
2006-09-18 14:00:00,41.63,41.69,41.54,41.65,143200.0,37.9648,38.0195,37.8827,37.983,143200.0
2006-09-18 14:30:00,41.65,41.7,41.58,41.6,312200.0,37.983,38.0286,37.9192,37.9374,312200.0
2006-09-18 15:00:00,41.6,41.62,41.47,41.52,212400.0,37.9374,37.9557,37.8189,37.8645,212400.0
2006-09-18 15:30:00,41.51,41.58,41.34,41.36,736400.0,37.8554,37.9192,37.7003,37.7186,736400.0
2006-09-19 09:30:00,41.25,41.7,41.24,41.6,261000.0,37.6183,38.0286,37.6091,37.9374,261000.0
2006-09-19 10:00:00,41.59,41.83,41.56,41.77,178800.0,37.9283,38.1472,37.901,38.0925,178800.0
2006-09-19 10:30:00,41.77,41.77,41.5,41.63,180400.0,38.0925,38.0925,37.8462,37.9648,180400.0
2006-09-19 11:00:00,41.62,41.7,41.49,41.52,95800.0,37.9557,38.0286,37.8371,37.8645,95800.0
2006-09-19 11:30:00,41.5,41.6,41.48,41.54,89800.0,37.8462,37.9374,37.828,37.8827,89800.0
2006-09-19 12:00:00,41.54,41.56,41.41,41.43,47800.0,37.8827,37.901,37.7642,37.7824,47800.0
2006-09-19 12:30:00,41.42,41.69,41.41,41.63,73200.0,37.7733,38.0195,37.7642,37.9648,73200.0
2006-09-19 13:00:00,41.63,41.63,41.5,41.52,88000.0,37.9648,37.9648,37.8462,37.8645,88000.0
2006-09-19 13:30:00,41.52,41.63,41.42,41.58,67200.0,37.8645,37.9648,37.7733,37.9192,67200.0
2006-09-19 14:00:00,41.58,41.61,41.43,41.49,93000.0,37.9192,37.9466,37.7824,37.8371,93000.0
2006-09-19 14:30:00,41.49,41.57,41.42,41.53,77000.0,37.8371,37.9101,37.7733,37.8736,77000.0
2006-09-19 15:00:00,41.53,41.63,41.49,41.58,115600.0,37.8736,37.9648,37.8371,37.9192,115600.0
2006-09-19 15:30:00,41.59,41.83,41.55,41.77,261000.0,37.9283,38.1472,37.8918,38.0925,261000.0
2006-09-20 09:30:00,41.89,42.16,41.88,41.94,181200.0,38.2019,38.4481,38.1928,38.2475,181200.0
2006-09-20 10:00:00,41.95,41.96,41.71,41.77,131200.0,38.2566,38.2657,38.0378,38.0925,131200.0
2006-09-20 10:30:00,41.78,42.12,41.77,42.01,152200.0,38.1016,38.4117,38.0925,38.3113,152200.0
2006-09-20 11:00:00,42.02,42.1,41.98,42.1,58200.0,38.3205,38.3934,38.284,38.3934,58200.0
2006-09-20 11:30:00,42.13,42.25,42.12,42.15,207200.0,38.4208,38.5302,38.4117,38.439,207200.0
2006-09-20 12:00:00,42.15,42.17,42.08,42.15,64400.0,38.439,38.4573,38.3752,38.439,64400.0
2006-09-20 12:30:00,42.15,42.19,42.03,42.03,33400.0,38.439,38.4755,38.3296,38.3296,33400.0
2006-09-20 13:00:00,42.01,42.15,42.01,42.12,50600.0,38.3113,38.439,38.3113,38.4117,50600.0
2006-09-20 13:30:00,42.12,42.23,42.1,42.17,67400.0,38.4117,38.512,38.3934,38.4573,67400.0
2006-09-20 14:00:00,42.15,42.24,41.96,41.98,113600.0,38.439,38.5211,38.2657,38.284,113600.0
2006-09-20 14:30:00,41.95,42.12,41.93,42.1,136400.0,38.2566,38.4117,38.2384,38.3934,136400.0
2006-09-20 15:00:00,42.11,42.22,42.08,42.22,120600.0,38.4025,38.5029,38.3752,38.5029,120600.0
2006-09-20 15:30:00,42.22,42.24,42.12,42.17,232000.0,38.5029,38.5211,38.4117,38.4573,232000.0
2006-09-21 09:30:00,41.98,42.12,41.91,42.07,113000.0,38.284,38.4117,38.2201,38.3661,113000.0
2006-09-21 10:00:00,42.07,42.27,42.02,42.25,236000.0,38.3661,38.5485,38.3205,38.5302,236000.0
2006-09-21 10:30:00,42.25,42.3,42.14,42.22,131000.0,38.5302,38.5758,38.4299,38.5029,131000.0
2006-09-21 11:00:00,42.18,42.26,42.11,42.16,81400.0,38.4664,38.5393,38.4025,38.4481,81400.0
2006-09-21 11:30:00,42.16,42.27,42.13,42.14,121400.0,38.4481,38.5485,38.4208,38.4299,121400.0
2006-09-21 12:00:00,42.17,42.17,41.95,42.07,76600.0,38.4573,38.4573,38.2566,38.3661,76600.0
2006-09-21 12:30:00,42.03,42.08,41.91,41.95,65200.0,38.3296,38.3752,38.2201,38.2566,65200.0
2006-09-21 13:00:00,41.95,42.06,41.85,42.0,56800.0,38.2566,38.3569,38.1654,38.3022,56800.0
2006-09-21 13:30:00,42.0,42.1,42.0,42.07,118600.0,38.3022,38.3934,38.3022,38.3661,118600.0
2006-09-21 14:00:00,42.06,42.08,41.83,41.86,55200.0,38.3569,38.3752,38.1472,38.1745,55200.0
2006-09-21 14:30:00,41.85,42.01,41.85,41.88,66800.0,38.1654,38.3113,38.1654,38.1928,66800.0
2006-09-21 15:00:00,41.92,42.0,41.84,41.85,131000.0,38.2293,38.3022,38.1563,38.1654,131000.0
2006-09-21 15:30:00,41.86,41.91,41.75,41.81,181400.0,38.1745,38.2201,38.0742,38.129,181400.0
2006-09-22 09:30:00,41.5,41.53,40.6,40.62,379200.0,37.8462,37.8736,37.0255,37.0437,379200.0
2006-09-22 10:00:00,40.61,40.8,40.23,40.56,452600.0,37.0346,37.2079,36.6881,36.989,452600.0
2006-09-22 10:30:00,40.56,40.76,40.55,40.67,188000.0,36.989,37.1714,36.9799,37.0893,188000.0
2006-09-22 11:00:00,40.68,40.92,40.63,40.84,186800.0,37.0984,37.3173,37.0528,37.2444,186800.0
2006-09-22 11:30:00,40.82,40.89,40.68,40.77,225800.0,37.2261,37.2899,37.0984,37.1805,225800.0
2006-09-22 12:00:00,40.79,40.84,40.66,40.76,129200.0,37.1988,37.2444,37.0802,37.1714,129200.0
2006-09-22 12:30:00,40.76,40.81,40.68,40.77,144200.0,37.1714,37.217,37.0984,37.1805,144200.0
2006-09-22 13:00:00,40.79,40.87,40.74,40.78,126800.0,37.1988,37.2717,37.1532,37.1896,126800.0
2006-09-22 13:30:00,40.77,40.81,40.72,40.77,169200.0,37.1805,37.217,37.1349,37.1805,169200.0
2006-09-22 14:00:00,40.76,40.99,40.73,40.77,118200.0,37.1714,37.3811,37.144,37.1805,118200.0
2006-09-22 14:30:00,40.77,40.89,40.74,40.85,130800.0,37.1805,37.2899,37.1532,37.2535,130800.0
2006-09-22 15:00:00,40.85,40.96,40.83,40.89,145200.0,37.2535,37.3538,37.2352,37.2899,145200.0
2006-09-22 15:30:00,40.88,40.94,40.8,40.83,205000.0,37.2808,37.3355,37.2079,37.2352,205000.0
2006-09-25 09:30:00,41.18,41.32,40.86,40.88,277000.0,37.5544,37.6821,37.2626,37.2808,277000.0
2006-09-25 10:00:00,40.88,41.1,40.86,40.96,185200.0,37.2808,37.4815,37.2626,37.3538,185200.0
2006-09-25 10:30:00,40.99,41.15,40.93,41.08,130000.0,37.3811,37.5271,37.3264,37.4632,130000.0
2006-09-25 11:00:00,41.09,41.24,41.08,41.16,113000.0,37.4723,37.6091,37.4632,37.5362,113000.0
2006-09-25 11:30:00,41.15,41.19,40.89,40.89,124600.0,37.5271,37.5635,37.2899,37.2899,124600.0
2006-09-25 12:00:00,40.88,40.98,40.77,40.96,93000.0,37.2808,37.372,37.1805,37.3538,93000.0
2006-09-25 12:30:00,40.98,41.13,40.98,41.13,79400.0,37.372,37.5088,37.372,37.5088,79400.0
2006-09-25 13:00:00,41.13,41.18,40.92,40.94,94200.0,37.5088,37.5544,37.3173,37.3355,94200.0
2006-09-25 13:30:00,40.93,40.98,40.85,40.85,116400.0,37.3264,37.372,37.2535,37.2535,116400.0
2006-09-25 14:00:00,40.84,41.08,40.84,40.9,108400.0,37.2444,37.4632,37.2444,37.2991,108400.0
2006-09-25 14:30:00,40.88,41.19,40.88,41.13,251600.0,37.2808,37.5635,37.2808,37.5088,251600.0
2006-09-25 15:00:00,41.13,41.2,41.08,41.16,260600.0,37.5088,37.5727,37.4632,37.5362,260600.0
2006-09-25 15:30:00,41.15,41.2,41.08,41.11,261000.0,37.5271,37.5727,37.4632,37.4906,261000.0
2006-09-26 09:30:00,41.17,41.34,41.09,41.25,117600.0,37.5453,37.7003,37.4723,37.6183,117600.0
2006-09-26 10:00:00,41.25,41.95,41.25,41.74,210400.0,37.6183,38.2566,37.6183,38.0651,210400.0
2006-09-26 10:30:00,41.73,41.77,41.62,41.72,246800.0,38.056,38.0925,37.9557,38.0469,246800.0
2006-09-26 11:00:00,41.72,42.02,41.71,41.93,162200.0,38.0469,38.3205,38.0378,38.2384,162200.0
2006-09-26 11:30:00,41.94,42.04,41.89,42.0,124600.0,38.2475,38.3387,38.2019,38.3022,124600.0
2006-09-26 12:00:00,42.0,42.1,41.93,42.07,118400.0,38.3022,38.3934,38.2384,38.3661,118400.0
2006-09-26 12:30:00,42.07,42.15,42.03,42.12,106400.0,38.3661,38.439,38.3296,38.4117,106400.0
2006-09-26 13:00:00,42.13,42.33,42.08,42.33,209800.0,38.4208,38.6032,38.3752,38.6032,209800.0
2006-09-26 13:30:00,42.31,42.35,42.18,42.24,242200.0,38.5849,38.6214,38.4664,38.5211,242200.0
2006-09-26 14:00:00,42.25,42.25,41.92,41.96,209600.0,38.5302,38.5302,38.2293,38.2657,209600.0
2006-09-26 14:30:00,41.96,42.1,41.96,42.05,64800.0,38.2657,38.3934,38.2657,38.3478,64800.0
2006-09-26 15:00:00,42.05,42.22,42.02,42.15,93800.0,38.3478,38.5029,38.3205,38.439,93800.0
2006-09-26 15:30:00,42.15,42.21,42.13,42.16,160000.0,38.439,38.4937,38.4208,38.4481,160000.0
2006-09-27 09:30:00,42.01,42.38,41.98,42.35,117800.0,38.3113,38.6488,38.284,38.6214,117800.0
2006-09-27 10:00:00,42.34,42.62,42.34,42.62,130800.0,38.6123,38.8676,38.6123,38.8676,130800.0
2006-09-27 10:30:00,42.61,42.77,42.51,42.58,185400.0,38.8585,39.0044,38.7673,38.8312,185400.0
2006-09-27 11:00:00,42.59,42.6,42.34,42.36,91000.0,38.8403,38.8494,38.6123,38.6305,91000.0
2006-09-27 11:30:00,42.38,42.49,42.38,42.42,39800.0,38.6488,38.7491,38.6488,38.6852,39800.0
2006-09-27 12:00:00,42.44,42.48,42.35,42.35,73800.0,38.7035,38.74,38.6214,38.6214,73800.0
2006-09-27 12:30:00,42.37,42.47,42.35,42.41,75600.0,38.6396,38.7308,38.6214,38.6761,75600.0
2006-09-27 13:00:00,42.43,42.66,42.43,42.65,100400.0,38.6944,38.9041,38.6944,38.895,100400.0
2006-09-27 13:30:00,42.64,42.64,42.43,42.46,105000.0,38.8859,38.8859,38.6944,38.7217,105000.0
2006-09-27 14:00:00,42.46,42.49,42.27,42.27,70000.0,38.7217,38.7491,38.5485,38.5485,70000.0
2006-09-27 14:30:00,42.3,42.49,42.25,42.49,64600.0,38.5758,38.7491,38.5302,38.7491,64600.0
2006-09-27 15:00:00,42.48,42.48,42.26,42.34,71400.0,38.74,38.74,38.5393,38.6123,71400.0
2006-09-27 15:30:00,42.34,42.47,42.34,42.43,88400.0,38.6123,38.7308,38.6123,38.6944,88400.0
2006-09-28 09:30:00,42.6,42.74,42.47,42.58,385600.0,38.8494,38.9771,38.7308,38.8312,385600.0
2006-09-28 10:00:00,42.56,42.82,42.54,42.7,216800.0,38.8129,39.05,38.7947,38.9406,216800.0
2006-09-28 10:30:00,42.68,42.72,42.52,42.55,136800.0,38.9224,38.9588,38.7764,38.8038,136800.0
2006-09-28 11:00:00,42.55,42.62,42.55,42.6,39000.0,38.8038,38.8676,38.8038,38.8494,39000.0
2006-09-28 11:30:00,42.59,42.6,42.54,42.57,37200.0,38.8403,38.8494,38.7947,38.822,37200.0
2006-09-28 12:00:00,42.56,42.6,42.52,42.59,65400.0,38.8129,38.8494,38.7764,38.8403,65400.0
2006-09-28 12:30:00,42.58,42.62,42.54,42.56,139600.0,38.8312,38.8676,38.7947,38.8129,139600.0
2006-09-28 13:00:00,42.56,42.75,42.56,42.72,258600.0,38.8129,38.9862,38.8129,38.9588,258600.0
2006-09-28 13:30:00,42.74,42.75,42.68,42.69,123800.0,38.9771,38.9862,38.9224,38.9315,123800.0
2006-09-28 14:00:00,42.7,43.01,42.69,43.0,441200.0,38.9406,39.2233,38.9315,39.2142,441200.0
2006-09-28 14:30:00,43.0,43.29,42.98,43.26,538400.0,39.2142,39.4786,39.1959,39.4513,538400.0
2006-09-28 15:00:00,43.24,43.32,43.19,43.23,383600.0,39.4331,39.506,39.3875,39.4239,383600.0
2006-09-28 15:30:00,43.23,43.31,43.2,43.25,393400.0,39.4239,39.4969,39.3966,39.4422,393400.0
2006-09-29 09:30:00,43.41,43.85,43.38,43.72,369000.0,39.5881,39.9893,39.5607,39.8708,369000.0
2006-09-29 10:00:00,43.76,43.91,43.73,43.8,351800.0,39.9073,40.0441,39.8799,39.9437,351800.0
2006-09-29 10:30:00,43.81,43.92,43.63,43.89,223800.0,39.9529,40.0532,39.7887,40.0258,223800.0
2006-09-29 11:00:00,43.92,44.05,43.8,44.0,159200.0,40.0532,40.1717,39.9437,40.1261,159200.0
2006-09-29 11:30:00,44.0,44.1,43.91,43.96,130200.0,40.1261,40.2173,40.0441,40.0897,130200.0
2006-09-29 12:00:00,43.96,44.03,43.95,44.0,162800.0,40.0897,40.1535,40.0805,40.1261,162800.0
2006-09-29 12:30:00,44.02,44.04,43.95,44.02,176400.0,40.1444,40.1626,40.0805,40.1444,176400.0
2006-09-29 13:00:00,44.0,44.04,43.91,43.92,236000.0,40.1261,40.1626,40.0441,40.0532,236000.0
2006-09-29 13:30:00,43.9,43.95,43.82,43.88,239800.0,40.0349,40.0805,39.962,40.0167,239800.0
2006-09-29 14:00:00,43.87,43.94,43.82,43.94,153400.0,40.0076,40.0714,39.962,40.0714,153400.0
2006-09-29 14:30:00,43.92,44.01,43.88,43.98,168800.0,40.0532,40.1353,40.0167,40.1079,168800.0
2006-09-29 15:00:00,43.96,44.07,43.85,44.07,264600.0,40.0897,40.19,39.9893,40.19,264600.0
2006-09-29 15:30:00,44.06,44.06,43.74,43.74,375800.0,40.1809,40.1809,39.889,39.889,375800.0
2006-10-02 09:30:00,43.75,43.87,43.35,43.46,166000.0,39.8981,40.0076,39.5334,39.6337,166000.0
2006-10-02 10:00:00,43.49,43.82,43.22,43.35,272400.0,39.661,39.962,39.4148,39.5334,272400.0
2006-10-02 10:30:00,43.35,43.49,43.29,43.49,187200.0,39.5334,39.661,39.4786,39.661,187200.0
2006-10-02 11:00:00,43.5,43.75,43.49,43.75,89000.0,39.6702,39.8981,39.661,39.8981,89000.0
2006-10-02 11:30:00,43.76,44.0,43.76,43.93,129200.0,39.9073,40.1261,39.9073,40.0623,129200.0
2006-10-02 12:00:00,43.93,43.98,43.81,43.84,95200.0,40.0623,40.1079,39.9529,39.9802,95200.0
2006-10-02 12:30:00,43.84,44.01,43.81,43.98,73400.0,39.9802,40.1353,39.9529,40.1079,73400.0
2006-10-02 13:00:00,43.98,44.15,43.97,44.11,148200.0,40.1079,40.2629,40.0988,40.2265,148200.0
2006-10-02 13:30:00,44.11,44.18,43.98,44.02,262800.0,40.2265,40.2903,40.1079,40.1444,262800.0
2006-10-02 14:00:00,44.02,44.2,43.96,44.04,180600.0,40.1444,40.3085,40.0897,40.1626,180600.0
2006-10-02 14:30:00,44.05,44.22,44.03,44.12,209200.0,40.1717,40.3268,40.1535,40.2356,209200.0
2006-10-02 15:00:00,44.12,44.16,44.02,44.14,165400.0,40.2356,40.2721,40.1444,40.2538,165400.0
2006-10-02 15:30:00,44.17,44.19,44.02,44.1,289200.0,40.2812,40.2994,40.1444,40.2173,289200.0
2006-10-03 09:30:00,43.9,44.13,43.85,44.12,177000.0,40.0349,40.2447,39.9893,40.2356,177000.0
2006-10-03 10:00:00,44.12,44.16,43.96,44.06,204400.0,40.2356,40.2721,40.0897,40.1809,204400.0
2006-10-03 10:30:00,44.05,44.22,44.02,44.04,156000.0,40.1717,40.3268,40.1444,40.1626,156000.0
2006-10-03 11:00:00,44.02,44.45,43.98,44.45,200800.0,40.1444,40.5365,40.1079,40.5365,200800.0
2006-10-03 11:30:00,44.45,44.46,44.17,44.24,116200.0,40.5365,40.5456,40.2812,40.345,116200.0
2006-10-03 12:00:00,44.24,44.52,44.23,44.45,96400.0,40.345,40.6004,40.3359,40.5365,96400.0
2006-10-03 12:30:00,44.44,44.49,44.3,44.38,106200.0,40.5274,40.573,40.3997,40.4727,106200.0
2006-10-03 13:00:00,44.39,44.41,44.28,44.37,72400.0,40.4818,40.5,40.3815,40.4636,72400.0
2006-10-03 13:30:00,44.37,44.4,44.3,44.31,97200.0,40.4636,40.4909,40.3997,40.4088,97200.0
2006-10-03 14:00:00,44.31,44.36,44.22,44.24,236600.0,40.4088,40.4544,40.3268,40.345,236600.0
2006-10-03 14:30:00,44.23,44.34,44.21,44.24,188800.0,40.3359,40.4362,40.3176,40.345,188800.0
2006-10-03 15:00:00,44.25,44.3,44.16,44.17,172800.0,40.3541,40.3997,40.2721,40.2812,172800.0
2006-10-03 15:30:00,44.17,44.26,44.17,44.22,247200.0,40.2812,40.3632,40.2812,40.3268,247200.0
2006-10-04 09:30:00,44.18,44.69,44.11,44.69,220400.0,40.2903,40.7554,40.2265,40.7554,220400.0
2006-10-04 10:00:00,44.68,44.68,44.49,44.54,283600.0,40.7463,40.7463,40.573,40.6186,283600.0
2006-10-04 10:30:00,44.54,44.58,44.5,44.5,178600.0,40.6186,40.6551,40.5821,40.5821,178600.0
2006-10-04 11:00:00,44.5,44.7,44.45,44.7,158600.0,40.5821,40.7645,40.5365,40.7645,158600.0
2006-10-04 11:30:00,44.72,44.73,44.58,44.65,115200.0,40.7827,40.7919,40.6551,40.7189,115200.0
2006-10-04 12:00:00,44.65,44.88,44.57,44.85,260000.0,40.7189,40.9287,40.646,40.9013,260000.0
2006-10-04 12:30:00,44.85,44.9,44.77,44.82,163600.0,40.9013,40.9469,40.8283,40.8739,163600.0
2006-10-04 13:00:00,44.82,44.83,44.71,44.79,174000.0,40.8739,40.8831,40.7736,40.8466,174000.0
2006-10-04 13:30:00,44.79,44.93,44.74,44.85,196800.0,40.8466,40.9743,40.801,40.9013,196800.0
2006-10-04 14:00:00,44.84,44.99,44.77,44.95,148200.0,40.8922,41.029,40.8283,40.9925,148200.0
2006-10-04 14:30:00,44.95,45.12,44.92,45.1,304000.0,40.9925,41.1475,40.9651,41.1293,304000.0
2006-10-04 15:00:00,45.1,45.22,45.1,45.13,162000.0,41.1293,41.2387,41.1293,41.1567,162000.0
2006-10-04 15:30:00,45.13,45.24,45.1,45.19,214600.0,41.1567,41.257,41.1293,41.2114,214600.0
2006-10-05 09:30:00,44.9,45.1,44.75,45.02,128000.0,40.9469,41.1293,40.8101,41.0563,128000.0
2006-10-05 10:00:00,45.02,45.15,44.91,45.01,118400.0,41.0563,41.1749,40.956,41.0472,118400.0
2006-10-05 10:30:00,45.02,45.02,44.89,44.98,74800.0,41.0563,41.0563,40.9378,41.0199,74800.0
2006-10-05 11:00:00,44.98,44.98,44.8,44.85,69000.0,41.0199,41.0199,40.8557,40.9013,69000.0
2006-10-05 11:30:00,44.84,45.0,44.84,44.98,73200.0,40.8922,41.0381,40.8922,41.0199,73200.0
2006-10-05 12:00:00,44.98,44.99,44.88,44.96,111200.0,41.0199,41.029,40.9287,41.0016,111200.0
2006-10-05 12:30:00,44.94,45.02,44.89,45.02,78600.0,40.9834,41.0563,40.9378,41.0563,78600.0
2006-10-05 13:00:00,45.02,45.23,45.02,45.2,79600.0,41.0563,41.2478,41.0563,41.2205,79600.0
2006-10-05 13:30:00,45.19,45.24,45.07,45.08,155000.0,41.2114,41.257,41.1019,41.1111,155000.0
2006-10-05 14:00:00,45.07,45.09,44.89,45.02,306400.0,41.1019,41.1202,40.9378,41.0563,306400.0
2006-10-05 14:30:00,45.01,45.23,44.99,45.2,194800.0,41.0472,41.2478,41.029,41.2205,194800.0
2006-10-05 15:00:00,45.2,45.38,45.18,45.35,224000.0,41.2205,41.3846,41.2022,41.3573,224000.0
2006-10-05 15:30:00,45.36,45.5,45.32,45.44,232200.0,41.3664,41.4941,41.3299,41.4394,232200.0
2006-10-06 09:30:00,45.08,45.19,44.79,44.85,234800.0,41.1111,41.2114,40.8466,40.9013,234800.0
2006-10-06 10:00:00,44.85,44.85,44.63,44.77,286800.0,40.9013,40.9013,40.7007,40.8283,286800.0
2006-10-06 10:30:00,44.77,45.1,44.7,45.1,169200.0,40.8283,41.1293,40.7645,41.1293,169200.0
2006-10-06 11:00:00,45.09,45.09,44.98,45.09,160800.0,41.1202,41.1202,41.0199,41.1202,160800.0
2006-10-06 11:30:00,45.1,45.13,44.99,45.08,92000.0,41.1293,41.1567,41.029,41.1111,92000.0
2006-10-06 12:00:00,45.09,45.12,44.96,45.02,174800.0,41.1202,41.1475,41.0016,41.0563,174800.0
2006-10-06 12:30:00,45.02,45.1,44.99,45.04,134000.0,41.0563,41.1293,41.029,41.0746,134000.0
2006-10-06 13:00:00,45.04,45.05,44.97,44.99,164800.0,41.0746,41.0837,41.0107,41.029,164800.0
2006-10-06 13:30:00,44.98,45.03,44.88,44.96,176200.0,41.0199,41.0655,40.9287,41.0016,176200.0
2006-10-06 14:00:00,44.98,45.08,44.96,45.02,155200.0,41.0199,41.1111,41.0016,41.0563,155200.0
2006-10-06 14:30:00,45.02,45.12,44.99,45.12,149600.0,41.0563,41.1475,41.029,41.1475,149600.0
2006-10-06 15:00:00,45.1,45.1,44.94,44.97,185800.0,41.1293,41.1293,40.9834,41.0107,185800.0
2006-10-06 15:30:00,44.96,45.17,44.95,45.17,167200.0,41.0016,41.1931,40.9925,41.1931,167200.0
2006-10-09 09:30:00,44.93,45.05,44.79,44.95,93800.0,40.9743,41.0837,40.8466,40.9925,93800.0
2006-10-09 10:00:00,44.96,45.06,44.82,44.82,133800.0,41.0016,41.0928,40.8739,40.8739,133800.0
2006-10-09 10:30:00,44.81,44.89,44.7,44.85,163800.0,40.8648,40.9378,40.7645,40.9013,163800.0
2006-10-09 11:00:00,44.85,44.89,44.78,44.87,162000.0,40.9013,40.9378,40.8375,40.9195,162000.0
2006-10-09 11:30:00,44.87,44.95,44.74,44.75,126000.0,40.9195,40.9925,40.801,40.8101,126000.0
2006-10-09 12:00:00,44.77,44.82,44.74,44.74,122200.0,40.8283,40.8739,40.801,40.801,122200.0
2006-10-09 12:30:00,44.71,44.88,44.71,44.83,96600.0,40.7736,40.9287,40.7736,40.8831,96600.0
2006-10-09 13:00:00,44.81,44.89,44.74,44.82,114800.0,40.8648,40.9378,40.801,40.8739,114800.0
2006-10-09 13:30:00,44.81,44.81,44.65,44.68,159200.0,40.8648,40.8648,40.7189,40.7463,159200.0
2006-10-09 14:00:00,44.68,44.83,44.68,44.78,91800.0,40.7463,40.8831,40.7463,40.8375,91800.0
2006-10-09 14:30:00,44.78,44.81,44.72,44.73,176800.0,40.8375,40.8648,40.7827,40.7919,176800.0
2006-10-09 15:00:00,44.72,44.75,44.67,44.73,113000.0,40.7827,40.8101,40.7371,40.7919,113000.0
2006-10-09 15:30:00,44.71,44.76,44.61,44.72,203800.0,40.7736,40.8192,40.6824,40.7827,203800.0
2006-10-10 09:30:00,44.66,44.91,44.6,44.84,271000.0,40.728,40.956,40.6733,40.8922,271000.0
2006-10-10 10:00:00,44.83,45.38,44.83,45.06,244400.0,40.8831,41.3846,40.8831,41.0928,244400.0
2006-10-10 10:30:00,45.05,45.18,45.05,45.18,75800.0,41.0837,41.2022,41.0837,41.2022,75800.0
2006-10-10 11:00:00,45.17,45.37,45.01,45.33,146200.0,41.1931,41.3755,41.0472,41.339,146200.0
2006-10-10 11:30:00,45.36,45.38,45.0,45.0,163800.0,41.3664,41.3846,41.0381,41.0381,163800.0
2006-10-10 12:00:00,45.0,45.04,44.86,44.88,152400.0,41.0381,41.0746,40.9104,40.9287,152400.0
2006-10-10 12:30:00,44.87,44.96,44.82,44.93,87000.0,40.9195,41.0016,40.8739,40.9743,87000.0
2006-10-10 13:00:00,44.92,44.95,44.71,44.88,194200.0,40.9651,40.9925,40.7736,40.9287,194200.0
2006-10-10 13:30:00,44.88,45.0,44.79,44.88,190600.0,40.9287,41.0381,40.8466,40.9287,190600.0
2006-10-10 14:00:00,44.87,44.92,44.76,44.85,142200.0,40.9195,40.9651,40.8192,40.9013,142200.0
2006-10-10 14:30:00,44.85,44.9,44.77,44.85,81800.0,40.9013,40.9469,40.8283,40.9013,81800.0
2006-10-10 15:00:00,44.85,44.88,44.74,44.74,145600.0,40.9013,40.9287,40.801,40.801,145600.0
2006-10-10 15:30:00,44.74,44.84,44.72,44.72,343600.0,40.801,40.8922,40.7827,40.7827,343600.0
2006-10-11 09:30:00,44.48,44.77,44.46,44.74,146200.0,40.5639,40.8283,40.5456,40.801,146200.0
2006-10-11 10:00:00,44.74,44.78,44.64,44.66,120400.0,40.801,40.8375,40.7098,40.728,120400.0
2006-10-11 10:30:00,44.66,44.79,44.59,44.68,126800.0,40.728,40.8466,40.6642,40.7463,126800.0
2006-10-11 11:00:00,44.68,44.85,44.68,44.83,99400.0,40.7463,40.9013,40.7463,40.8831,99400.0
2006-10-11 11:30:00,44.83,44.89,44.77,44.79,144000.0,40.8831,40.9378,40.8283,40.8466,144000.0
2006-10-11 12:00:00,44.77,44.87,44.73,44.77,121400.0,40.8283,40.9195,40.7919,40.8283,121400.0
2006-10-11 12:30:00,44.77,44.85,44.63,44.83,129400.0,40.8283,40.9013,40.7007,40.8831,129400.0
2006-10-11 13:00:00,44.81,44.9,44.71,44.73,124200.0,40.8648,40.9469,40.7736,40.7919,124200.0
2006-10-11 13:30:00,44.74,44.84,44.72,44.77,63000.0,40.801,40.8922,40.7827,40.8283,63000.0
2006-10-11 14:00:00,44.76,44.77,44.51,44.54,137800.0,40.8192,40.8283,40.5912,40.6186,137800.0
2006-10-11 14:30:00,44.54,44.56,44.45,44.51,196000.0,40.6186,40.6368,40.5365,40.5912,196000.0
2006-10-11 15:00:00,44.48,44.6,44.41,44.56,167600.0,40.5639,40.6733,40.5,40.6368,167600.0
2006-10-11 15:30:00,44.56,44.66,44.56,44.6,153400.0,40.6368,40.728,40.6368,40.6733,153400.0
2006-10-12 09:30:00,44.74,44.77,44.58,44.59,137600.0,40.801,40.8283,40.6551,40.6642,137600.0
2006-10-12 10:00:00,44.63,44.74,44.6,44.69,132600.0,40.7007,40.801,40.6733,40.7554,132600.0
2006-10-12 10:30:00,44.7,44.73,44.64,44.66,58800.0,40.7645,40.7919,40.7098,40.728,58800.0
2006-10-12 11:00:00,44.66,44.72,44.58,44.71,81600.0,40.728,40.7827,40.6551,40.7736,81600.0
2006-10-12 11:30:00,44.72,44.76,44.63,44.71,83000.0,40.7827,40.8192,40.7007,40.7736,83000.0
2006-10-12 12:00:00,44.7,44.79,44.7,44.77,57200.0,40.7645,40.8466,40.7645,40.8283,57200.0
2006-10-12 12:30:00,44.77,44.8,44.71,44.8,58600.0,40.8283,40.8557,40.7736,40.8557,58600.0
2006-10-12 13:00:00,44.8,44.88,44.77,44.85,107400.0,40.8557,40.9287,40.8283,40.9013,107400.0
2006-10-12 13:30:00,44.88,44.96,44.7,44.81,68800.0,40.9287,41.0016,40.7645,40.8648,68800.0
2006-10-12 14:00:00,44.83,45.05,44.83,45.04,104600.0,40.8831,41.0837,40.8831,41.0746,104600.0
2006-10-12 14:30:00,45.03,45.09,44.96,45.06,58400.0,41.0655,41.1202,41.0016,41.0928,58400.0
2006-10-12 15:00:00,45.06,45.24,45.04,45.21,124400.0,41.0928,41.257,41.0746,41.2296,124400.0
2006-10-12 15:30:00,45.21,45.53,45.18,45.41,372200.0,41.2296,41.5214,41.2022,41.412,372200.0
2006-10-13 09:30:00,45.27,45.45,45.1,45.15,158800.0,41.2843,41.4485,41.1293,41.1749,158800.0
2006-10-13 10:00:00,45.15,45.25,45.13,45.17,104400.0,41.1749,41.2661,41.1567,41.1931,104400.0
2006-10-13 10:30:00,45.17,45.27,45.13,45.21,101400.0,41.1931,41.2843,41.1567,41.2296,101400.0
2006-10-13 11:00:00,45.19,45.32,45.02,45.13,147000.0,41.2114,41.3299,41.0563,41.1567,147000.0
2006-10-13 11:30:00,45.1,45.14,45.05,45.1,122000.0,41.1293,41.1658,41.0837,41.1293,122000.0
2006-10-13 12:00:00,45.09,45.19,45.06,45.15,86400.0,41.1202,41.2114,41.0928,41.1749,86400.0
2006-10-13 12:30:00,45.15,45.23,45.15,45.18,70000.0,41.1749,41.2478,41.1749,41.2022,70000.0
2006-10-13 13:00:00,45.16,45.19,45.08,45.1,117400.0,41.184,41.2114,41.1111,41.1293,117400.0
2006-10-13 13:30:00,45.11,45.17,45.06,45.07,76200.0,41.1384,41.1931,41.0928,41.1019,76200.0
2006-10-13 14:00:00,45.07,45.17,45.06,45.14,181600.0,41.1019,41.1931,41.0928,41.1658,181600.0
2006-10-13 14:30:00,45.14,45.22,45.1,45.13,119200.0,41.1658,41.2387,41.1293,41.1567,119200.0
2006-10-13 15:00:00,45.13,45.15,45.1,45.13,95600.0,41.1567,41.1749,41.1293,41.1567,95600.0
2006-10-13 15:30:00,45.15,45.16,45.11,45.15,95600.0,41.1749,41.184,41.1384,41.1749,95600.0
2006-10-16 09:30:00,45.16,45.49,45.09,45.46,149000.0,41.184,41.485,41.1202,41.4576,149000.0
2006-10-16 10:00:00,45.46,45.63,45.3,45.63,177800.0,41.4576,41.6126,41.3117,41.6126,177800.0
2006-10-16 10:30:00,45.63,45.64,45.54,45.58,103000.0,41.6126,41.6217,41.5306,41.567,103000.0
2006-10-16 11:00:00,45.57,45.66,45.56,45.62,134800.0,41.5579,41.64,41.5488,41.6035,134800.0
2006-10-16 11:30:00,45.62,45.7,45.6,45.7,163200.0,41.6035,41.6765,41.5853,41.6765,163200.0
2006-10-16 12:00:00,45.68,45.74,45.66,45.66,127800.0,41.6582,41.7129,41.64,41.64,127800.0
2006-10-16 12:30:00,45.67,45.69,45.57,45.63,125000.0,41.6491,41.6673,41.5579,41.6126,125000.0
2006-10-16 13:00:00,45.64,45.7,45.63,45.67,51400.0,41.6217,41.6765,41.6126,41.6491,51400.0
2006-10-16 13:30:00,45.67,45.71,45.63,45.64,128400.0,41.6491,41.6856,41.6126,41.6217,128400.0
2006-10-16 14:00:00,45.65,45.65,45.56,45.6,100400.0,41.6309,41.6309,41.5488,41.5853,100400.0
2006-10-16 14:30:00,45.6,45.6,45.4,45.4,160000.0,41.5853,41.5853,41.4029,41.4029,160000.0
2006-10-16 15:00:00,45.4,45.5,45.34,45.5,217400.0,41.4029,41.4941,41.3482,41.4941,217400.0
2006-10-16 15:30:00,45.48,45.5,45.44,45.46,181000.0,41.4758,41.4941,41.4394,41.4576,181000.0
2006-10-17 09:30:00,45.35,45.42,44.96,45.06,166200.0,41.3573,41.4211,41.0016,41.0928,166200.0
2006-10-17 10:00:00,45.05,45.16,44.88,44.91,199000.0,41.0837,41.184,40.9287,40.956,199000.0
2006-10-17 10:30:00,44.91,45.02,44.91,44.94,95600.0,40.956,41.0563,40.956,40.9834,95600.0
2006-10-17 11:00:00,44.98,45.02,44.83,44.83,66000.0,41.0199,41.0563,40.8831,40.8831,66000.0
2006-10-17 11:30:00,44.82,44.97,44.68,44.73,98800.0,40.8739,41.0107,40.7463,40.7919,98800.0
2006-10-17 12:00:00,44.7,44.99,44.7,44.98,74200.0,40.7645,41.029,40.7645,41.0199,74200.0
2006-10-17 12:30:00,44.99,45.0,44.88,44.92,35600.0,41.029,41.0381,40.9287,40.9651,35600.0
2006-10-17 13:00:00,44.92,44.93,44.74,44.74,72800.0,40.9651,40.9743,40.801,40.801,72800.0
2006-10-17 13:30:00,44.74,45.0,44.74,44.97,69800.0,40.801,41.0381,40.801,41.0107,69800.0
2006-10-17 14:00:00,44.95,45.07,44.9,44.96,107200.0,40.9925,41.1019,40.9469,41.0016,107200.0
2006-10-17 14:30:00,44.98,45.0,44.95,44.99,78800.0,41.0199,41.0381,40.9925,41.029,78800.0
2006-10-17 15:00:00,44.98,45.06,44.97,45.05,109600.0,41.0199,41.0928,41.0107,41.0837,109600.0
2006-10-17 15:30:00,45.05,45.1,44.83,44.85,134000.0,41.0837,41.1293,40.8831,40.9013,134000.0
2006-10-18 09:30:00,45.15,45.49,45.15,45.23,193400.0,41.1749,41.485,41.1749,41.2478,193400.0
2006-10-18 10:00:00,45.22,45.27,45.0,45.2,122600.0,41.2387,41.2843,41.0381,41.2205,122600.0
2006-10-18 10:30:00,45.18,45.18,44.83,44.89,115000.0,41.2022,41.2022,40.8831,40.9378,115000.0
2006-10-18 11:00:00,44.88,45.15,44.87,45.15,109200.0,40.9287,41.1749,40.9195,41.1749,109200.0
2006-10-18 11:30:00,45.13,45.17,44.99,45.02,120000.0,41.1567,41.1931,41.029,41.0563,120000.0
2006-10-18 12:00:00,45.02,45.1,44.99,45.01,140400.0,41.0563,41.1293,41.029,41.0472,140400.0
2006-10-18 12:30:00,45.02,45.04,44.99,45.01,169200.0,41.0563,41.0746,41.029,41.0472,169200.0
2006-10-18 13:00:00,45.01,45.02,44.87,44.96,145000.0,41.0472,41.0563,40.9195,41.0016,145000.0
2006-10-18 13:30:00,44.96,45.04,44.9,44.99,268000.0,41.0016,41.0746,40.9469,41.029,268000.0
2006-10-18 14:00:00,44.99,45.2,44.96,45.13,111200.0,41.029,41.2205,41.0016,41.1567,111200.0
2006-10-18 14:30:00,45.11,45.2,45.02,45.19,112400.0,41.1384,41.2205,41.0563,41.2114,112400.0
2006-10-18 15:00:00,45.19,45.24,45.1,45.16,190000.0,41.2114,41.257,41.1293,41.184,190000.0
2006-10-18 15:30:00,45.16,45.53,45.16,45.38,355400.0,41.184,41.5214,41.184,41.3846,355400.0
2006-10-19 09:30:00,43.51,45.86,43.51,45.86,745200.0,39.6793,41.8224,39.6793,41.8224,745200.0
2006-10-19 10:00:00,45.81,46.63,45.73,46.11,1027200.0,41.7768,42.5246,41.7038,42.0504,1027200.0
2006-10-19 10:30:00,46.13,46.3,45.8,45.98,297000.0,42.0686,42.2236,41.7677,41.9318,297000.0
2006-10-19 11:00:00,45.98,46.17,45.92,46.16,235600.0,41.9318,42.1051,41.8771,42.096,235600.0
2006-10-19 11:30:00,46.14,46.16,45.85,45.97,135600.0,42.0777,42.096,41.8133,41.9227,135600.0
2006-10-19 12:00:00,45.97,46.01,45.66,45.73,119800.0,41.9227,41.9592,41.64,41.7038,119800.0
2006-10-19 12:30:00,45.72,45.81,45.49,45.5,139600.0,41.6947,41.7768,41.485,41.4941,139600.0
2006-10-19 13:00:00,45.5,45.99,45.42,45.94,192200.0,41.4941,41.9409,41.4211,41.8953,192200.0
2006-10-19 13:30:00,45.94,46.05,45.79,45.8,114800.0,41.8953,41.9957,41.7585,41.7677,114800.0
2006-10-19 14:00:00,45.82,45.86,45.61,45.73,178800.0,41.7859,41.8224,41.5944,41.7038,178800.0
2006-10-19 14:30:00,45.73,46.02,45.73,45.98,157800.0,41.7038,41.9683,41.7038,41.9318,157800.0
2006-10-19 15:00:00,45.96,46.01,45.9,45.96,141800.0,41.9136,41.9592,41.8589,41.9136,141800.0
2006-10-19 15:30:00,45.95,45.98,45.58,45.75,375800.0,41.9045,41.9318,41.567,41.7221,375800.0
2006-10-20 09:30:00,46.02,46.02,44.78,44.84,416600.0,41.9683,41.9683,40.8375,40.8922,416600.0
2006-10-20 10:00:00,44.83,45.15,44.83,45.08,187200.0,40.8831,41.1749,40.8831,41.1111,187200.0
2006-10-20 10:30:00,45.07,45.43,45.0,45.23,217800.0,41.1019,41.4302,41.0381,41.2478,217800.0
2006-10-20 11:00:00,45.23,45.27,45.14,45.26,200000.0,41.2478,41.2843,41.1658,41.2752,200000.0
2006-10-20 11:30:00,45.27,45.6,45.27,45.55,66600.0,41.2843,41.5853,41.2843,41.5397,66600.0
2006-10-20 12:00:00,45.55,45.6,45.43,45.56,173000.0,41.5397,41.5853,41.4302,41.5488,173000.0
2006-10-20 12:30:00,45.57,45.68,45.52,45.65,83800.0,41.5579,41.6582,41.5123,41.6309,83800.0
2006-10-20 13:00:00,45.65,45.84,45.61,45.76,204000.0,41.6309,41.8041,41.5944,41.7312,204000.0
2006-10-20 13:30:00,45.77,45.96,45.76,45.92,123400.0,41.7403,41.9136,41.7312,41.8771,123400.0
2006-10-20 14:00:00,45.92,46.32,45.92,46.32,227200.0,41.8771,42.2419,41.8771,42.2419,227200.0
2006-10-20 14:30:00,46.3,46.34,46.1,46.15,173400.0,42.2236,42.2601,42.0412,42.0868,173400.0
2006-10-20 15:00:00,46.15,46.27,46.08,46.1,162400.0,42.0868,42.1963,42.023,42.0412,162400.0
2006-10-20 15:30:00,46.1,46.12,45.84,45.88,230400.0,42.0412,42.0595,41.8041,41.8406,230400.0
2006-10-23 09:30:00,45.5,45.56,45.34,45.5,121800.0,41.4941,41.5488,41.3482,41.4941,121800.0
2006-10-23 10:00:00,45.49,45.6,45.38,45.59,113600.0,41.485,41.5853,41.3846,41.5762,113600.0
2006-10-23 10:30:00,45.59,45.8,45.56,45.75,143800.0,41.5762,41.7677,41.5488,41.7221,143800.0
2006-10-23 11:00:00,45.74,45.76,45.63,45.67,131400.0,41.7129,41.7312,41.6126,41.6491,131400.0
2006-10-23 11:30:00,45.65,45.68,45.48,45.49,72800.0,41.6309,41.6582,41.4758,41.485,72800.0
2006-10-23 12:00:00,45.49,45.6,45.45,45.49,113200.0,41.485,41.5853,41.4485,41.485,113200.0
2006-10-23 12:30:00,45.47,45.48,45.27,45.29,112000.0,41.4667,41.4758,41.2843,41.3026,112000.0
2006-10-23 13:00:00,45.27,45.4,45.25,45.38,134400.0,41.2843,41.4029,41.2661,41.3846,134400.0
2006-10-23 13:30:00,45.38,45.38,45.13,45.18,217800.0,41.3846,41.3846,41.1567,41.2022,217800.0
2006-10-23 14:00:00,45.19,45.2,45.08,45.16,117400.0,41.2114,41.2205,41.1111,41.184,117400.0
2006-10-23 14:30:00,45.16,45.34,45.15,45.34,190600.0,41.184,41.3482,41.1749,41.3482,190600.0
2006-10-23 15:00:00,45.34,45.49,45.3,45.34,249600.0,41.3482,41.485,41.3117,41.3482,249600.0
2006-10-23 15:30:00,45.34,45.45,45.33,45.41,180600.0,41.3482,41.4485,41.339,41.412,180600.0
2006-10-24 09:30:00,45.24,45.34,45.08,45.3,142600.0,41.257,41.3482,41.1111,41.3117,142600.0
2006-10-24 10:00:00,45.32,45.45,45.25,45.38,157000.0,41.3299,41.4485,41.2661,41.3846,157000.0
2006-10-24 10:30:00,45.38,45.44,45.3,45.44,124200.0,41.3846,41.4394,41.3117,41.4394,124200.0
2006-10-24 11:00:00,45.45,45.45,45.23,45.24,76400.0,41.4485,41.4485,41.2478,41.257,76400.0
2006-10-24 11:30:00,45.25,45.44,45.12,45.2,111800.0,41.2661,41.4394,41.1475,41.2205,111800.0
2006-10-24 12:00:00,45.21,45.26,45.05,45.09,60600.0,41.2296,41.2752,41.0837,41.1202,60600.0
2006-10-24 12:30:00,45.07,45.12,44.94,44.94,87000.0,41.1019,41.1475,40.9834,40.9834,87000.0
2006-10-24 13:00:00,44.96,45.0,44.92,44.96,106000.0,41.0016,41.0381,40.9651,41.0016,106000.0
2006-10-24 13:30:00,44.97,45.14,44.95,45.01,168000.0,41.0107,41.1658,40.9925,41.0472,168000.0
2006-10-24 14:00:00,45.01,45.03,44.96,45.02,147200.0,41.0472,41.0655,41.0016,41.0563,147200.0
2006-10-24 14:30:00,45.02,45.02,44.98,45.02,130200.0,41.0563,41.0563,41.0199,41.0563,130200.0
2006-10-24 15:00:00,45.02,45.08,44.9,45.06,209000.0,41.0563,41.1111,40.9469,41.0928,209000.0
2006-10-24 15:30:00,45.06,45.18,45.05,45.13,228800.0,41.0928,41.2022,41.0837,41.1567,228800.0
2006-10-25 09:30:00,45.0,45.21,45.0,45.05,79000.0,41.0381,41.2296,41.0381,41.0837,79000.0
2006-10-25 10:00:00,45.08,45.26,45.03,45.1,61600.0,41.1111,41.2752,41.0655,41.1293,61600.0
2006-10-25 10:30:00,45.09,45.09,44.69,44.69,46000.0,41.1202,41.1202,40.7554,40.7554,46000.0
2006-10-25 11:00:00,44.69,44.92,44.63,44.86,94000.0,40.7554,40.9651,40.7007,40.9104,94000.0
2006-10-25 11:30:00,44.84,44.88,44.78,44.79,92000.0,40.8922,40.9287,40.8375,40.8466,92000.0
2006-10-25 12:00:00,44.79,44.84,44.7,44.72,154000.0,40.8466,40.8922,40.7645,40.7827,154000.0
2006-10-25 12:30:00,44.72,44.77,44.58,44.7,70000.0,40.7827,40.8283,40.6551,40.7645,70000.0
2006-10-25 13:00:00,44.71,44.8,44.69,44.78,56200.0,40.7736,40.8557,40.7554,40.8375,56200.0
2006-10-25 13:30:00,44.78,44.83,44.69,44.8,46400.0,40.8375,40.8831,40.7554,40.8557,46400.0
2006-10-25 14:00:00,44.8,44.9,44.64,44.65,120200.0,40.8557,40.9469,40.7098,40.7189,120200.0
2006-10-25 14:30:00,44.66,44.81,44.57,44.79,115000.0,40.728,40.8648,40.646,40.8466,115000.0
2006-10-25 15:00:00,44.81,44.82,44.66,44.66,127600.0,40.8648,40.8739,40.728,40.728,127600.0
2006-10-25 15:30:00,44.66,44.86,44.65,44.74,287600.0,40.728,40.9104,40.7189,40.801,287600.0
2006-10-26 09:30:00,44.99,45.07,44.73,44.98,79200.0,41.029,41.1019,40.7919,41.0199,79200.0
2006-10-26 10:00:00,44.98,44.98,44.54,44.62,176400.0,41.0199,41.0199,40.6186,40.6916,176400.0
2006-10-26 10:30:00,44.62,44.65,44.34,44.52,300200.0,40.6916,40.7189,40.4362,40.6004,300200.0
2006-10-26 11:00:00,44.52,44.52,44.2,44.32,179400.0,40.6004,40.6004,40.3085,40.418,179400.0
2006-10-26 11:30:00,44.33,44.35,44.3,44.32,152400.0,40.4271,40.4453,40.3997,40.418,152400.0
2006-10-26 12:00:00,44.32,44.44,44.31,44.38,119000.0,40.418,40.5274,40.4088,40.4727,119000.0
2006-10-26 12:30:00,44.38,44.42,44.33,44.39,111600.0,40.4727,40.5092,40.4271,40.4818,111600.0
2006-10-26 13:00:00,44.41,44.45,44.35,44.45,112600.0,40.5,40.5365,40.4453,40.5365,112600.0
2006-10-26 13:30:00,44.45,44.54,44.42,44.51,232600.0,40.5365,40.6186,40.5092,40.5912,232600.0
2006-10-26 14:00:00,44.51,44.55,44.4,44.45,129200.0,40.5912,40.6277,40.4909,40.5365,129200.0
2006-10-26 14:30:00,44.44,44.6,44.38,44.52,196000.0,40.5274,40.6733,40.4727,40.6004,196000.0
2006-10-26 15:00:00,44.52,44.68,44.52,44.58,81000.0,40.6004,40.7463,40.6004,40.6551,81000.0
2006-10-26 15:30:00,44.57,44.67,44.54,44.6,111200.0,40.646,40.7371,40.6186,40.6733,111200.0
2006-10-27 09:30:00,44.33,44.38,44.16,44.35,93200.0,40.4271,40.4727,40.2721,40.4453,93200.0
2006-10-27 10:00:00,44.35,44.41,44.21,44.24,118400.0,40.4453,40.5,40.3176,40.345,118400.0
2006-10-27 10:30:00,44.22,44.35,44.17,44.31,60200.0,40.3268,40.4453,40.2812,40.4088,60200.0
2006-10-27 11:00:00,44.29,44.58,44.25,44.58,127000.0,40.3906,40.6551,40.3541,40.6551,127000.0
2006-10-27 11:30:00,44.58,44.63,44.52,44.63,68800.0,40.6551,40.7007,40.6004,40.7007,68800.0
2006-10-27 12:00:00,44.63,44.79,44.6,44.79,78400.0,40.7007,40.8466,40.6733,40.8466,78400.0
2006-10-27 12:30:00,44.79,44.85,44.77,44.85,61800.0,40.8466,40.9013,40.8283,40.9013,61800.0
2006-10-27 13:00:00,44.85,45.02,44.83,44.96,238200.0,40.9013,41.0563,40.8831,41.0016,238200.0
2006-10-27 13:30:00,44.97,44.97,44.81,44.91,135200.0,41.0107,41.0107,40.8648,40.956,135200.0
2006-10-27 14:00:00,44.9,45.0,44.77,44.83,335200.0,40.9469,41.0381,40.8283,40.8831,335200.0
2006-10-27 14:30:00,44.83,44.85,44.62,44.72,211600.0,40.8831,40.9013,40.6916,40.7827,211600.0
2006-10-27 15:00:00,44.72,44.8,44.53,44.53,200400.0,40.7827,40.8557,40.6095,40.6095,200400.0
2006-10-27 15:30:00,44.53,44.53,44.35,44.38,200600.0,40.6095,40.6095,40.4453,40.4727,200600.0
2006-10-30 09:30:00,44.5,44.97,44.47,44.63,124800.0,40.5821,41.0107,40.5548,40.7007,124800.0
2006-10-30 10:00:00,44.63,44.79,44.45,44.77,116400.0,40.7007,40.8466,40.5365,40.8283,116400.0
2006-10-30 10:30:00,44.76,44.94,44.72,44.83,193800.0,40.8192,40.9834,40.7827,40.8831,193800.0
2006-10-30 11:00:00,44.83,44.99,44.76,44.92,149400.0,40.8831,41.029,40.8192,40.9651,149400.0
2006-10-30 11:30:00,44.92,44.92,44.83,44.85,178600.0,40.9651,40.9651,40.8831,40.9013,178600.0
2006-10-30 12:00:00,44.84,44.87,44.8,44.85,229000.0,40.8922,40.9195,40.8557,40.9013,229000.0
2006-10-30 12:30:00,44.85,45.1,44.84,45.09,105400.0,40.9013,41.1293,40.8922,41.1202,105400.0
2006-10-30 13:00:00,45.08,45.3,45.08,45.18,126000.0,41.1111,41.3117,41.1111,41.2022,126000.0
2006-10-30 13:30:00,45.18,45.42,45.18,45.42,147800.0,41.2022,41.4211,41.2022,41.4211,147800.0
2006-10-30 14:00:00,45.42,45.58,45.32,45.54,257400.0,41.4211,41.567,41.3299,41.5306,257400.0
2006-10-30 14:30:00,45.53,45.6,45.27,45.58,191600.0,41.5214,41.5853,41.2843,41.567,191600.0
2006-10-30 15:00:00,45.57,45.58,45.33,45.39,166000.0,41.5579,41.567,41.339,41.3938,166000.0
2006-10-30 15:30:00,45.38,45.43,45.22,45.31,274600.0,41.3846,41.4302,41.2387,41.3208,274600.0
2006-10-31 09:30:00,45.43,45.62,45.43,45.6,196200.0,41.4302,41.6035,41.4302,41.5853,196200.0
2006-10-31 10:00:00,45.6,45.68,45.46,45.62,195000.0,41.5853,41.6582,41.4576,41.6035,195000.0
2006-10-31 10:30:00,45.62,45.7,45.54,45.63,105600.0,41.6035,41.6765,41.5306,41.6126,105600.0
2006-10-31 11:00:00,45.63,45.63,45.54,45.63,75400.0,41.6126,41.6126,41.5306,41.6126,75400.0
2006-10-31 11:30:00,45.62,45.72,45.6,45.69,129000.0,41.6035,41.6947,41.5853,41.6673,129000.0
2006-10-31 12:00:00,45.69,45.69,45.43,45.61,194600.0,41.6673,41.6673,41.4302,41.5944,194600.0
2006-10-31 12:30:00,45.6,45.61,45.35,45.37,113600.0,41.5853,41.5944,41.3573,41.3755,113600.0
2006-10-31 13:00:00,45.37,45.4,45.29,45.38,69800.0,41.3755,41.4029,41.3026,41.3846,69800.0
2006-10-31 13:30:00,45.38,45.41,45.33,45.36,53400.0,41.3846,41.412,41.339,41.3664,53400.0
2006-10-31 14:00:00,45.35,45.4,45.29,45.35,98400.0,41.3573,41.4029,41.3026,41.3573,98400.0
2006-10-31 14:30:00,45.35,45.52,45.34,45.45,131400.0,41.3573,41.5123,41.3482,41.4485,131400.0
2006-10-31 15:00:00,45.45,45.66,45.32,45.49,140600.0,41.4485,41.64,41.3299,41.485,140600.0
2006-10-31 15:30:00,45.49,45.57,45.37,45.47,167400.0,41.485,41.5579,41.3755,41.4667,167400.0
2006-11-01 09:30:00,45.5,45.71,45.49,45.66,129800.0,41.4941,41.6856,41.485,41.64,129800.0
2006-11-01 10:00:00,45.64,45.82,45.49,45.5,108600.0,41.6217,41.7859,41.485,41.4941,108600.0
2006-11-01 10:30:00,45.51,45.72,45.5,45.72,83200.0,41.5032,41.6947,41.4941,41.6947,83200.0
2006-11-01 11:00:00,45.72,45.98,45.72,45.81,156400.0,41.6947,41.9318,41.6947,41.7768,156400.0
2006-11-01 11:30:00,45.8,45.82,45.59,45.65,120800.0,41.7677,41.7859,41.5762,41.6309,120800.0
2006-11-01 12:00:00,45.65,45.69,45.51,45.55,85000.0,41.6309,41.6673,41.5032,41.5397,85000.0
2006-11-01 12:30:00,45.56,45.56,45.41,45.48,66600.0,41.5488,41.5488,41.412,41.4758,66600.0
2006-11-01 13:00:00,45.48,45.59,45.41,45.59,71400.0,41.4758,41.5762,41.412,41.5762,71400.0
2006-11-01 13:30:00,45.58,45.58,45.44,45.56,117600.0,41.567,41.567,41.4394,41.5488,117600.0
2006-11-01 14:00:00,45.56,45.59,45.49,45.55,125800.0,41.5488,41.5762,41.485,41.5397,125800.0
2006-11-01 14:30:00,45.55,45.57,45.32,45.43,247600.0,41.5397,41.5579,41.3299,41.4302,247600.0
2006-11-01 15:00:00,45.43,45.48,45.26,45.31,208200.0,41.4302,41.4758,41.2752,41.3208,208200.0
2006-11-01 15:30:00,45.32,45.39,45.27,45.31,201600.0,41.3299,41.3938,41.2843,41.3208,201600.0
2006-11-02 09:30:00,45.16,45.16,44.94,45.02,191800.0,41.184,41.184,40.9834,41.0563,191800.0
2006-11-02 10:00:00,45.02,45.08,45.0,45.03,149200.0,41.0563,41.1111,41.0381,41.0655,149200.0
2006-11-02 10:30:00,45.05,45.12,45.01,45.1,166000.0,41.0837,41.1475,41.0472,41.1293,166000.0
2006-11-02 11:00:00,45.1,45.2,45.07,45.15,107600.0,41.1293,41.2205,41.1019,41.1749,107600.0
2006-11-02 11:30:00,45.13,45.18,44.98,45.0,93800.0,41.1567,41.2022,41.0199,41.0381,93800.0
2006-11-02 12:00:00,45.01,45.12,44.99,44.99,103600.0,41.0472,41.1475,41.029,41.029,103600.0
2006-11-02 12:30:00,45.02,45.05,44.99,45.02,125400.0,41.0563,41.0837,41.029,41.0563,125400.0
2006-11-02 13:00:00,45.01,45.06,44.94,45.0,105800.0,41.0472,41.0928,40.9834,41.0381,105800.0
2006-11-02 13:30:00,45.0,45.03,44.99,45.02,120000.0,41.0381,41.0655,41.029,41.0563,120000.0
2006-11-02 14:00:00,45.02,45.12,44.98,45.08,107200.0,41.0563,41.1475,41.0199,41.1111,107200.0
2006-11-02 14:30:00,45.08,45.16,45.04,45.04,142400.0,41.1111,41.184,41.0746,41.0746,142400.0
2006-11-02 15:00:00,45.05,45.09,45.02,45.06,91800.0,41.0837,41.1202,41.0563,41.0928,91800.0
2006-11-02 15:30:00,45.06,45.2,45.06,45.1,155800.0,41.0928,41.2205,41.0928,41.1293,155800.0
2006-11-03 09:30:00,45.33,45.4,45.02,45.02,149200.0,41.339,41.4029,41.0563,41.0563,149200.0
2006-11-03 10:00:00,45.05,45.3,45.05,45.17,72600.0,41.0837,41.3117,41.0837,41.1931,72600.0
2006-11-03 10:30:00,45.18,45.26,45.09,45.15,71600.0,41.2022,41.2752,41.1202,41.1749,71600.0
2006-11-03 11:00:00,45.14,45.21,45.01,45.07,107800.0,41.1658,41.2296,41.0472,41.1019,107800.0
2006-11-03 11:30:00,45.03,45.17,44.94,45.16,112600.0,41.0655,41.1931,40.9834,41.184,112600.0
2006-11-03 12:00:00,45.14,45.17,45.08,45.09,57400.0,41.1658,41.1931,41.1111,41.1202,57400.0
2006-11-03 12:30:00,45.09,45.21,44.99,45.02,87000.0,41.1202,41.2296,41.029,41.0563,87000.0
2006-11-03 13:00:00,45.01,45.16,44.95,45.1,118400.0,41.0472,41.184,40.9925,41.1293,118400.0
2006-11-03 13:30:00,45.11,45.21,45.07,45.21,65000.0,41.1384,41.2296,41.1019,41.2296,65000.0
2006-11-03 14:00:00,45.18,45.29,45.03,45.19,92800.0,41.2022,41.3026,41.0655,41.2114,92800.0
2006-11-03 14:30:00,45.18,45.25,45.13,45.17,57000.0,41.2022,41.2661,41.1567,41.1931,57000.0
2006-11-03 15:00:00,45.17,45.23,45.09,45.14,89000.0,41.1931,41.2478,41.1202,41.1658,89000.0
2006-11-03 15:30:00,45.14,45.27,45.1,45.2,191200.0,41.1658,41.2843,41.1293,41.2205,191200.0
2006-11-06 09:30:00,45.62,45.62,45.43,45.56,159200.0,41.6035,41.6035,41.4302,41.5488,159200.0
2006-11-06 10:00:00,45.56,45.63,45.54,45.54,65200.0,41.5488,41.6126,41.5306,41.5306,65200.0
2006-11-06 10:30:00,45.54,45.73,45.49,45.66,161000.0,41.5306,41.7038,41.485,41.64,161000.0
2006-11-06 11:00:00,45.65,45.78,45.63,45.69,150800.0,41.6309,41.7494,41.6126,41.6673,150800.0
2006-11-06 11:30:00,45.7,45.77,45.63,45.77,75400.0,41.6765,41.7403,41.6126,41.7403,75400.0
2006-11-06 12:00:00,45.77,45.82,45.61,45.61,76000.0,41.7403,41.7859,41.5944,41.5944,76000.0
2006-11-06 12:30:00,45.62,45.63,45.52,45.55,47000.0,41.6035,41.6126,41.5123,41.5397,47000.0
2006-11-06 13:00:00,45.55,45.62,45.52,45.56,48200.0,41.5397,41.6035,41.5123,41.5488,48200.0
2006-11-06 13:30:00,45.56,45.58,45.5,45.52,71600.0,41.5488,41.567,41.4941,41.5123,71600.0
2006-11-06 14:00:00,45.52,45.66,45.51,45.66,85600.0,41.5123,41.64,41.5032,41.64,85600.0
2006-11-06 14:30:00,45.67,45.72,45.63,45.71,94200.0,41.6491,41.6947,41.6126,41.6856,94200.0
2006-11-06 15:00:00,45.71,45.83,45.69,45.76,63000.0,41.6856,41.795,41.6673,41.7312,63000.0
2006-11-06 15:30:00,45.77,45.77,45.69,45.75,186400.0,41.7403,41.7403,41.6673,41.7221,186400.0
2006-11-07 09:30:00,45.7,45.77,45.52,45.76,97600.0,41.6765,41.7403,41.5123,41.7312,97600.0
2006-11-07 10:00:00,45.77,45.97,45.68,45.95,105800.0,41.7403,41.9227,41.6582,41.9045,105800.0
2006-11-07 10:30:00,45.95,46.09,45.94,45.98,117000.0,41.9045,42.0321,41.8953,41.9318,117000.0
2006-11-07 11:00:00,45.97,46.04,45.96,46.02,56400.0,41.9227,41.9865,41.9136,41.9683,56400.0
2006-11-07 11:30:00,46.02,46.05,45.97,45.97,64400.0,41.9683,41.9957,41.9227,41.9227,64400.0
2006-11-07 12:00:00,45.97,46.05,45.96,45.99,95800.0,41.9227,41.9957,41.9136,41.9409,95800.0
2006-11-07 12:30:00,45.99,46.31,45.97,46.28,151800.0,41.9409,42.2328,41.9227,42.2054,151800.0
2006-11-07 13:00:00,46.29,46.37,46.17,46.27,185600.0,42.2145,42.2875,42.1051,42.1963,185600.0
2006-11-07 13:30:00,46.26,46.33,46.11,46.16,116600.0,42.1872,42.251,42.0504,42.096,116600.0
2006-11-07 14:00:00,46.13,46.17,45.99,46.07,185400.0,42.0686,42.1051,41.9409,42.0139,185400.0
2006-11-07 14:30:00,46.07,46.12,46.0,46.08,166200.0,42.0139,42.0595,41.9501,42.023,166200.0
2006-11-07 15:00:00,46.07,46.11,45.95,46.02,125800.0,42.0139,42.0504,41.9045,41.9683,125800.0
2006-11-07 15:30:00,46.02,46.18,46.02,46.07,200000.0,41.9683,42.1142,41.9683,42.0139,200000.0
2006-11-08 09:30:00,45.75,45.99,45.65,45.99,108600.0,41.7221,41.9409,41.6309,41.9409,108600.0
2006-11-08 10:00:00,45.99,46.12,45.96,46.05,107800.0,41.9409,42.0595,41.9136,41.9957,107800.0
2006-11-08 10:30:00,46.04,46.21,45.94,46.1,106200.0,41.9865,42.1416,41.8953,42.0412,106200.0
2006-11-08 11:00:00,46.1,46.13,46.0,46.03,118000.0,42.0412,42.0686,41.9501,41.9774,118000.0
2006-11-08 11:30:00,46.02,46.04,45.96,46.02,80800.0,41.9683,41.9865,41.9136,41.9683,80800.0
2006-11-08 12:00:00,46.02,46.25,45.89,45.89,116800.0,41.9683,42.178,41.8497,41.8497,116800.0
2006-11-08 12:30:00,45.87,46.05,45.84,45.99,50000.0,41.8315,41.9957,41.8041,41.9409,50000.0
2006-11-08 13:00:00,45.99,46.0,45.68,45.71,80400.0,41.9409,41.9501,41.6582,41.6856,80400.0
2006-11-08 13:30:00,45.7,45.97,45.69,45.95,72400.0,41.6765,41.9227,41.6673,41.9045,72400.0
2006-11-08 14:00:00,45.95,46.18,45.9,46.11,92200.0,41.9045,42.1142,41.8589,42.0504,92200.0
2006-11-08 14:30:00,46.13,46.29,46.12,46.24,72000.0,42.0686,42.2145,42.0595,42.1689,72000.0
2006-11-08 15:00:00,46.25,46.33,46.21,46.28,85400.0,42.178,42.251,42.1416,42.2054,85400.0
2006-11-08 15:30:00,46.29,46.3,46.17,46.24,125800.0,42.2145,42.2236,42.1051,42.1689,125800.0
2006-11-09 09:30:00,46.18,46.18,45.91,45.96,134000.0,42.1142,42.1142,41.868,41.9136,134000.0
2006-11-09 10:00:00,45.96,45.96,45.65,45.67,111200.0,41.9136,41.9136,41.6309,41.6491,111200.0
2006-11-09 10:30:00,45.67,45.79,45.57,45.59,129600.0,41.6491,41.7585,41.5579,41.5762,129600.0
2006-11-09 11:00:00,45.59,45.6,45.41,45.5,148600.0,41.5762,41.5853,41.412,41.4941,148600.0
2006-11-09 11:30:00,45.51,45.7,45.49,45.67,144800.0,41.5032,41.6765,41.485,41.6491,144800.0
2006-11-09 12:00:00,45.7,45.74,45.65,45.68,61400.0,41.6765,41.7129,41.6309,41.6582,61400.0
2006-11-09 12:30:00,45.69,45.72,45.52,45.57,77800.0,41.6673,41.6947,41.5123,41.5579,77800.0
2006-11-09 13:00:00,45.56,45.58,45.32,45.32,167600.0,41.5488,41.567,41.3299,41.3299,167600.0
2006-11-09 13:30:00,45.32,45.38,45.28,45.3,137200.0,41.3299,41.3846,41.2934,41.3117,137200.0
2006-11-09 14:00:00,45.3,45.37,45.13,45.15,140400.0,41.3117,41.3755,41.1567,41.1749,140400.0
2006-11-09 14:30:00,45.15,45.19,45.02,45.17,114600.0,41.1749,41.2114,41.0563,41.1931,114600.0
2006-11-09 15:00:00,45.16,45.16,45.01,45.07,105800.0,41.184,41.184,41.0472,41.1019,105800.0
2006-11-09 15:30:00,45.08,45.1,45.0,45.08,210200.0,41.1111,41.1293,41.0381,41.1111,210200.0
2006-11-10 09:30:00,44.8,44.96,44.77,44.96,198800.0,40.8557,41.0016,40.8283,41.0016,198800.0
2006-11-10 10:00:00,44.97,44.98,44.84,44.89,165800.0,41.0107,41.0199,40.8922,40.9378,165800.0
2006-11-10 10:30:00,44.89,45.01,44.89,44.98,155600.0,40.9378,41.0472,40.9378,41.0199,155600.0
2006-11-10 11:00:00,44.97,45.0,44.92,45.0,82200.0,41.0107,41.0381,40.9651,41.0381,82200.0
2006-11-10 11:30:00,45.0,45.06,44.88,44.89,94400.0,41.0381,41.0928,40.9287,40.9378,94400.0
2006-11-10 12:00:00,44.89,44.98,44.89,44.93,62000.0,40.9378,41.0199,40.9378,40.9743,62000.0
2006-11-10 12:30:00,44.93,45.0,44.88,44.89,58800.0,40.9743,41.0381,40.9287,40.9378,58800.0
2006-11-10 13:00:00,44.88,44.89,44.79,44.81,67000.0,40.9287,40.9378,40.8466,40.8648,67000.0
2006-11-10 13:30:00,44.81,44.85,44.78,44.79,56400.0,40.8648,40.9013,40.8375,40.8466,56400.0
2006-11-10 14:00:00,44.79,44.95,44.75,44.93,119200.0,40.8466,40.9925,40.8101,40.9743,119200.0
2006-11-10 14:30:00,44.93,44.95,44.87,44.94,142600.0,40.9743,40.9925,40.9195,40.9834,142600.0
2006-11-10 15:00:00,44.94,44.96,44.9,44.92,110800.0,40.9834,41.0016,40.9469,40.9651,110800.0
2006-11-10 15:30:00,44.92,44.96,44.84,44.96,152800.0,40.9651,41.0016,40.8922,41.0016,152800.0
2006-11-13 09:30:00,44.85,45.34,44.81,45.34,66000.0,40.9013,41.3482,40.8648,41.3482,66000.0
2006-11-13 10:00:00,45.38,45.52,45.3,45.51,76600.0,41.3846,41.5123,41.3117,41.5032,76600.0
2006-11-13 10:30:00,45.52,45.52,45.4,45.48,56000.0,41.5123,41.5123,41.4029,41.4758,56000.0
2006-11-13 11:00:00,45.5,45.63,45.48,45.58,53000.0,41.4941,41.6126,41.4758,41.567,53000.0
2006-11-13 11:30:00,45.58,45.58,45.46,45.55,22200.0,41.567,41.567,41.4576,41.5397,22200.0
2006-11-13 12:00:00,45.52,45.65,45.47,45.64,47800.0,41.5123,41.6309,41.4667,41.6217,47800.0
2006-11-13 12:30:00,45.64,45.66,45.45,45.47,57800.0,41.6217,41.64,41.4485,41.4667,57800.0
2006-11-13 13:00:00,45.47,45.56,45.47,45.48,35400.0,41.4667,41.5488,41.4667,41.4758,35400.0
2006-11-13 13:30:00,45.47,45.63,45.42,45.58,26000.0,41.4667,41.6126,41.4211,41.567,26000.0
2006-11-13 14:00:00,45.56,45.63,45.49,45.62,55400.0,41.5488,41.6126,41.485,41.6035,55400.0
2006-11-13 14:30:00,45.61,45.72,45.58,45.65,75400.0,41.5944,41.6947,41.567,41.6309,75400.0
2006-11-13 15:00:00,45.63,45.67,45.6,45.62,76800.0,41.6126,41.6491,41.5853,41.6035,76800.0
2006-11-13 15:30:00,45.62,45.71,45.6,45.68,111000.0,41.6035,41.6856,41.5853,41.6582,111000.0
2006-11-14 09:30:00,45.7,45.81,45.45,45.59,82200.0,41.6765,41.7768,41.4485,41.5762,82200.0
2006-11-14 10:00:00,45.58,45.68,45.4,45.4,103600.0,41.567,41.6582,41.4029,41.4029,103600.0
2006-11-14 10:30:00,45.41,45.54,45.35,45.49,69400.0,41.412,41.5306,41.3573,41.485,69400.0
2006-11-14 11:00:00,45.49,45.52,45.37,45.43,75800.0,41.485,41.5123,41.3755,41.4302,75800.0
2006-11-14 11:30:00,45.44,45.45,45.31,45.37,74400.0,41.4394,41.4485,41.3208,41.3755,74400.0
2006-11-14 12:00:00,45.37,45.46,45.37,45.45,33600.0,41.3755,41.4576,41.3755,41.4485,33600.0
2006-11-14 12:30:00,45.45,45.57,45.43,45.52,44800.0,41.4485,41.5579,41.4302,41.5123,44800.0
2006-11-14 13:00:00,45.51,45.57,45.44,45.47,42600.0,41.5032,41.5579,41.4394,41.4667,42600.0
2006-11-14 13:30:00,45.48,45.59,45.47,45.53,44000.0,41.4758,41.5762,41.4667,41.5214,44000.0
2006-11-14 14:00:00,45.53,45.65,45.37,45.45,111400.0,41.5214,41.6309,41.3755,41.4485,111400.0
2006-11-14 14:30:00,45.44,45.74,45.38,45.72,197800.0,41.4394,41.7129,41.3846,41.6947,197800.0
2006-11-14 15:00:00,45.73,45.8,45.66,45.67,89400.0,41.7038,41.7677,41.64,41.6491,89400.0
2006-11-14 15:30:00,45.67,45.83,45.63,45.81,183400.0,41.6491,41.795,41.6126,41.7768,183400.0
2006-11-15 09:30:00,45.63,46.0,45.63,45.97,87000.0,41.6126,41.9501,41.6126,41.9227,87000.0
2006-11-15 10:00:00,45.97,46.03,45.89,45.96,87600.0,41.9227,41.9774,41.8497,41.9136,87600.0
2006-11-15 10:30:00,45.97,46.01,45.9,45.99,83200.0,41.9227,41.9592,41.8589,41.9409,83200.0
2006-11-15 11:00:00,45.98,46.1,45.97,46.0,64800.0,41.9318,42.0412,41.9227,41.9501,64800.0
2006-11-15 11:30:00,46.01,46.1,46.01,46.05,40800.0,41.9592,42.0412,41.9592,41.9957,40800.0
2006-11-15 12:00:00,46.07,46.14,46.0,46.14,63000.0,42.0139,42.0777,41.9501,42.0777,63000.0
2006-11-15 12:30:00,46.13,46.29,46.12,46.27,77000.0,42.0686,42.2145,42.0595,42.1963,77000.0
2006-11-15 13:00:00,46.27,46.29,46.22,46.27,61400.0,42.1963,42.2145,42.1507,42.1963,61400.0
2006-11-15 13:30:00,46.28,46.35,46.24,46.24,52800.0,42.2054,42.2692,42.1689,42.1689,52800.0
2006-11-15 14:00:00,46.24,46.31,46.16,46.29,132400.0,42.1689,42.2328,42.096,42.2145,132400.0
2006-11-15 14:30:00,46.29,46.29,46.17,46.21,125600.0,42.2145,42.2145,42.1051,42.1416,125600.0
2006-11-15 15:00:00,46.2,46.33,46.18,46.29,118800.0,42.1324,42.251,42.1142,42.2145,118800.0
2006-11-15 15:30:00,46.29,46.31,46.24,46.27,154400.0,42.2145,42.2328,42.1689,42.1963,154400.0
2006-11-16 09:30:00,46.27,46.48,46.16,46.47,134400.0,42.1963,42.3878,42.096,42.3787,134400.0
2006-11-16 10:00:00,46.46,46.5,46.38,46.42,104800.0,42.3696,42.406,42.2966,42.3331,104800.0
2006-11-16 10:30:00,46.4,46.5,46.38,46.49,170200.0,42.3148,42.406,42.2966,42.3969,170200.0
2006-11-16 11:00:00,46.49,46.63,46.42,46.6,165000.0,42.3969,42.5246,42.3331,42.4972,165000.0
2006-11-16 11:30:00,46.6,46.75,46.58,46.74,86400.0,42.4972,42.634,42.479,42.6249,86400.0
2006-11-16 12:00:00,46.73,46.8,46.69,46.79,89200.0,42.6158,42.6796,42.5793,42.6705,89200.0
2006-11-16 12:30:00,46.79,46.83,46.75,46.79,104400.0,42.6705,42.707,42.634,42.6705,104400.0
2006-11-16 13:00:00,46.77,46.87,46.77,46.85,44200.0,42.6523,42.7435,42.6523,42.7252,44200.0
2006-11-16 13:30:00,46.85,46.95,46.82,46.85,147800.0,42.7252,42.8164,42.6979,42.7252,147800.0
2006-11-16 14:00:00,46.86,46.88,46.76,46.83,99800.0,42.7343,42.7526,42.6431,42.707,99800.0
2006-11-16 14:30:00,46.85,46.88,46.74,46.85,120800.0,42.7252,42.7526,42.6249,42.7252,120800.0
2006-11-16 15:00:00,46.85,46.9,46.81,46.85,101400.0,42.7252,42.7708,42.6887,42.7252,101400.0
2006-11-16 15:30:00,46.85,46.86,46.77,46.82,161600.0,42.7252,42.7343,42.6523,42.6979,161600.0
2006-11-17 09:30:00,46.52,46.65,46.5,46.62,201200.0,42.4243,42.5428,42.406,42.5155,201200.0
2006-11-17 10:00:00,46.62,46.63,46.52,46.56,93200.0,42.5155,42.5246,42.4243,42.4607,93200.0
2006-11-17 10:30:00,46.56,46.76,46.56,46.69,95400.0,42.4607,42.6431,42.4607,42.5793,95400.0
2006-11-17 11:00:00,46.68,46.75,46.58,46.72,89000.0,42.5702,42.634,42.479,42.6067,89000.0
2006-11-17 11:30:00,46.72,46.73,46.63,46.72,176200.0,42.6067,42.6158,42.5246,42.6067,176200.0
2006-11-17 12:00:00,46.74,46.82,46.6,46.64,84800.0,42.6249,42.6979,42.4972,42.5337,84800.0
2006-11-17 12:30:00,46.65,46.85,46.65,46.76,82600.0,42.5428,42.7252,42.5428,42.6431,82600.0
2006-11-17 13:00:00,46.75,46.77,46.57,46.59,39000.0,42.634,42.6523,42.4699,42.4881,39000.0
2006-11-17 13:30:00,46.59,46.68,46.58,46.61,40600.0,42.4881,42.5702,42.479,42.5063,40600.0
2006-11-17 14:00:00,46.62,46.66,46.59,46.62,59600.0,42.5155,42.5519,42.4881,42.5155,59600.0
2006-11-17 14:30:00,46.61,46.69,46.61,46.67,51000.0,42.5063,42.5793,42.5063,42.5611,51000.0
2006-11-17 15:00:00,46.68,46.74,46.62,46.66,147800.0,42.5702,42.6249,42.5155,42.5519,147800.0
2006-11-17 15:30:00,46.67,46.69,46.63,46.65,147000.0,42.5611,42.5793,42.5246,42.5428,147000.0
2006-11-20 09:30:00,46.47,46.63,46.41,46.63,78800.0,42.3787,42.5246,42.324,42.5246,78800.0
2006-11-20 10:00:00,46.62,46.63,46.44,46.59,34600.0,42.5155,42.5246,42.3513,42.4881,34600.0
2006-11-20 10:30:00,46.58,46.67,46.52,46.52,90200.0,42.479,42.5611,42.4243,42.4243,90200.0
2006-11-20 11:00:00,46.51,46.61,46.51,46.57,49600.0,42.4152,42.5063,42.4152,42.4699,49600.0
2006-11-20 11:30:00,46.58,46.63,46.49,46.63,34000.0,42.479,42.5246,42.3969,42.5246,34000.0
2006-11-20 12:00:00,46.62,46.81,46.61,46.73,93400.0,42.5155,42.6887,42.5063,42.6158,93400.0
2006-11-20 12:30:00,46.72,46.85,46.7,46.85,51200.0,42.6067,42.7252,42.5884,42.7252,51200.0
2006-11-20 13:00:00,46.85,46.94,46.79,46.94,72200.0,42.7252,42.8073,42.6705,42.8073,72200.0
2006-11-20 13:30:00,46.93,46.98,46.86,46.93,149200.0,42.7982,42.8438,42.7343,42.7982,149200.0
2006-11-20 14:00:00,46.94,46.98,46.65,46.68,137400.0,42.8073,42.8438,42.5428,42.5702,137400.0
2006-11-20 14:30:00,46.68,46.82,46.65,46.81,105600.0,42.5702,42.6979,42.5428,42.6887,105600.0
2006-11-20 15:00:00,46.8,46.84,46.7,46.84,110600.0,42.6796,42.7161,42.5884,42.7161,110600.0
2006-11-20 15:30:00,46.84,46.9,46.78,46.85,158800.0,42.7161,42.7708,42.6614,42.7252,158800.0
2006-11-21 09:30:00,46.71,46.98,46.66,46.95,86800.0,42.5975,42.8438,42.5519,42.8164,86800.0
2006-11-21 10:00:00,46.94,47.1,46.86,47.1,124000.0,42.8073,42.9532,42.7343,42.9532,124000.0
2006-11-21 10:30:00,47.1,47.1,46.91,46.93,46800.0,42.9532,42.9532,42.7799,42.7982,46800.0
2006-11-21 11:00:00,46.93,46.96,46.77,46.92,56600.0,42.7982,42.8255,42.6523,42.7891,56600.0
2006-11-21 11:30:00,46.93,47.13,46.89,47.13,70000.0,42.7982,42.9806,42.7617,42.9806,70000.0
2006-11-21 12:00:00,47.13,47.25,47.12,47.23,92000.0,42.9806,43.09,42.9714,43.0718,92000.0
2006-11-21 12:30:00,47.22,47.3,47.13,47.27,60400.0,43.0626,43.1356,42.9806,43.1082,60400.0
2006-11-21 13:00:00,47.27,47.4,47.27,47.29,138600.0,43.1082,43.2268,43.1082,43.1265,138600.0
2006-11-21 13:30:00,47.3,47.4,47.29,47.4,89800.0,43.1356,43.2268,43.1265,43.2268,89800.0
2006-11-21 14:00:00,47.41,47.45,47.37,47.4,146200.0,43.2359,43.2724,43.1994,43.2268,146200.0
2006-11-21 14:30:00,47.41,47.49,47.38,47.48,157400.0,43.2359,43.3089,43.2086,43.2998,157400.0
2006-11-21 15:00:00,47.48,47.56,47.47,47.51,267800.0,43.2998,43.3727,43.2906,43.3271,267800.0
2006-11-21 15:30:00,47.52,47.63,47.4,47.44,464400.0,43.3362,43.4365,43.2268,43.2633,464400.0
2006-11-22 09:30:00,47.6,48.13,47.52,48.05,251400.0,43.4092,43.8925,43.3362,43.8196,251400.0
2006-11-22 10:00:00,48.05,48.21,48.02,48.1,212000.0,43.8196,43.9655,43.7922,43.8652,212000.0
2006-11-22 10:30:00,48.1,48.1,47.65,47.65,158600.0,43.8652,43.8652,43.4548,43.4548,158600.0
2006-11-22 11:00:00,47.66,47.85,47.59,47.66,125400.0,43.4639,43.6372,43.4001,43.4639,125400.0
2006-11-22 11:30:00,47.68,47.72,47.58,47.58,61200.0,43.4821,43.5186,43.3909,43.3909,61200.0
2006-11-22 12:00:00,47.58,47.63,47.49,47.56,79800.0,43.3909,43.4365,43.3089,43.3727,79800.0
2006-11-22 12:30:00,47.56,47.58,47.47,47.57,41600.0,43.3727,43.3909,43.2906,43.3818,41600.0
2006-11-22 13:00:00,47.57,47.59,47.52,47.58,49400.0,43.3818,43.4001,43.3362,43.3909,49400.0
2006-11-22 13:30:00,47.58,47.69,47.57,47.64,91000.0,43.3909,43.4913,43.3818,43.4457,91000.0
2006-11-22 14:00:00,47.65,47.77,47.59,47.59,91800.0,43.4548,43.5642,43.4001,43.4001,91800.0
2006-11-22 14:30:00,47.6,47.83,47.6,47.82,118600.0,43.4092,43.6189,43.4092,43.6098,118600.0
2006-11-22 15:00:00,47.82,47.86,47.67,47.73,97800.0,43.6098,43.6463,43.473,43.5277,97800.0
2006-11-22 15:30:00,47.73,47.85,47.63,47.78,170400.0,43.5277,43.6372,43.4365,43.5733,170400.0
2006-11-24 09:30:00,47.5,47.7,47.47,47.56,40800.0,43.318,43.5004,43.2906,43.3727,40800.0
2006-11-24 10:00:00,47.56,47.74,47.52,47.68,70200.0,43.3727,43.5369,43.3362,43.4821,70200.0
2006-11-24 10:30:00,47.69,47.8,47.64,47.78,32200.0,43.4913,43.5916,43.4457,43.5733,32200.0
2006-11-24 11:00:00,47.77,47.81,47.68,47.69,22800.0,43.5642,43.6007,43.4821,43.4913,22800.0
2006-11-24 11:30:00,47.68,47.72,47.58,47.63,35800.0,43.4821,43.5186,43.3909,43.4365,35800.0
2006-11-24 12:00:00,47.63,47.7,47.63,47.64,17600.0,43.4365,43.5004,43.4365,43.4457,17600.0
2006-11-24 12:30:00,47.65,47.68,47.49,47.49,68800.0,43.4548,43.4821,43.3089,43.3089,68800.0
2006-11-24 13:00:00,47.49,47.5,47.49,47.5,14000.0,43.3089,43.318,43.3089,43.318,14000.0
2006-11-24 13:30:00,47.5,47.5,47.5,47.5,0.0,43.318,43.318,43.318,43.318,0.0
2006-11-24 14:00:00,47.5,47.5,47.5,47.5,0.0,43.318,43.318,43.318,43.318,0.0
2006-11-24 14:30:00,47.5,47.5,47.5,47.5,0.0,43.318,43.318,43.318,43.318,0.0
2006-11-24 15:00:00,47.5,47.5,47.5,47.5,0.0,43.318,43.318,43.318,43.318,0.0
2006-11-24 15:30:00,47.5,47.5,47.5,47.5,0.0,43.318,43.318,43.318,43.318,0.0
2006-11-27 09:30:00,47.68,47.69,47.23,47.24,170200.0,43.4821,43.4913,43.0718,43.0809,170200.0
2006-11-27 10:00:00,47.22,47.41,47.09,47.38,195400.0,43.0626,43.2359,42.9441,43.2086,195400.0
2006-11-27 10:30:00,47.38,47.43,47.27,47.31,158800.0,43.2086,43.2542,43.1082,43.1447,158800.0
2006-11-27 11:00:00,47.32,47.32,47.01,47.02,119200.0,43.1538,43.1538,42.8711,42.8803,119200.0
2006-11-27 11:30:00,47.02,47.3,47.02,47.24,97800.0,42.8803,43.1356,42.8803,43.0809,97800.0
2006-11-27 12:00:00,47.24,47.3,47.16,47.29,41200.0,43.0809,43.1356,43.0079,43.1265,41200.0
2006-11-27 12:30:00,47.27,47.3,47.2,47.27,101600.0,43.1082,43.1356,43.0444,43.1082,101600.0
2006-11-27 13:00:00,47.26,47.34,47.21,47.32,141200.0,43.0991,43.1721,43.0535,43.1538,141200.0
2006-11-27 13:30:00,47.31,47.36,47.24,47.35,109400.0,43.1447,43.1903,43.0809,43.1812,109400.0
2006-11-27 14:00:00,47.35,47.37,47.16,47.2,96000.0,43.1812,43.1994,43.0079,43.0444,96000.0
2006-11-27 14:30:00,47.2,47.26,47.08,47.08,88200.0,43.0444,43.0991,42.935,42.935,88200.0
2006-11-27 15:00:00,47.08,47.16,47.08,47.12,65000.0,42.935,43.0079,42.935,42.9714,65000.0
2006-11-27 15:30:00,47.12,47.17,46.93,47.06,138400.0,42.9714,43.017,42.7982,42.9167,138400.0
2006-11-28 09:30:00,46.63,46.84,46.54,46.67,176400.0,42.5246,42.7161,42.4425,42.5611,176400.0
2006-11-28 10:00:00,46.69,46.76,46.49,46.71,189400.0,42.5793,42.6431,42.3969,42.5975,189400.0
2006-11-28 10:30:00,46.71,46.86,46.66,46.73,131800.0,42.5975,42.7343,42.5519,42.6158,131800.0
2006-11-28 11:00:00,46.77,46.85,46.69,46.81,126000.0,42.6523,42.7252,42.5793,42.6887,126000.0
2006-11-28 11:30:00,46.81,46.85,46.77,46.79,70200.0,42.6887,42.7252,42.6523,42.6705,70200.0
2006-11-28 12:00:00,46.77,46.91,46.76,46.84,118200.0,42.6523,42.7799,42.6431,42.7161,118200.0
2006-11-28 12:30:00,46.83,46.83,46.66,46.82,82600.0,42.707,42.707,42.5519,42.6979,82600.0
2006-11-28 13:00:00,46.81,46.91,46.62,46.62,85600.0,42.6887,42.7799,42.5155,42.5155,85600.0
2006-11-28 13:30:00,46.62,46.73,46.6,46.65,61000.0,42.5155,42.6158,42.4972,42.5428,61000.0
2006-11-28 14:00:00,46.65,46.79,46.63,46.77,63600.0,42.5428,42.6705,42.5246,42.6523,63600.0
2006-11-28 14:30:00,46.77,46.84,46.72,46.82,81800.0,42.6523,42.7161,42.6067,42.6979,81800.0
2006-11-28 15:00:00,46.81,46.99,46.77,46.97,90600.0,42.6887,42.8529,42.6523,42.8347,90600.0
2006-11-28 15:30:00,46.96,46.96,46.86,46.87,82800.0,42.8255,42.8255,42.7343,42.7435,82800.0
2006-11-29 09:30:00,47.05,47.27,47.01,47.19,85200.0,42.9076,43.1082,42.8711,43.0353,85200.0
2006-11-29 10:00:00,47.18,47.6,47.15,47.6,114400.0,43.0262,43.4092,42.9988,43.4092,114400.0
2006-11-29 10:30:00,47.63,47.65,47.52,47.65,154200.0,43.4365,43.4548,43.3362,43.4548,154200.0
2006-11-29 11:00:00,47.65,47.91,47.63,47.72,131600.0,43.4548,43.6919,43.4365,43.5186,131600.0
2006-11-29 11:30:00,47.72,47.84,47.72,47.72,87200.0,43.5186,43.6281,43.5186,43.5186,87200.0
2006-11-29 12:00:00,47.71,47.77,47.67,47.67,33400.0,43.5095,43.5642,43.473,43.473,33400.0
2006-11-29 12:30:00,47.68,47.85,47.66,47.82,58200.0,43.4821,43.6372,43.4639,43.6098,58200.0
2006-11-29 13:00:00,47.82,47.86,47.75,47.77,106400.0,43.6098,43.6463,43.546,43.5642,106400.0
2006-11-29 13:30:00,47.78,47.82,47.63,47.77,150600.0,43.5733,43.6098,43.4365,43.5642,150600.0
2006-11-29 14:00:00,47.77,47.95,47.72,47.85,119600.0,43.5642,43.7284,43.5186,43.6372,119600.0
2006-11-29 14:30:00,47.86,48.05,47.82,47.98,116800.0,43.6463,43.8196,43.6098,43.7557,116800.0
2006-11-29 15:00:00,47.98,48.09,47.94,48.06,114200.0,43.7557,43.856,43.7193,43.8287,114200.0
2006-11-29 15:30:00,48.07,48.26,48.07,48.22,321400.0,43.8378,44.0111,43.8378,43.9746,321400.0
2006-11-30 09:30:00,48.3,48.77,48.25,48.7,359200.0,44.0476,44.4762,44.002,44.4123,359200.0
2006-11-30 10:00:00,48.7,48.72,48.27,48.27,252800.0,44.4123,44.4306,44.0202,44.0202,252800.0
2006-11-30 10:30:00,48.32,48.35,48.09,48.3,142600.0,44.0658,44.0932,43.856,44.0476,142600.0
2006-11-30 11:00:00,48.32,48.58,48.3,48.58,124200.0,44.0658,44.3029,44.0476,44.3029,124200.0
2006-11-30 11:30:00,48.56,48.57,48.31,48.39,99000.0,44.2847,44.2938,44.0567,44.1296,99000.0
2006-11-30 12:00:00,48.39,48.42,48.3,48.38,79600.0,44.1296,44.157,44.0476,44.1205,79600.0
2006-11-30 12:30:00,48.4,48.55,48.4,48.5,123200.0,44.1388,44.2755,44.1388,44.2299,123200.0
2006-11-30 13:00:00,48.5,48.63,48.49,48.63,139800.0,44.2299,44.3485,44.2208,44.3485,139800.0
2006-11-30 13:30:00,48.63,48.74,48.61,48.65,92600.0,44.3485,44.4488,44.3303,44.3667,92600.0
2006-11-30 14:00:00,48.65,48.67,48.52,48.65,231800.0,44.3667,44.385,44.2482,44.3667,231800.0
2006-11-30 14:30:00,48.62,48.71,48.56,48.62,435200.0,44.3394,44.4215,44.2847,44.3394,435200.0
2006-11-30 15:00:00,48.62,48.85,48.58,48.85,232000.0,44.3394,44.5491,44.3029,44.5491,232000.0
2006-11-30 15:30:00,48.85,48.85,48.71,48.71,301200.0,44.5491,44.5491,44.4215,44.4215,301200.0
2006-12-01 09:30:00,48.72,48.99,48.52,48.86,308600.0,44.4306,44.6768,44.2482,44.5583,308600.0
2006-12-01 10:00:00,48.85,48.85,48.4,48.51,169000.0,44.5491,44.5491,44.1388,44.2391,169000.0
2006-12-01 10:30:00,48.5,48.5,48.1,48.17,97600.0,44.2299,44.2299,43.8652,43.929,97600.0
2006-12-01 11:00:00,48.17,48.35,48.16,48.23,76200.0,43.929,44.0932,43.9199,43.9837,76200.0
2006-12-01 11:30:00,48.23,48.55,48.19,48.52,164400.0,43.9837,44.2755,43.9472,44.2482,164400.0
2006-12-01 12:00:00,48.52,48.65,48.51,48.63,214600.0,44.2482,44.3667,44.2391,44.3485,214600.0
2006-12-01 12:30:00,48.65,48.66,48.49,48.5,73200.0,44.3667,44.3759,44.2208,44.2299,73200.0
2006-12-01 13:00:00,48.49,48.52,48.35,48.38,93200.0,44.2208,44.2482,44.0932,44.1205,93200.0
2006-12-01 13:30:00,48.4,48.48,48.33,48.44,152200.0,44.1388,44.2117,44.0749,44.1752,152200.0
2006-12-01 14:00:00,48.47,48.48,48.3,48.3,152400.0,44.2026,44.2117,44.0476,44.0476,152400.0
2006-12-01 14:30:00,48.3,48.33,48.02,48.07,248800.0,44.0476,44.0749,43.7922,43.8378,248800.0
2006-12-01 15:00:00,48.08,48.13,48.02,48.08,187800.0,43.8469,43.8925,43.7922,43.8469,187800.0
2006-12-01 15:30:00,48.08,48.13,48.02,48.13,340400.0,43.8469,43.8925,43.7922,43.8925,340400.0
2006-12-04 09:30:00,48.5,48.51,47.88,48.43,409800.0,44.2299,44.2391,43.6645,44.1661,409800.0
2006-12-04 10:00:00,48.44,48.63,48.15,48.33,173800.0,44.1752,44.3485,43.9108,44.0749,173800.0
2006-12-04 10:30:00,48.33,48.56,48.19,48.56,184800.0,44.0749,44.2847,43.9472,44.2847,184800.0
2006-12-04 11:00:00,48.58,48.63,48.46,48.51,141400.0,44.3029,44.3485,44.1935,44.2391,141400.0
2006-12-04 11:30:00,48.51,48.66,48.42,48.64,92600.0,44.2391,44.3759,44.157,44.3576,92600.0
2006-12-04 12:00:00,48.63,48.7,48.6,48.64,90000.0,44.3485,44.4123,44.3211,44.3576,90000.0
2006-12-04 12:30:00,48.65,48.69,48.62,48.65,79200.0,44.3667,44.4032,44.3394,44.3667,79200.0
2006-12-04 13:00:00,48.65,48.67,48.6,48.66,107400.0,44.3667,44.385,44.3211,44.3759,107400.0
2006-12-04 13:30:00,48.66,48.74,48.65,48.71,72600.0,44.3759,44.4488,44.3667,44.4215,72600.0
2006-12-04 14:00:00,48.72,48.72,48.6,48.64,123400.0,44.4306,44.4306,44.3211,44.3576,123400.0
2006-12-04 14:30:00,48.64,48.72,48.59,48.67,98800.0,44.3576,44.4306,44.312,44.385,98800.0
2006-12-04 15:00:00,48.68,48.72,48.65,48.69,108200.0,44.3941,44.4306,44.3667,44.4032,108200.0
2006-12-04 15:30:00,48.69,48.73,48.57,48.66,278800.0,44.4032,44.4397,44.2938,44.3759,278800.0
2006-12-05 09:30:00,48.66,48.74,48.55,48.68,91200.0,44.3759,44.4488,44.2755,44.3941,91200.0
2006-12-05 10:00:00,48.69,48.92,48.62,48.73,124200.0,44.4032,44.613,44.3394,44.4397,124200.0
2006-12-05 10:30:00,48.73,49.0,48.71,48.98,74000.0,44.4397,44.6859,44.4215,44.6677,74000.0
2006-12-05 11:00:00,48.99,49.0,48.74,48.95,64800.0,44.6768,44.6859,44.4488,44.6403,64800.0
2006-12-05 11:30:00,48.93,49.0,48.9,48.95,98000.0,44.6221,44.6859,44.5947,44.6403,98000.0
2006-12-05 12:00:00,48.95,49.0,48.92,48.99,106600.0,44.6403,44.6859,44.613,44.6768,106600.0
2006-12-05 12:30:00,48.98,49.13,48.94,49.1,184200.0,44.6677,44.8045,44.6312,44.7771,184200.0
2006-12-05 13:00:00,49.13,49.2,49.01,49.04,122200.0,44.8045,44.8683,44.695,44.7224,122200.0
2006-12-05 13:30:00,49.04,49.1,49.0,49.03,73600.0,44.7224,44.7771,44.6859,44.7133,73600.0
2006-12-05 14:00:00,49.05,49.21,49.04,49.1,75200.0,44.7315,44.8774,44.7224,44.7771,75200.0
2006-12-05 14:30:00,49.1,49.18,49.06,49.13,86200.0,44.7771,44.8501,44.7406,44.8045,86200.0
2006-12-05 15:00:00,49.12,49.17,49.05,49.14,150400.0,44.7954,44.841,44.7315,44.8136,150400.0
2006-12-05 15:30:00,49.13,49.25,49.1,49.2,233600.0,44.8045,44.9139,44.7771,44.8683,233600.0
2006-12-06 09:30:00,48.8,48.82,48.5,48.55,462400.0,44.5035,44.5218,44.2299,44.2755,462400.0
2006-12-06 10:00:00,48.55,48.68,48.45,48.63,447000.0,44.2755,44.3941,44.1843,44.3485,447000.0
2006-12-06 10:30:00,48.62,48.88,48.57,48.66,181000.0,44.3394,44.5765,44.2938,44.3759,181000.0
2006-12-06 11:00:00,48.65,48.68,48.55,48.63,176400.0,44.3667,44.3941,44.2755,44.3485,176400.0
2006-12-06 11:30:00,48.63,48.63,48.54,48.55,253000.0,44.3485,44.3485,44.2664,44.2755,253000.0
2006-12-06 12:00:00,48.55,48.55,48.21,48.21,315400.0,44.2755,44.2755,43.9655,43.9655,315400.0
2006-12-06 12:30:00,48.2,48.23,47.91,47.93,247800.0,43.9564,43.9837,43.6919,43.7101,247800.0
2006-12-06 13:00:00,47.93,48.04,47.81,48.04,307800.0,43.7101,43.8104,43.6007,43.8104,307800.0
2006-12-06 13:30:00,48.04,48.25,48.01,48.25,248600.0,43.8104,44.002,43.7831,44.002,248600.0
2006-12-06 14:00:00,48.26,48.37,48.15,48.19,203200.0,44.0111,44.1114,43.9108,43.9472,203200.0
2006-12-06 14:30:00,48.22,48.3,48.19,48.26,107800.0,43.9746,44.0476,43.9472,44.0111,107800.0
2006-12-06 15:00:00,48.26,48.27,48.03,48.1,132600.0,44.0111,44.0202,43.8013,43.8652,132600.0
2006-12-06 15:30:00,48.1,48.15,48.0,48.03,234400.0,43.8652,43.9108,43.774,43.8013,234400.0
2006-12-07 09:30:00,48.02,48.63,47.99,48.45,174400.0,43.7922,44.3485,43.7648,44.1843,174400.0
2006-12-07 10:00:00,48.44,48.47,48.11,48.16,96000.0,44.1752,44.2026,43.8743,43.9199,96000.0
2006-12-07 10:30:00,48.16,48.28,47.99,47.99,87800.0,43.9199,44.0293,43.7648,43.7648,87800.0
2006-12-07 11:00:00,47.97,48.07,47.97,48.05,120200.0,43.7466,43.8378,43.7466,43.8196,120200.0
2006-12-07 11:30:00,48.07,48.2,48.07,48.12,75600.0,43.8378,43.9564,43.8378,43.8834,75600.0
2006-12-07 12:00:00,48.13,48.13,47.99,48.01,82800.0,43.8925,43.8925,43.7648,43.7831,82800.0
2006-12-07 12:30:00,48.01,48.01,47.93,47.98,149200.0,43.7831,43.7831,43.7101,43.7557,149200.0
2006-12-07 13:00:00,47.97,48.01,47.92,48.0,36000.0,43.7466,43.7831,43.701,43.774,36000.0
2006-12-07 13:30:00,48.0,48.0,47.88,47.92,84600.0,43.774,43.774,43.6645,43.701,84600.0
2006-12-07 14:00:00,47.9,47.9,47.77,47.77,90000.0,43.6828,43.6828,43.5642,43.5642,90000.0
2006-12-07 14:30:00,47.77,47.82,47.72,47.73,87600.0,43.5642,43.6098,43.5186,43.5277,87600.0
2006-12-07 15:00:00,47.72,47.74,47.55,47.55,256400.0,43.5186,43.5369,43.3636,43.3636,256400.0
2006-12-07 15:30:00,47.55,47.68,47.49,47.52,323000.0,43.3636,43.4821,43.3089,43.3362,323000.0
2006-12-08 09:30:00,47.25,47.73,47.25,47.52,130600.0,43.09,43.5277,43.09,43.3362,130600.0
2006-12-08 10:00:00,47.52,47.75,47.22,47.63,213800.0,43.3362,43.546,43.0626,43.4365,213800.0
2006-12-08 10:30:00,47.63,47.74,47.52,47.66,116800.0,43.4365,43.5369,43.3362,43.4639,116800.0
2006-12-08 11:00:00,47.66,47.8,47.66,47.8,107200.0,43.4639,43.5916,43.4639,43.5916,107200.0
2006-12-08 11:30:00,47.79,47.93,47.79,47.87,62800.0,43.5825,43.7101,43.5825,43.6554,62800.0
2006-12-08 12:00:00,47.89,47.99,47.82,47.95,28400.0,43.6737,43.7648,43.6098,43.7284,28400.0
2006-12-08 12:30:00,47.95,47.96,47.79,47.9,38000.0,43.7284,43.7375,43.5825,43.6828,38000.0
2006-12-08 13:00:00,47.89,47.9,47.71,47.78,89600.0,43.6737,43.6828,43.5095,43.5733,89600.0
2006-12-08 13:30:00,47.76,47.8,47.7,47.75,100400.0,43.5551,43.5916,43.5004,43.546,100400.0
2006-12-08 14:00:00,47.75,47.75,47.59,47.67,90600.0,43.546,43.546,43.4001,43.473,90600.0
2006-12-08 14:30:00,47.7,47.71,47.63,47.67,108000.0,43.5004,43.5095,43.4365,43.473,108000.0
2006-12-08 15:00:00,47.67,47.7,47.62,47.68,86600.0,43.473,43.5004,43.4274,43.4821,86600.0
2006-12-08 15:30:00,47.68,47.71,47.62,47.69,260000.0,43.4821,43.5095,43.4274,43.4913,260000.0
2006-12-11 09:30:00,47.5,47.64,47.39,47.57,213400.0,43.318,43.4457,43.2177,43.3818,213400.0
2006-12-11 10:00:00,47.57,47.67,47.52,47.58,172400.0,43.3818,43.473,43.3362,43.3909,172400.0
2006-12-11 10:30:00,47.59,47.64,47.56,47.6,75600.0,43.4001,43.4457,43.3727,43.4092,75600.0
2006-12-11 11:00:00,47.6,47.65,47.58,47.63,78200.0,43.4092,43.4548,43.3909,43.4365,78200.0
2006-12-11 11:30:00,47.64,47.67,47.6,47.63,48800.0,43.4457,43.473,43.4092,43.4365,48800.0
2006-12-11 12:00:00,47.63,47.63,47.47,47.49,68600.0,43.4365,43.4365,43.2906,43.3089,68600.0
2006-12-11 12:30:00,47.5,47.51,47.43,47.49,52600.0,43.318,43.3271,43.2542,43.3089,52600.0
2006-12-11 13:00:00,47.49,47.6,47.49,47.51,97000.0,43.3089,43.4092,43.3089,43.3271,97000.0
2006-12-11 13:30:00,47.51,47.6,47.5,47.51,67600.0,43.3271,43.4092,43.318,43.3271,67600.0
2006-12-11 14:00:00,47.51,47.57,47.46,47.52,52800.0,43.3271,43.3818,43.2815,43.3362,52800.0
2006-12-11 14:30:00,47.52,47.56,47.51,47.52,43800.0,43.3362,43.3727,43.3271,43.3362,43800.0
2006-12-11 15:00:00,47.53,47.56,47.49,47.55,73000.0,43.3453,43.3727,43.3089,43.3636,73000.0
2006-12-11 15:30:00,47.56,47.56,47.52,47.53,113000.0,43.3727,43.3727,43.3362,43.3453,113000.0
2006-12-12 09:30:00,47.5,47.55,47.33,47.37,119800.0,43.318,43.3636,43.163,43.1994,119800.0
2006-12-12 10:00:00,47.38,47.41,47.31,47.33,87600.0,43.2086,43.2359,43.1447,43.163,87600.0
2006-12-12 10:30:00,47.34,47.4,47.27,47.34,95000.0,43.1721,43.2268,43.1082,43.1721,95000.0
2006-12-12 11:00:00,47.33,47.37,47.3,47.34,38800.0,43.163,43.1994,43.1356,43.1721,38800.0
2006-12-12 11:30:00,47.35,47.38,47.3,47.3,42400.0,43.1812,43.2086,43.1356,43.1356,42400.0
2006-12-12 12:00:00,47.31,47.31,47.13,47.21,98800.0,43.1447,43.1447,42.9806,43.0535,98800.0
2006-12-12 12:30:00,47.21,47.39,47.21,47.37,85200.0,43.0535,43.2177,43.0535,43.1994,85200.0
2006-12-12 13:00:00,47.38,47.4,47.32,47.38,66400.0,43.2086,43.2268,43.1538,43.2086,66400.0
2006-12-12 13:30:00,47.38,47.42,47.33,47.35,71600.0,43.2086,43.245,43.163,43.1812,71600.0
2006-12-12 14:00:00,47.34,47.49,47.29,47.38,140000.0,43.1721,43.3089,43.1265,43.2086,140000.0
2006-12-12 14:30:00,47.38,47.53,47.27,47.5,291000.0,43.2086,43.3453,43.1082,43.318,291000.0
2006-12-12 15:00:00,47.49,47.59,47.41,47.52,76600.0,43.3089,43.4001,43.2359,43.3362,76600.0
2006-12-12 15:30:00,47.52,47.59,47.5,47.5,93200.0,43.3362,43.4001,43.318,43.318,93200.0
2006-12-13 09:30:00,47.55,47.79,47.42,47.52,85800.0,43.5397,43.7595,43.4207,43.5122,85800.0
2006-12-13 10:00:00,47.52,47.85,47.51,47.69,156200.0,43.5122,43.8144,43.5031,43.6679,156200.0
2006-12-13 10:30:00,47.7,47.7,47.51,47.64,89800.0,43.6771,43.6771,43.5031,43.6221,89800.0
2006-12-13 11:00:00,47.64,47.74,47.18,47.73,52200.0,43.6221,43.7137,43.2009,43.7045,52200.0
2006-12-13 11:30:00,47.7,47.72,47.63,47.68,70000.0,43.6771,43.6954,43.613,43.6587,70000.0
2006-12-13 12:00:00,47.68,47.69,47.6,47.64,98400.0,43.6587,43.6679,43.5855,43.6221,98400.0
2006-12-13 12:30:00,47.64,47.74,47.62,47.74,62000.0,43.6221,43.7137,43.6038,43.7137,62000.0
2006-12-13 13:00:00,47.74,47.81,47.7,47.74,77600.0,43.7137,43.7778,43.6771,43.7137,77600.0
2006-12-13 13:30:00,47.74,47.74,47.62,47.67,64600.0,43.7137,43.7137,43.6038,43.6496,64600.0
2006-12-13 14:00:00,47.69,47.73,47.65,47.69,109800.0,43.6679,43.7045,43.6313,43.6679,109800.0
2006-12-13 14:30:00,47.67,47.7,47.63,47.7,100000.0,43.6496,43.6771,43.613,43.6771,100000.0
2006-12-13 15:00:00,47.7,47.77,47.66,47.7,84800.0,43.6771,43.7412,43.6404,43.6771,84800.0
2006-12-13 15:30:00,47.7,47.7,47.66,47.68,131600.0,43.6771,43.6771,43.6404,43.6587,131600.0
2006-12-14 09:30:00,47.66,47.73,47.56,47.66,177000.0,43.6404,43.7045,43.5489,43.6404,177000.0
2006-12-14 10:00:00,47.66,47.72,47.48,47.5,125600.0,43.6404,43.6954,43.4756,43.4939,125600.0
2006-12-14 10:30:00,47.48,47.63,47.45,47.52,72200.0,43.4756,43.613,43.4481,43.5122,72200.0
2006-12-14 11:00:00,47.52,47.52,47.38,47.41,48200.0,43.5122,43.5122,43.384,43.4115,48200.0
2006-12-14 11:30:00,47.41,47.51,47.41,47.49,54000.0,43.4115,43.5031,43.4115,43.4848,54000.0
2006-12-14 12:00:00,47.48,47.56,47.47,47.56,43200.0,43.4756,43.5489,43.4665,43.5489,43200.0
2006-12-14 12:30:00,47.57,47.68,47.57,47.6,38000.0,43.558,43.6587,43.558,43.5855,38000.0
2006-12-14 13:00:00,47.6,47.6,47.52,47.52,39000.0,43.5855,43.5855,43.5122,43.5122,39000.0
2006-12-14 13:30:00,47.52,47.57,47.5,47.54,133000.0,43.5122,43.558,43.4939,43.5305,133000.0
2006-12-14 14:00:00,47.54,47.54,47.42,47.45,94000.0,43.5305,43.5305,43.4207,43.4481,94000.0
2006-12-14 14:30:00,47.45,47.45,47.25,47.34,224200.0,43.4481,43.4481,43.265,43.3474,224200.0
2006-12-14 15:00:00,47.35,47.35,47.19,47.25,253800.0,43.3566,43.3566,43.2101,43.265,253800.0
2006-12-14 15:30:00,47.26,47.27,47.19,47.22,218600.0,43.2742,43.2833,43.2101,43.2375,218600.0
2006-12-15 09:30:00,47.0,47.38,46.85,47.34,619400.0,43.0361,43.384,42.8987,43.3474,619400.0
2006-12-15 10:00:00,47.35,47.35,47.12,47.12,99200.0,43.3566,43.3566,43.146,43.146,99200.0
2006-12-15 10:30:00,47.1,47.18,47.08,47.18,119600.0,43.1277,43.2009,43.1093,43.2009,119600.0
2006-12-15 11:00:00,47.19,47.19,46.9,46.9,121400.0,43.2101,43.2101,42.9445,42.9445,121400.0
2006-12-15 11:30:00,46.89,46.9,46.75,46.85,176600.0,42.9354,42.9445,42.8072,42.8987,176600.0
2006-12-15 12:00:00,46.85,46.87,46.79,46.87,91000.0,42.8987,42.9171,42.8438,42.9171,91000.0
2006-12-15 12:30:00,46.88,46.97,46.85,46.9,75800.0,42.9262,43.0086,42.8987,42.9445,75800.0
2006-12-15 13:00:00,46.91,46.99,46.9,46.94,75400.0,42.9537,43.0269,42.9445,42.9812,75400.0
2006-12-15 13:30:00,46.94,46.99,46.9,46.97,85600.0,42.9812,43.0269,42.9445,43.0086,85600.0
2006-12-15 14:00:00,46.98,47.01,46.9,46.99,96800.0,43.0178,43.0452,42.9445,43.0269,96800.0
2006-12-15 14:30:00,46.99,47.01,46.87,47.01,88400.0,43.0269,43.0452,42.9171,43.0452,88400.0
2006-12-15 15:00:00,46.99,47.0,46.94,46.96,59000.0,43.0269,43.0361,42.9812,42.9995,59000.0
2006-12-15 15:30:00,46.96,47.01,46.9,46.99,160600.0,42.9995,43.0452,42.9445,43.0269,160600.0
2006-12-18 09:30:00,46.9,46.98,46.64,46.85,155000.0,42.9445,43.0178,42.7065,42.8987,155000.0
2006-12-18 10:00:00,46.87,46.91,46.76,46.87,92800.0,42.9171,42.9537,42.8163,42.9171,92800.0
2006-12-18 10:30:00,46.88,46.95,46.83,46.88,102000.0,42.9262,42.9903,42.8804,42.9262,102000.0
2006-12-18 11:00:00,46.87,46.9,46.77,46.84,36800.0,42.9171,42.9445,42.8255,42.8896,36800.0
2006-12-18 11:30:00,46.84,46.84,46.74,46.74,38000.0,42.8896,42.8896,42.798,42.798,38000.0
2006-12-18 12:00:00,46.73,46.74,46.6,46.64,98800.0,42.7889,42.798,42.6698,42.7065,98800.0
2006-12-18 12:30:00,46.64,46.76,46.62,46.72,106400.0,42.7065,42.8163,42.6881,42.7797,106400.0
2006-12-18 13:00:00,46.71,46.73,46.65,46.67,78200.0,42.7705,42.7889,42.7156,42.7339,78200.0
2006-12-18 13:30:00,46.67,46.67,46.52,46.52,111400.0,42.7339,42.7339,42.5966,42.5966,111400.0
2006-12-18 14:00:00,46.52,46.55,46.49,46.5,86800.0,42.5966,42.624,42.5691,42.5783,86800.0
2006-12-18 14:30:00,46.51,46.58,46.49,46.52,61600.0,42.5874,42.6515,42.5691,42.5966,61600.0
2006-12-18 15:00:00,46.52,46.58,46.49,46.57,88800.0,42.5966,42.6515,42.5691,42.6424,88800.0
2006-12-18 15:30:00,46.56,46.59,46.45,46.51,164000.0,42.6332,42.6607,42.5325,42.5874,164000.0
2006-12-19 09:30:00,46.48,46.49,46.35,46.45,276400.0,42.5599,42.5691,42.4409,42.5325,276400.0
2006-12-19 10:00:00,46.43,46.47,46.38,46.45,188000.0,42.5142,42.5508,42.4684,42.5325,188000.0
2006-12-19 10:30:00,46.45,46.52,46.43,46.5,210400.0,42.5325,42.5966,42.5142,42.5783,210400.0
2006-12-19 11:00:00,46.5,46.6,46.47,46.6,173400.0,42.5783,42.6698,42.5508,42.6698,173400.0
2006-12-19 11:30:00,46.62,46.73,46.61,46.71,262600.0,42.6881,42.7889,42.679,42.7705,262600.0
2006-12-19 12:00:00,46.72,46.75,46.62,46.72,380000.0,42.7797,42.8072,42.6881,42.7797,380000.0
2006-12-19 12:30:00,46.72,46.77,46.68,46.73,279000.0,42.7797,42.8255,42.7431,42.7889,279000.0
2006-12-19 13:00:00,46.73,46.74,46.68,46.73,108200.0,42.7889,42.798,42.7431,42.7889,108200.0
2006-12-19 13:30:00,46.73,46.84,46.71,46.81,157000.0,42.7889,42.8896,42.7705,42.8621,157000.0
2006-12-19 14:00:00,46.81,47.01,46.8,46.9,317800.0,42.8621,43.0452,42.853,42.9445,317800.0
2006-12-19 14:30:00,46.9,47.02,46.86,46.99,231800.0,42.9445,43.0544,42.9079,43.0269,231800.0
2006-12-19 15:00:00,46.97,47.22,46.96,47.2,240800.0,43.0086,43.2375,42.9995,43.2192,240800.0
2006-12-19 15:30:00,47.2,47.29,47.0,47.02,347600.0,43.2192,43.3016,43.0361,43.0544,347600.0
2006-12-20 09:30:00,47.08,47.21,46.98,47.18,123000.0,43.1093,43.2284,43.0178,43.2009,123000.0
2006-12-20 10:00:00,47.17,47.27,47.16,47.21,272400.0,43.1918,43.2833,43.1826,43.2284,272400.0
2006-12-20 10:30:00,47.2,47.33,47.15,47.26,177800.0,43.2192,43.3383,43.1734,43.2742,177800.0
2006-12-20 11:00:00,47.25,47.35,47.23,47.25,188200.0,43.265,43.3566,43.2467,43.265,188200.0
2006-12-20 11:30:00,47.27,47.42,47.27,47.38,85800.0,43.2833,43.4207,43.2833,43.384,85800.0
2006-12-20 12:00:00,47.38,47.49,47.37,47.46,137000.0,43.384,43.4848,43.3749,43.4573,137000.0
2006-12-20 12:30:00,47.48,47.53,47.4,47.4,154000.0,43.4756,43.5214,43.4024,43.4024,154000.0
2006-12-20 13:00:00,47.38,47.39,47.29,47.33,194400.0,43.384,43.3932,43.3016,43.3383,194400.0
2006-12-20 13:30:00,47.33,47.37,47.28,47.33,110400.0,43.3383,43.3749,43.2925,43.3383,110400.0
2006-12-20 14:00:00,47.33,47.42,47.32,47.35,156800.0,43.3383,43.4207,43.3291,43.3566,156800.0
2006-12-20 14:30:00,47.34,47.41,47.31,47.37,126000.0,43.3474,43.4115,43.3199,43.3749,126000.0
2006-12-20 15:00:00,47.35,47.38,47.34,47.35,179800.0,43.3566,43.384,43.3474,43.3566,179800.0
2006-12-20 15:30:00,47.35,47.38,47.18,47.24,197800.0,43.3566,43.384,43.2009,43.2559,197800.0
2006-12-21 09:30:00,47.5,47.93,47.29,47.85,258400.0,43.4939,43.8877,43.3016,43.8144,258400.0
2006-12-21 10:00:00,47.83,47.97,47.74,47.77,241400.0,43.7961,43.9243,43.7137,43.7412,241400.0
2006-12-21 10:30:00,47.77,47.77,47.63,47.7,232600.0,43.7412,43.7412,43.613,43.6771,232600.0
2006-12-21 11:00:00,47.72,47.82,47.69,47.76,297800.0,43.6954,43.7869,43.6679,43.732,297800.0
2006-12-21 11:30:00,47.76,47.8,47.71,47.77,189000.0,43.732,43.7686,43.6862,43.7412,189000.0
2006-12-21 12:00:00,47.76,47.79,47.7,47.72,80000.0,43.732,43.7595,43.6771,43.6954,80000.0
2006-12-21 12:30:00,47.74,47.75,47.67,47.7,77400.0,43.7137,43.7228,43.6496,43.6771,77400.0
2006-12-21 13:00:00,47.7,47.75,47.63,47.75,111000.0,43.6771,43.7228,43.613,43.7228,111000.0
2006-12-21 13:30:00,47.75,47.75,47.57,47.57,85200.0,43.7228,43.7228,43.558,43.558,85200.0
2006-12-21 14:00:00,47.58,47.68,47.54,47.58,99600.0,43.5672,43.6587,43.5305,43.5672,99600.0
2006-12-21 14:30:00,47.58,47.62,47.47,47.58,92200.0,43.5672,43.6038,43.4665,43.5672,92200.0
2006-12-21 15:00:00,47.58,47.6,47.46,47.6,148400.0,43.5672,43.5855,43.4573,43.5855,148400.0
2006-12-21 15:30:00,47.6,47.69,47.49,47.5,237600.0,43.5855,43.6679,43.4848,43.4939,237600.0
2006-12-22 09:30:00,47.75,47.75,47.18,47.2,185000.0,43.7228,43.7228,43.2009,43.2192,185000.0
2006-12-22 10:00:00,47.24,47.33,47.0,47.09,130000.0,43.2559,43.3383,43.0361,43.1185,130000.0
2006-12-22 10:30:00,47.1,47.28,47.05,47.16,134600.0,43.1277,43.2925,43.0819,43.1826,134600.0
2006-12-22 11:00:00,47.16,47.18,46.98,47.02,260400.0,43.1826,43.2009,43.0178,43.0544,260400.0
2006-12-22 11:30:00,47.02,47.13,46.95,46.95,75800.0,43.0544,43.1551,42.9903,42.9903,75800.0
2006-12-22 12:00:00,46.95,47.17,46.9,47.1,72000.0,42.9903,43.1918,42.9445,43.1277,72000.0
2006-12-22 12:30:00,47.06,47.19,46.98,47.09,26600.0,43.091,43.2101,43.0178,43.1185,26600.0
2006-12-22 13:00:00,47.08,47.14,47.02,47.05,22200.0,43.1093,43.1643,43.0544,43.0819,22200.0
2006-12-22 13:30:00,47.04,47.12,47.02,47.09,33200.0,43.0727,43.146,43.0544,43.1185,33200.0
2006-12-22 14:00:00,47.09,47.15,47.07,47.1,37200.0,43.1185,43.1734,43.1002,43.1277,37200.0
2006-12-22 14:30:00,47.12,47.17,47.08,47.12,40800.0,43.146,43.1918,43.1093,43.146,40800.0
2006-12-22 15:00:00,47.12,47.13,46.99,47.0,84400.0,43.146,43.1551,43.0269,43.0361,84400.0
2006-12-22 15:30:00,47.0,47.12,46.99,47.01,123400.0,43.0361,43.146,43.0269,43.0452,123400.0
2006-12-26 09:30:00,47.0,47.41,47.0,47.32,73000.0,43.0361,43.4115,43.0361,43.3291,73000.0
2006-12-26 10:00:00,47.3,47.4,47.3,47.39,45400.0,43.3108,43.4024,43.3108,43.3932,45400.0
2006-12-26 10:30:00,47.39,47.45,47.32,47.35,41200.0,43.3932,43.4481,43.3291,43.3566,41200.0
2006-12-26 11:00:00,47.35,47.41,47.34,47.4,57800.0,43.3566,43.4115,43.3474,43.4024,57800.0
2006-12-26 11:30:00,47.39,47.44,47.35,47.4,38400.0,43.3932,43.439,43.3566,43.4024,38400.0
2006-12-26 12:00:00,47.41,47.42,47.35,47.41,37400.0,43.4115,43.4207,43.3566,43.4115,37400.0
2006-12-26 12:30:00,47.41,47.41,47.3,47.32,95800.0,43.4115,43.4115,43.3108,43.3291,95800.0
2006-12-26 13:00:00,47.33,47.37,47.29,47.35,71600.0,43.3383,43.3749,43.3016,43.3566,71600.0
2006-12-26 13:30:00,47.34,47.36,47.32,47.36,31800.0,43.3474,43.3657,43.3291,43.3657,31800.0
2006-12-26 14:00:00,47.35,47.42,47.32,47.34,68600.0,43.3566,43.4207,43.3291,43.3474,68600.0
2006-12-26 14:30:00,47.33,47.35,47.32,47.32,50600.0,43.3383,43.3566,43.3291,43.3291,50600.0
2006-12-26 15:00:00,47.32,47.35,47.32,47.34,83600.0,43.3291,43.3566,43.3291,43.3474,83600.0
2006-12-26 15:30:00,47.33,47.37,47.32,47.36,114200.0,43.3383,43.3749,43.3291,43.3657,114200.0
2006-12-27 09:30:00,47.4,47.55,47.4,47.41,139600.0,43.4024,43.5397,43.4024,43.4115,139600.0
2006-12-27 10:00:00,47.42,47.51,47.37,47.46,86800.0,43.4207,43.5031,43.3749,43.4573,86800.0
2006-12-27 10:30:00,47.47,47.52,47.44,47.51,119400.0,43.4665,43.5122,43.439,43.5031,119400.0
2006-12-27 11:00:00,47.5,47.54,47.5,47.51,42000.0,43.4939,43.5305,43.4939,43.5031,42000.0
2006-12-27 11:30:00,47.52,47.55,47.48,47.53,39000.0,43.5122,43.5397,43.4756,43.5214,39000.0
2006-12-27 12:00:00,47.52,47.53,47.49,47.51,29600.0,43.5122,43.5214,43.4848,43.5031,29600.0
2006-12-27 12:30:00,47.51,47.55,47.51,47.52,32200.0,43.5031,43.5397,43.5031,43.5122,32200.0
2006-12-27 13:00:00,47.52,47.58,47.51,47.58,168200.0,43.5122,43.5672,43.5031,43.5672,168200.0
2006-12-27 13:30:00,47.58,47.64,47.55,47.55,154000.0,43.5672,43.6221,43.5397,43.5397,154000.0
2006-12-27 14:00:00,47.56,47.6,47.54,47.57,61600.0,43.5489,43.5855,43.5305,43.558,61600.0
2006-12-27 14:30:00,47.57,47.59,47.55,47.56,53800.0,43.558,43.5763,43.5397,43.5489,53800.0
2006-12-27 15:00:00,47.56,47.59,47.52,47.58,157400.0,43.5489,43.5763,43.5122,43.5672,157400.0
2006-12-27 15:30:00,47.58,47.64,47.57,47.6,78800.0,43.5672,43.6221,43.558,43.5855,78800.0
2006-12-28 09:30:00,47.52,47.58,47.39,47.49,79800.0,43.5122,43.5672,43.3932,43.4848,79800.0
2006-12-28 10:00:00,47.5,47.58,47.44,47.51,70600.0,43.4939,43.5672,43.439,43.5031,70600.0
2006-12-28 10:30:00,47.51,47.51,47.4,47.48,21400.0,43.5031,43.5031,43.4024,43.4756,21400.0
2006-12-28 11:00:00,47.47,47.51,47.45,47.49,22600.0,43.4665,43.5031,43.4481,43.4848,22600.0
2006-12-28 11:30:00,47.48,47.5,47.35,47.36,58200.0,43.4756,43.4939,43.3566,43.3657,58200.0
2006-12-28 12:00:00,47.36,47.38,47.32,47.37,52200.0,43.3657,43.384,43.3291,43.3749,52200.0
2006-12-28 12:30:00,47.38,47.4,47.32,47.35,46800.0,43.384,43.4024,43.3291,43.3566,46800.0
2006-12-28 13:00:00,47.34,47.47,47.32,47.47,16800.0,43.3474,43.4665,43.3291,43.4665,16800.0
2006-12-28 13:30:00,47.47,47.52,47.46,47.47,34400.0,43.4665,43.5122,43.4573,43.4665,34400.0
2006-12-28 14:00:00,47.47,47.54,47.46,47.5,96400.0,43.4665,43.5305,43.4573,43.4939,96400.0
2006-12-28 14:30:00,47.5,47.51,47.49,47.51,34400.0,43.4939,43.5031,43.4848,43.5031,34400.0
2006-12-28 15:00:00,47.5,47.51,47.41,47.46,61000.0,43.4939,43.5031,43.4115,43.4573,61000.0
2006-12-28 15:30:00,47.46,47.52,47.43,47.47,49600.0,43.4573,43.5122,43.4298,43.4665,49600.0
2006-12-29 09:30:00,47.43,47.43,47.24,47.35,69400.0,43.4298,43.4298,43.2559,43.3566,69400.0
2006-12-29 10:00:00,47.35,47.38,47.32,47.33,48400.0,43.3566,43.384,43.3291,43.3383,48400.0
2006-12-29 10:30:00,47.33,47.38,47.32,47.35,37600.0,43.3383,43.384,43.3291,43.3566,37600.0
2006-12-29 11:00:00,47.35,47.38,47.25,47.25,94400.0,43.3566,43.384,43.265,43.265,94400.0
2006-12-29 11:30:00,47.27,47.32,47.19,47.27,41200.0,43.2833,43.3291,43.2101,43.2833,41200.0
2006-12-29 12:00:00,47.25,47.3,47.23,47.29,24000.0,43.265,43.3108,43.2467,43.3016,24000.0
2006-12-29 12:30:00,47.27,47.27,47.2,47.23,29800.0,43.2833,43.2833,43.2192,43.2467,29800.0
2006-12-29 13:00:00,47.23,47.27,47.19,47.21,36000.0,43.2467,43.2833,43.2101,43.2284,36000.0
2006-12-29 13:30:00,47.21,47.25,47.19,47.21,22800.0,43.2284,43.265,43.2101,43.2284,22800.0
2006-12-29 14:00:00,47.21,47.23,47.13,47.13,35200.0,43.2284,43.2467,43.1551,43.1551,35200.0
2006-12-29 14:30:00,47.13,47.13,47.06,47.09,42200.0,43.1551,43.1551,43.091,43.1185,42200.0
2006-12-29 15:00:00,47.09,47.12,46.94,46.95,49400.0,43.1185,43.146,42.9812,42.9903,49400.0
2006-12-29 15:30:00,46.98,47.0,46.84,46.84,113200.0,43.0178,43.0361,42.8896,42.8896,113200.0
2007-01-03 09:30:00,47.18,47.38,46.49,47.08,187400.0,43.2009,43.384,42.5691,43.1093,187400.0
2007-01-03 10:00:00,47.08,47.55,47.08,47.44,230400.0,43.1093,43.5397,43.1093,43.439,230400.0
2007-01-03 10:30:00,47.45,47.54,47.37,47.54,150400.0,43.4481,43.5305,43.3749,43.5305,150400.0
2007-01-03 11:00:00,47.54,47.55,47.42,47.49,210200.0,43.5305,43.5397,43.4207,43.4848,210200.0
2007-01-03 11:30:00,47.48,47.54,47.43,47.53,135000.0,43.4756,43.5305,43.4298,43.5214,135000.0
2007-01-03 12:00:00,47.53,47.55,47.47,47.49,120200.0,43.5214,43.5397,43.4665,43.4848,120200.0
2007-01-03 12:30:00,47.49,47.77,47.31,47.77,194400.0,43.4848,43.7412,43.3199,43.7412,194400.0
2007-01-03 13:00:00,47.76,47.78,47.55,47.62,200000.0,43.732,43.7503,43.5397,43.6038,200000.0
2007-01-03 13:30:00,47.62,47.72,47.56,47.71,196200.0,43.6038,43.6954,43.5489,43.6862,196200.0
2007-01-03 14:00:00,47.7,47.73,47.5,47.6,263200.0,43.6771,43.7045,43.4939,43.5855,263200.0
2007-01-03 14:30:00,47.6,47.7,47.4,47.44,217000.0,43.5855,43.6771,43.4024,43.439,217000.0
2007-01-03 15:00:00,47.44,47.6,47.43,47.54,194000.0,43.439,43.5855,43.4298,43.5305,194000.0
2007-01-03 15:30:00,47.54,47.73,47.54,47.63,354200.0,43.5305,43.7045,43.5305,43.613,354200.0
2007-01-04 09:30:00,47.27,47.4,47.13,47.29,197400.0,43.2833,43.4024,43.1551,43.3016,197400.0
2007-01-04 10:00:00,47.27,47.32,46.83,47.07,445800.0,43.2833,43.3291,42.8804,43.1002,445800.0
2007-01-04 10:30:00,47.09,47.24,47.04,47.18,170200.0,43.1185,43.2559,43.0727,43.2009,170200.0
2007-01-04 11:00:00,47.2,47.25,47.01,47.02,87600.0,43.2192,43.265,43.0452,43.0544,87600.0
2007-01-04 11:30:00,47.02,47.2,47.0,47.13,101800.0,43.0544,43.2192,43.0361,43.1551,101800.0
2007-01-04 12:00:00,47.13,47.18,47.06,47.1,79400.0,43.1551,43.2009,43.091,43.1277,79400.0
2007-01-04 12:30:00,47.09,47.22,47.03,47.2,218400.0,43.1185,43.2375,43.0636,43.2192,218400.0
2007-01-04 13:00:00,47.2,47.29,47.13,47.21,323600.0,43.2192,43.3016,43.1551,43.2284,323600.0
2007-01-04 13:30:00,47.2,47.23,47.01,47.17,119400.0,43.2192,43.2467,43.0452,43.1918,119400.0
2007-01-04 14:00:00,47.19,47.26,47.16,47.19,303800.0,43.2101,43.2742,43.1826,43.2101,303800.0
2007-01-04 14:30:00,47.2,47.27,47.16,47.24,271600.0,43.2192,43.2833,43.1826,43.2559,271600.0
2007-01-04 15:00:00,47.24,47.27,47.17,47.19,119200.0,43.2559,43.2833,43.1918,43.2101,119200.0
2007-01-04 15:30:00,47.19,47.23,47.16,47.19,337600.0,43.2101,43.2467,43.1826,43.2101,337600.0
2007-01-05 09:30:00,47.05,47.1,46.88,46.95,247000.0,43.0819,43.1277,42.9262,42.9903,247000.0
2007-01-05 10:00:00,46.95,47.13,46.94,47.09,114600.0,42.9903,43.1551,42.9812,43.1185,114600.0
2007-01-05 10:30:00,47.07,47.13,46.98,46.98,209000.0,43.1002,43.1551,43.0178,43.0178,209000.0
2007-01-05 11:00:00,46.97,47.06,46.93,46.99,168200.0,43.0086,43.091,42.972,43.0269,168200.0
2007-01-05 11:30:00,46.99,47.13,46.99,47.12,141600.0,43.0269,43.1551,43.0269,43.146,141600.0
2007-01-05 12:00:00,47.11,47.26,47.1,47.24,210000.0,43.1368,43.2742,43.1277,43.2559,210000.0
2007-01-05 12:30:00,47.26,47.4,47.24,47.31,180400.0,43.2742,43.4024,43.2559,43.3199,180400.0
2007-01-05 13:00:00,47.31,47.31,47.12,47.2,120000.0,43.3199,43.3199,43.146,43.2192,120000.0
2007-01-05 13:30:00,47.2,47.23,47.0,47.0,156600.0,43.2192,43.2467,43.0361,43.0361,156600.0
2007-01-05 14:00:00,47.01,47.06,46.95,47.05,167600.0,43.0452,43.091,42.9903,43.0819,167600.0
2007-01-05 14:30:00,47.06,47.16,47.06,47.1,92600.0,43.091,43.1826,43.091,43.1277,92600.0
2007-01-05 15:00:00,47.1,47.22,47.08,47.2,133000.0,43.1277,43.2375,43.1093,43.2192,133000.0
2007-01-05 15:30:00,47.2,47.21,47.11,47.11,157200.0,43.2192,43.2284,43.1368,43.1368,157200.0
2007-01-08 09:30:00,47.2,47.2,46.61,46.95,273400.0,43.2192,43.2192,42.679,42.9903,273400.0
2007-01-08 10:00:00,46.95,47.01,46.81,46.94,67200.0,42.9903,43.0452,42.8621,42.9812,67200.0
2007-01-08 10:30:00,46.94,47.01,46.88,46.88,78000.0,42.9812,43.0452,42.9262,42.9262,78000.0
2007-01-08 11:00:00,46.88,47.02,46.88,46.97,125600.0,42.9262,43.0544,42.9262,43.0086,125600.0
2007-01-08 11:30:00,46.99,47.01,46.91,46.98,50400.0,43.0269,43.0452,42.9537,43.0178,50400.0
2007-01-08 12:00:00,46.98,47.01,46.88,46.92,38400.0,43.0178,43.0452,42.9262,42.9628,38400.0
2007-01-08 12:30:00,46.92,46.92,46.8,46.8,68200.0,42.9628,42.9628,42.853,42.853,68200.0
2007-01-08 13:00:00,46.83,46.93,46.8,46.92,32800.0,42.8804,42.972,42.853,42.9628,32800.0
2007-01-08 13:30:00,46.93,47.01,46.93,46.99,72000.0,42.972,43.0452,42.972,43.0269,72000.0
2007-01-08 14:00:00,46.99,47.03,46.94,47.01,69000.0,43.0269,43.0636,42.9812,43.0452,69000.0
2007-01-08 14:30:00,47.01,47.08,46.99,47.08,57200.0,43.0452,43.1093,43.0269,43.1093,57200.0
2007-01-08 15:00:00,47.08,47.18,47.08,47.12,231800.0,43.1093,43.2009,43.1093,43.146,231800.0
2007-01-08 15:30:00,47.12,47.16,47.01,47.09,181200.0,43.146,43.1826,43.0452,43.1185,181200.0
2007-01-09 09:30:00,47.23,47.24,47.04,47.08,187200.0,43.2467,43.2559,43.0727,43.1093,187200.0
2007-01-09 10:00:00,47.09,47.13,47.0,47.1,76400.0,43.1185,43.1551,43.0361,43.1277,76400.0
2007-01-09 10:30:00,47.12,47.15,47.06,47.08,184200.0,43.146,43.1734,43.091,43.1093,184200.0
2007-01-09 11:00:00,47.08,47.1,46.93,47.0,97800.0,43.1093,43.1277,42.972,43.0361,97800.0
2007-01-09 11:30:00,46.99,47.05,46.93,46.95,191000.0,43.0269,43.0819,42.972,42.9903,191000.0
2007-01-09 12:00:00,46.93,46.94,46.75,46.77,133400.0,42.972,42.9812,42.8072,42.8255,133400.0
2007-01-09 12:30:00,46.77,46.87,46.75,46.87,74600.0,42.8255,42.9171,42.8072,42.9171,74600.0
2007-01-09 13:00:00,46.85,46.93,46.84,46.85,86600.0,42.8987,42.972,42.8896,42.8987,86600.0
2007-01-09 13:30:00,46.85,46.98,46.85,46.95,67000.0,42.8987,43.0178,42.8987,42.9903,67000.0
2007-01-09 14:00:00,46.95,47.0,46.92,46.94,99400.0,42.9903,43.0361,42.9628,42.9812,99400.0
2007-01-09 14:30:00,46.94,47.0,46.87,46.97,103000.0,42.9812,43.0361,42.9171,43.0086,103000.0
2007-01-09 15:00:00,46.96,47.0,46.94,46.99,133400.0,42.9995,43.0361,42.9812,43.0269,133400.0
2007-01-09 15:30:00,46.99,47.03,46.94,47.0,209200.0,43.0269,43.0636,42.9812,43.0361,209200.0
2007-01-10 09:30:00,46.75,46.85,46.63,46.7,267400.0,42.8072,42.8987,42.6973,42.7614,267400.0
2007-01-10 10:00:00,46.69,46.9,46.66,46.75,203200.0,42.7522,42.9445,42.7248,42.8072,203200.0
2007-01-10 10:30:00,46.74,46.96,46.65,46.87,118200.0,42.798,42.9995,42.7156,42.9171,118200.0
2007-01-10 11:00:00,46.85,46.88,46.73,46.82,136800.0,42.8987,42.9262,42.7889,42.8713,136800.0
2007-01-10 11:30:00,46.85,46.9,46.8,46.81,85600.0,42.8987,42.9445,42.853,42.8621,85600.0
2007-01-10 12:00:00,46.83,46.85,46.74,46.79,57800.0,42.8804,42.8987,42.798,42.8438,57800.0
2007-01-10 12:30:00,46.81,46.98,46.77,46.94,171200.0,42.8621,43.0178,42.8255,42.9812,171200.0
2007-01-10 13:00:00,46.94,47.02,46.88,47.01,162000.0,42.9812,43.0544,42.9262,43.0452,162000.0
2007-01-10 13:30:00,47.01,47.02,46.92,46.97,135800.0,43.0452,43.0544,42.9628,43.0086,135800.0
2007-01-10 14:00:00,46.95,47.07,46.92,46.92,79400.0,42.9903,43.1002,42.9628,42.9628,79400.0
2007-01-10 14:30:00,46.92,47.03,46.88,46.97,196200.0,42.9628,43.0636,42.9262,43.0086,196200.0
2007-01-10 15:00:00,46.99,47.09,46.96,47.07,244600.0,43.0269,43.1185,42.9995,43.1002,244600.0
2007-01-10 15:30:00,47.08,47.08,46.94,46.97,247200.0,43.1093,43.1093,42.9812,43.0086,247200.0
2007-01-11 09:30:00,47.11,47.46,47.08,47.44,325400.0,43.1368,43.4573,43.1093,43.439,325400.0
2007-01-11 10:00:00,47.44,47.7,47.42,47.68,334600.0,43.439,43.6771,43.4207,43.6587,334600.0
2007-01-11 10:30:00,47.68,47.9,47.59,47.87,270400.0,43.6587,43.8602,43.5763,43.8327,270400.0
2007-01-11 11:00:00,47.89,47.99,47.85,47.91,102800.0,43.851,43.9426,43.8144,43.8693,102800.0
2007-01-11 11:30:00,47.89,48.15,47.82,48.15,164800.0,43.851,44.0891,43.7869,44.0891,164800.0
2007-01-11 12:00:00,48.16,48.31,48.11,48.19,130200.0,44.0983,44.2356,44.0525,44.1257,130200.0
2007-01-11 12:30:00,48.19,48.24,47.99,48.01,129000.0,44.1257,44.1715,43.9426,43.9609,129000.0
2007-01-11 13:00:00,47.99,48.03,47.87,47.88,102800.0,43.9426,43.9792,43.8327,43.8419,102800.0
2007-01-11 13:30:00,47.88,47.91,47.7,47.73,205800.0,43.8419,43.8693,43.6771,43.7045,205800.0
2007-01-11 14:00:00,47.73,47.94,47.64,47.88,194000.0,43.7045,43.8968,43.6221,43.8419,194000.0
2007-01-11 14:30:00,47.88,47.98,47.87,47.95,95200.0,43.8419,43.9334,43.8327,43.906,95200.0
2007-01-11 15:00:00,47.94,47.98,47.82,47.88,95600.0,43.8968,43.9334,43.7869,43.8419,95600.0
2007-01-11 15:30:00,47.88,47.96,47.83,47.91,155400.0,43.8419,43.9151,43.7961,43.8693,155400.0
2007-01-12 09:30:00,47.6,47.75,47.52,47.67,224200.0,43.5855,43.7228,43.5122,43.6496,224200.0
2007-01-12 10:00:00,47.66,47.69,47.55,47.56,118000.0,43.6404,43.6679,43.5397,43.5489,118000.0
2007-01-12 10:30:00,47.57,47.58,47.46,47.55,197200.0,43.558,43.5672,43.4573,43.5397,197200.0
2007-01-12 11:00:00,47.56,47.73,47.54,47.71,204000.0,43.5489,43.7045,43.5305,43.6862,204000.0
2007-01-12 11:30:00,47.71,47.93,47.68,47.88,242000.0,43.6862,43.8877,43.6587,43.8419,242000.0
2007-01-12 12:00:00,47.88,47.9,47.75,47.84,87400.0,43.8419,43.8602,43.7228,43.8052,87400.0
2007-01-12 12:30:00,47.84,48.02,47.81,48.01,57600.0,43.8052,43.9701,43.7778,43.9609,57600.0
2007-01-12 13:00:00,48.0,48.02,47.94,47.94,49000.0,43.9518,43.9701,43.8968,43.8968,49000.0
2007-01-12 13:30:00,47.93,48.07,47.86,48.0,128600.0,43.8877,44.0158,43.8236,43.9518,128600.0
2007-01-12 14:00:00,48.02,48.05,47.9,47.94,68200.0,43.9701,43.9975,43.8602,43.8968,68200.0
2007-01-12 14:30:00,47.94,47.98,47.93,47.98,58000.0,43.8968,43.9334,43.8877,43.9334,58000.0
2007-01-12 15:00:00,47.97,48.07,47.96,48.02,81200.0,43.9243,44.0158,43.9151,43.9701,81200.0
2007-01-12 15:30:00,48.02,48.15,47.99,48.09,212200.0,43.9701,44.0891,43.9426,44.0342,212200.0
2007-01-16 09:30:00,48.3,48.75,47.99,48.6,390000.0,44.2265,44.6385,43.9426,44.5012,390000.0
2007-01-16 10:00:00,48.6,48.74,48.44,48.53,317400.0,44.5012,44.6293,44.3546,44.4371,317400.0
2007-01-16 10:30:00,48.54,48.64,48.5,48.55,114400.0,44.4462,44.5378,44.4096,44.4554,114400.0
2007-01-16 11:00:00,48.55,48.63,48.52,48.59,178600.0,44.4554,44.5286,44.4279,44.492,178600.0
2007-01-16 11:30:00,48.59,48.78,48.58,48.71,167200.0,44.492,44.666,44.4828,44.6019,167200.0
2007-01-16 12:00:00,48.71,48.77,48.68,48.71,101200.0,44.6019,44.6568,44.5744,44.6019,101200.0
2007-01-16 12:30:00,48.71,48.76,48.59,48.69,109000.0,44.6019,44.6477,44.492,44.5836,109000.0
2007-01-16 13:00:00,48.69,48.69,48.56,48.6,145800.0,44.5836,44.5836,44.4645,44.5012,145800.0
2007-01-16 13:30:00,48.6,48.63,48.47,48.56,124600.0,44.5012,44.5286,44.3821,44.4645,124600.0
2007-01-16 14:00:00,48.55,48.62,48.5,48.5,80200.0,44.4554,44.5195,44.4096,44.4096,80200.0
2007-01-16 14:30:00,48.51,48.66,48.51,48.63,84400.0,44.4187,44.5561,44.4187,44.5286,84400.0
2007-01-16 15:00:00,48.63,48.66,48.56,48.6,88200.0,44.5286,44.5561,44.4645,44.5012,88200.0
2007-01-16 15:30:00,48.6,48.65,48.52,48.65,197200.0,44.5012,44.5469,44.4279,44.5469,197200.0
2007-01-17 09:30:00,48.65,48.71,48.26,48.26,227200.0,44.5469,44.6019,44.1898,44.1898,227200.0
2007-01-17 10:00:00,48.27,48.32,48.1,48.27,141200.0,44.199,44.2448,44.0433,44.199,141200.0
2007-01-17 10:30:00,48.27,48.48,48.24,48.42,83400.0,44.199,44.3913,44.1715,44.3363,83400.0
2007-01-17 11:00:00,48.42,48.57,48.42,48.54,82000.0,44.3363,44.4737,44.3363,44.4462,82000.0
2007-01-17 11:30:00,48.56,48.7,48.52,48.68,154600.0,44.4645,44.5927,44.4279,44.5744,154600.0
2007-01-17 12:00:00,48.69,48.97,48.69,48.94,167000.0,44.5836,44.8399,44.5836,44.8125,167000.0
2007-01-17 12:30:00,48.95,49.07,48.88,49.07,154600.0,44.8216,44.9315,44.7575,44.9315,154600.0
2007-01-17 13:00:00,49.07,49.1,49.02,49.06,105200.0,44.9315,44.959,44.8857,44.9224,105200.0
2007-01-17 13:30:00,49.07,49.2,49.05,49.15,141000.0,44.9315,45.0505,44.9132,45.0048,141000.0
2007-01-17 14:00:00,49.14,49.2,49.01,49.09,133400.0,44.9956,45.0505,44.8766,44.9498,133400.0
2007-01-17 14:30:00,49.1,49.13,49.02,49.09,163400.0,44.959,44.9865,44.8857,44.9498,163400.0
2007-01-17 15:00:00,49.09,49.11,48.96,49.04,160600.0,44.9498,44.9681,44.8308,44.904,160600.0
2007-01-17 15:30:00,49.05,49.13,49.05,49.12,275200.0,44.9132,44.9865,44.9132,44.9773,275200.0
2007-01-18 09:30:00,49.1,49.4,48.99,49.29,229600.0,44.959,45.2337,44.8583,45.133,229600.0
2007-01-18 10:00:00,49.26,49.26,48.87,48.87,146200.0,45.1055,45.1055,44.7484,44.7484,146200.0
2007-01-18 10:30:00,48.87,49.07,48.85,48.88,122600.0,44.7484,44.9315,44.7301,44.7575,122600.0
2007-01-18 11:00:00,48.89,49.08,48.89,49.01,91200.0,44.7667,44.9407,44.7667,44.8766,91200.0
2007-01-18 11:30:00,49.0,49.08,49.0,49.0,49600.0,44.8674,44.9407,44.8674,44.8674,49600.0
2007-01-18 12:00:00,49.02,49.13,49.02,49.03,69800.0,44.8857,44.9865,44.8857,44.8949,69800.0
2007-01-18 12:30:00,49.02,49.13,48.99,49.01,67200.0,44.8857,44.9865,44.8583,44.8766,67200.0
2007-01-18 13:00:00,49.02,49.08,48.99,49.02,61400.0,44.8857,44.9407,44.8583,44.8857,61400.0
2007-01-18 13:30:00,49.02,49.09,48.99,49.06,138400.0,44.8857,44.9498,44.8583,44.9224,138400.0
2007-01-18 14:00:00,49.05,49.06,48.92,48.93,166600.0,44.9132,44.9224,44.7942,44.8033,166600.0
2007-01-18 14:30:00,48.94,48.96,48.83,48.88,124800.0,44.8125,44.8308,44.7118,44.7575,124800.0
2007-01-18 15:00:00,48.88,48.98,48.85,48.91,120200.0,44.7575,44.8491,44.7301,44.785,120200.0
2007-01-18 15:30:00,48.93,48.98,48.89,48.93,89800.0,44.8033,44.8491,44.7667,44.8033,89800.0
2007-01-19 09:30:00,48.65,48.65,46.0,46.95,3335200.0,44.5469,44.5469,42.1204,42.9903,3335200.0
2007-01-19 10:00:00,46.95,47.7,46.87,47.63,1170400.0,42.9903,43.6771,42.9171,43.613,1170400.0
2007-01-19 10:30:00,47.61,48.0,47.34,47.47,958600.0,43.5946,43.9518,43.3474,43.4665,958600.0
2007-01-19 11:00:00,47.47,47.6,47.45,47.5,411800.0,43.4665,43.5855,43.4481,43.4939,411800.0
2007-01-19 11:30:00,47.51,47.55,47.46,47.49,258000.0,43.5031,43.5397,43.4573,43.4848,258000.0
2007-01-19 12:00:00,47.49,47.53,47.45,47.49,350000.0,43.4848,43.5214,43.4481,43.4848,350000.0
2007-01-19 12:30:00,47.48,47.58,47.43,47.49,464800.0,43.4756,43.5672,43.4298,43.4848,464800.0
2007-01-19 13:00:00,47.49,47.54,47.49,47.52,289800.0,43.4848,43.5305,43.4848,43.5122,289800.0
2007-01-19 13:30:00,47.52,47.53,47.48,47.51,221200.0,43.5122,43.5214,43.4756,43.5031,221200.0
2007-01-19 14:00:00,47.5,47.56,47.49,47.5,509600.0,43.4939,43.5489,43.4848,43.4939,509600.0
2007-01-19 14:30:00,47.51,47.63,47.49,47.59,288400.0,43.5031,43.613,43.4848,43.5763,288400.0
2007-01-19 15:00:00,47.59,47.59,47.48,47.56,426600.0,43.5763,43.5763,43.4756,43.5489,426600.0
2007-01-19 15:30:00,47.57,47.67,47.49,47.6,669400.0,43.558,43.6496,43.4848,43.5855,669400.0
2007-01-22 09:30:00,47.45,47.66,47.17,47.35,329200.0,43.4481,43.6404,43.1918,43.3566,329200.0
2007-01-22 10:00:00,47.35,47.48,47.34,47.43,599400.0,43.3566,43.4756,43.3474,43.4298,599400.0
2007-01-22 10:30:00,47.43,47.52,47.4,47.51,264400.0,43.4298,43.5122,43.4024,43.5031,264400.0
2007-01-22 11:00:00,47.51,47.55,47.31,47.34,171200.0,43.5031,43.5397,43.3199,43.3474,171200.0
2007-01-22 11:30:00,47.34,47.46,47.31,47.38,102200.0,43.3474,43.4573,43.3199,43.384,102200.0
2007-01-22 12:00:00,47.37,47.41,47.31,47.35,178600.0,43.3749,43.4115,43.3199,43.3566,178600.0
2007-01-22 12:30:00,47.35,47.37,47.28,47.3,152800.0,43.3566,43.3749,43.2925,43.3108,152800.0
2007-01-22 13:00:00,47.3,47.45,47.24,47.41,145000.0,43.3108,43.4481,43.2559,43.4115,145000.0
2007-01-22 13:30:00,47.39,47.39,47.27,47.31,156400.0,43.3932,43.3932,43.2833,43.3199,156400.0
2007-01-22 14:00:00,47.3,47.43,47.27,47.41,174200.0,43.3108,43.4298,43.2833,43.4115,174200.0
2007-01-22 14:30:00,47.4,47.45,47.39,47.42,163000.0,43.4024,43.4481,43.3932,43.4207,163000.0
2007-01-22 15:00:00,47.42,47.49,47.38,47.41,252000.0,43.4207,43.4848,43.384,43.4115,252000.0
2007-01-22 15:30:00,47.41,47.49,47.41,47.45,161800.0,43.4115,43.4848,43.4115,43.4481,161800.0
2007-01-23 09:30:00,47.35,47.65,47.33,47.52,226600.0,43.3566,43.6313,43.3383,43.5122,226600.0
2007-01-23 10:00:00,47.5,47.51,47.25,47.29,266200.0,43.4939,43.5031,43.265,43.3016,266200.0
2007-01-23 10:30:00,47.27,47.57,47.25,47.51,157200.0,43.2833,43.558,43.265,43.5031,157200.0
2007-01-23 11:00:00,47.51,47.72,47.45,47.45,151600.0,43.5031,43.6954,43.4481,43.4481,151600.0
2007-01-23 11:30:00,47.48,47.59,47.44,47.59,152600.0,43.4756,43.5763,43.439,43.5763,152600.0
2007-01-23 12:00:00,47.6,47.63,47.52,47.61,81400.0,43.5855,43.613,43.5122,43.5946,81400.0
2007-01-23 12:30:00,47.61,47.86,47.58,47.86,109000.0,43.5946,43.8236,43.5672,43.8236,109000.0
2007-01-23 13:00:00,47.86,47.99,47.86,47.94,88800.0,43.8236,43.9426,43.8236,43.8968,88800.0
2007-01-23 13:30:00,47.97,47.99,47.79,47.84,55800.0,43.9243,43.9426,43.7595,43.8052,55800.0
2007-01-23 14:00:00,47.83,47.88,47.73,47.88,129200.0,43.7961,43.8419,43.7045,43.8419,129200.0
2007-01-23 14:30:00,47.9,47.9,47.63,47.66,192000.0,43.8602,43.8602,43.613,43.6404,192000.0
2007-01-23 15:00:00,47.67,47.87,47.58,47.83,252000.0,43.6496,43.8327,43.5672,43.7961,252000.0
2007-01-23 15:30:00,47.82,47.95,47.82,47.9,249600.0,43.7869,43.906,43.7869,43.8602,249600.0
2007-01-24 09:30:00,48.0,48.1,47.65,47.85,123400.0,43.9518,44.0433,43.6313,43.8144,123400.0
2007-01-24 10:00:00,47.86,47.87,47.58,47.68,241400.0,43.8236,43.8327,43.5672,43.6587,241400.0
2007-01-24 10:30:00,47.67,47.79,47.67,47.69,61200.0,43.6496,43.7595,43.6496,43.6679,61200.0
2007-01-24 11:00:00,47.7,47.77,47.68,47.74,59200.0,43.6771,43.7412,43.6587,43.7137,59200.0
2007-01-24 11:30:00,47.74,47.8,47.7,47.72,122400.0,43.7137,43.7686,43.6771,43.6954,122400.0
2007-01-24 12:00:00,47.72,47.8,47.69,47.8,44400.0,43.6954,43.7686,43.6679,43.7686,44400.0
2007-01-24 12:30:00,47.79,47.83,47.71,47.81,91200.0,43.7595,43.7961,43.6862,43.7778,91200.0
2007-01-24 13:00:00,47.81,47.88,47.76,47.87,63000.0,43.7778,43.8419,43.732,43.8327,63000.0
2007-01-24 13:30:00,47.86,48.0,47.74,47.94,145400.0,43.8236,43.9518,43.7137,43.8968,145400.0
2007-01-24 14:00:00,47.96,48.35,47.96,48.34,241400.0,43.9151,44.2722,43.9151,44.2631,241400.0
2007-01-24 14:30:00,48.33,48.35,48.17,48.23,179600.0,44.2539,44.2722,44.1074,44.1624,179600.0
2007-01-24 15:00:00,48.23,48.3,48.16,48.29,193200.0,44.1624,44.2265,44.0983,44.2173,193200.0
2007-01-24 15:30:00,48.29,48.34,48.27,48.29,184000.0,44.2173,44.2631,44.199,44.2173,184000.0
2007-01-25 09:30:00,46.19,46.91,45.98,46.17,2467600.0,42.2944,42.9537,42.1021,42.2761,2467600.0
2007-01-25 10:00:00,46.23,47.2,46.18,46.6,1140600.0,42.331,43.2192,42.2852,42.6698,1140600.0
2007-01-25 10:30:00,46.61,46.63,46.27,46.35,564000.0,42.679,42.6973,42.3677,42.4409,564000.0
2007-01-25 11:00:00,46.35,46.65,46.3,46.55,247000.0,42.4409,42.7156,42.3951,42.624,247000.0
2007-01-25 11:30:00,46.56,46.57,46.4,46.48,431600.0,42.6332,42.6424,42.4867,42.5599,431600.0
2007-01-25 12:00:00,46.48,46.49,46.35,46.4,366800.0,42.5599,42.5691,42.4409,42.4867,366800.0
2007-01-25 12:30:00,46.4,46.46,46.38,46.45,316600.0,42.4867,42.5416,42.4684,42.5325,316600.0
2007-01-25 13:00:00,46.45,46.56,46.38,46.51,217000.0,42.5325,42.6332,42.4684,42.5874,217000.0
2007-01-25 13:30:00,46.55,46.57,46.0,46.2,465600.0,42.624,42.6424,42.1204,42.3036,465600.0
2007-01-25 14:00:00,46.2,46.52,46.15,46.33,435200.0,42.3036,42.5966,42.2578,42.4226,435200.0
2007-01-25 14:30:00,46.33,46.52,46.26,46.51,279000.0,42.4226,42.5966,42.3585,42.5874,279000.0
2007-01-25 15:00:00,46.51,46.54,46.4,46.53,441200.0,42.5874,42.6149,42.4867,42.6057,441200.0
2007-01-25 15:30:00,46.52,46.59,46.43,46.55,652400.0,42.5966,42.6607,42.5142,42.624,652400.0
2007-01-26 09:30:00,46.5,46.58,45.98,46.25,583600.0,42.5783,42.6515,42.1021,42.3493,583600.0
2007-01-26 10:00:00,46.25,46.3,46.18,46.2,391200.0,42.3493,42.3951,42.2852,42.3036,391200.0
2007-01-26 10:30:00,46.2,46.22,46.15,46.21,160400.0,42.3036,42.3219,42.2578,42.3127,160400.0
2007-01-26 11:00:00,46.21,46.23,46.1,46.11,342000.0,42.3127,42.331,42.212,42.2212,342000.0
2007-01-26 11:30:00,46.11,46.17,46.08,46.13,226800.0,42.2212,42.2761,42.1937,42.2395,226800.0
2007-01-26 12:00:00,46.13,46.17,45.85,46.01,631400.0,42.2395,42.2761,41.9831,42.1296,631400.0
2007-01-26 12:30:00,46.02,46.08,46.0,46.02,104200.0,42.1387,42.1937,42.1204,42.1387,104200.0
2007-01-26 13:00:00,46.02,46.08,45.96,45.99,277000.0,42.1387,42.1937,42.0838,42.1113,277000.0
2007-01-26 13:30:00,46.01,46.07,45.95,45.97,177400.0,42.1296,42.1845,42.0746,42.093,177400.0
2007-01-26 14:00:00,45.97,46.09,45.79,46.08,384600.0,42.093,42.2028,41.9281,42.1937,384600.0
2007-01-26 14:30:00,46.08,46.13,46.01,46.12,413800.0,42.1937,42.2395,42.1296,42.2303,413800.0
2007-01-26 15:00:00,46.12,46.22,46.06,46.16,291400.0,42.2303,42.3219,42.1754,42.2669,291400.0
2007-01-26 15:30:00,46.17,46.17,46.03,46.1,238200.0,42.2761,42.2761,42.1479,42.212,238200.0
2007-01-29 09:30:00,46.05,46.07,45.73,46.01,288000.0,42.1662,42.1845,41.8732,42.1296,288000.0
2007-01-29 10:00:00,45.99,46.13,45.95,46.06,239200.0,42.1113,42.2395,42.0746,42.1754,239200.0
2007-01-29 10:30:00,46.08,46.61,46.06,46.5,369400.0,42.1937,42.679,42.1754,42.5783,369400.0
2007-01-29 11:00:00,46.5,46.52,46.29,46.33,245600.0,42.5783,42.5966,42.386,42.4226,245600.0
2007-01-29 11:30:00,46.32,46.33,46.26,46.31,66600.0,42.4134,42.4226,42.3585,42.4043,66600.0
2007-01-29 12:00:00,46.31,46.48,46.25,46.42,136400.0,42.4043,42.5599,42.3493,42.505,136400.0
2007-01-29 12:30:00,46.41,46.49,46.4,46.45,102600.0,42.4959,42.5691,42.4867,42.5325,102600.0
2007-01-29 13:00:00,46.45,46.46,46.31,46.34,250200.0,42.5325,42.5416,42.4043,42.4318,250200.0
2007-01-29 13:30:00,46.35,46.5,46.22,46.33,279000.0,42.4409,42.5783,42.3219,42.4226,279000.0
2007-01-29 14:00:00,46.34,46.46,46.33,46.41,119000.0,42.4318,42.5416,42.4226,42.4959,119000.0
2007-01-29 14:30:00,46.42,46.43,46.37,46.38,205800.0,42.505,42.5142,42.4592,42.4684,205800.0
2007-01-29 15:00:00,46.39,46.59,46.38,46.58,251600.0,42.4775,42.6607,42.4684,42.6515,251600.0
2007-01-29 15:30:00,46.58,46.77,46.55,46.61,345000.0,42.6515,42.8255,42.624,42.679,345000.0
2007-01-30 09:30:00,46.49,46.57,46.15,46.48,507400.0,42.5691,42.6424,42.2578,42.5599,507400.0
2007-01-30 10:00:00,46.48,46.53,46.4,46.41,423200.0,42.5599,42.6057,42.4867,42.4959,423200.0
2007-01-30 10:30:00,46.41,46.42,46.33,46.4,264600.0,42.4959,42.505,42.4226,42.4867,264600.0
2007-01-30 11:00:00,46.4,46.51,46.37,46.4,323400.0,42.4867,42.5874,42.4592,42.4867,323400.0
2007-01-30 11:30:00,46.4,46.48,46.3,46.41,257000.0,42.4867,42.5599,42.3951,42.4959,257000.0
2007-01-30 12:00:00,46.4,46.43,46.24,46.29,219600.0,42.4867,42.5142,42.3402,42.386,219600.0
2007-01-30 12:30:00,46.27,46.28,46.05,46.1,195200.0,42.3677,42.3768,42.1662,42.212,195200.0
2007-01-30 13:00:00,46.11,46.12,45.95,45.98,209400.0,42.2212,42.2303,42.0746,42.1021,209400.0
2007-01-30 13:30:00,45.99,45.99,45.92,45.94,194800.0,42.1113,42.1113,42.0472,42.0655,194800.0
2007-01-30 14:00:00,45.94,45.99,45.82,45.97,320800.0,42.0655,42.1113,41.9556,42.093,320800.0
2007-01-30 14:30:00,45.97,45.97,45.8,45.92,248200.0,42.093,42.093,41.9373,42.0472,248200.0
2007-01-30 15:00:00,45.92,45.94,45.71,45.73,501400.0,42.0472,42.0655,41.8549,41.8732,501400.0
2007-01-30 15:30:00,45.73,45.76,45.52,45.68,789000.0,41.8732,41.9007,41.6809,41.8274,789000.0
2007-01-31 09:30:00,45.6,45.68,45.39,45.63,575200.0,41.7542,41.8274,41.5619,41.7816,575200.0
2007-01-31 10:00:00,45.63,45.71,45.58,45.69,504400.0,41.7816,41.8549,41.7359,41.8366,504400.0
2007-01-31 10:30:00,45.69,45.97,45.66,45.75,756400.0,41.8366,42.093,41.8091,41.8915,756400.0
2007-01-31 11:00:00,45.74,45.85,45.73,45.85,352000.0,41.8824,41.9831,41.8732,41.9831,352000.0
2007-01-31 11:30:00,45.85,46.05,45.84,46.02,175800.0,41.9831,42.1662,41.9739,42.1387,175800.0
2007-01-31 12:00:00,46.02,46.1,45.99,46.06,82200.0,42.1387,42.212,42.1113,42.1754,82200.0
2007-01-31 12:30:00,46.05,46.13,46.05,46.13,95200.0,42.1662,42.2395,42.1662,42.2395,95200.0
2007-01-31 13:00:00,46.13,46.16,46.01,46.03,98400.0,42.2395,42.2669,42.1296,42.1479,98400.0
2007-01-31 13:30:00,46.02,46.17,46.02,46.13,97400.0,42.1387,42.2761,42.1387,42.2395,97400.0
2007-01-31 14:00:00,46.13,46.31,46.08,46.12,304800.0,42.2395,42.4043,42.1937,42.2303,304800.0
2007-01-31 14:30:00,46.13,46.36,46.1,46.34,172600.0,42.2395,42.4501,42.212,42.4318,172600.0
2007-01-31 15:00:00,46.33,46.57,46.33,46.57,284400.0,42.4226,42.6424,42.4226,42.6424,284400.0
2007-01-31 15:30:00,46.57,46.74,46.52,46.62,425600.0,42.6424,42.798,42.5966,42.6881,425600.0
2007-02-01 09:30:00,46.8,47.05,46.65,46.72,258400.0,42.853,43.0819,42.7156,42.7797,258400.0
2007-02-01 10:00:00,46.72,46.85,46.65,46.74,181400.0,42.7797,42.8987,42.7156,42.798,181400.0
2007-02-01 10:30:00,46.72,47.05,46.72,46.99,363400.0,42.7797,43.0819,42.7797,43.0269,363400.0
2007-02-01 11:00:00,46.99,46.99,46.85,46.94,57600.0,43.0269,43.0269,42.8987,42.9812,57600.0
2007-02-01 11:30:00,46.95,47.0,46.94,46.98,366600.0,42.9903,43.0361,42.9812,43.0178,366600.0
2007-02-01 12:00:00,46.98,47.03,46.86,46.88,328600.0,43.0178,43.0636,42.9079,42.9262,328600.0
2007-02-01 12:30:00,46.88,46.9,46.82,46.88,73400.0,42.9262,42.9445,42.8713,42.9262,73400.0
2007-02-01 13:00:00,46.87,46.89,46.8,46.81,472600.0,42.9171,42.9354,42.853,42.8621,472600.0
2007-02-01 13:30:00,46.79,46.87,46.77,46.85,86600.0,42.8438,42.9171,42.8255,42.8987,86600.0
2007-02-01 14:00:00,46.85,47.0,46.85,46.92,142400.0,42.8987,43.0361,42.8987,42.9628,142400.0
2007-02-01 14:30:00,46.93,47.01,46.91,46.97,179400.0,42.972,43.0452,42.9537,43.0086,179400.0
2007-02-01 15:00:00,46.98,47.12,46.98,47.09,182000.0,43.0178,43.146,43.0178,43.1185,182000.0
2007-02-01 15:30:00,47.09,47.21,47.01,47.06,398000.0,43.1185,43.2284,43.0452,43.091,398000.0
2007-02-02 09:30:00,47.35,47.41,47.04,47.35,261600.0,43.3566,43.4115,43.0727,43.3566,261600.0
2007-02-02 10:00:00,47.36,47.39,47.21,47.21,135600.0,43.3657,43.3932,43.2284,43.2284,135600.0
2007-02-02 10:30:00,47.21,47.24,47.18,47.24,112800.0,43.2284,43.2559,43.2009,43.2559,112800.0
2007-02-02 11:00:00,47.23,47.3,47.14,47.24,125200.0,43.2467,43.3108,43.1643,43.2559,125200.0
2007-02-02 11:30:00,47.23,47.24,47.13,47.21,58800.0,43.2467,43.2559,43.1551,43.2284,58800.0
2007-02-02 12:00:00,47.21,47.24,47.11,47.23,90400.0,43.2284,43.2559,43.1368,43.2467,90400.0
2007-02-02 12:30:00,47.24,47.27,47.23,47.23,78400.0,43.2559,43.2833,43.2467,43.2467,78400.0
2007-02-02 13:00:00,47.23,47.27,47.07,47.07,176600.0,43.2467,43.2833,43.1002,43.1002,176600.0
2007-02-02 13:30:00,47.07,47.18,47.06,47.12,64600.0,43.1002,43.2009,43.091,43.146,64600.0
2007-02-02 14:00:00,47.12,47.16,46.94,46.97,134600.0,43.146,43.1826,42.9812,43.0086,134600.0
2007-02-02 14:30:00,46.97,47.01,46.85,46.9,334600.0,43.0086,43.0452,42.8987,42.9445,334600.0
2007-02-02 15:00:00,46.91,46.92,46.84,46.89,193400.0,42.9537,42.9628,42.8896,42.9354,193400.0
2007-02-02 15:30:00,46.89,46.95,46.77,46.86,316800.0,42.9354,42.9903,42.8255,42.9079,316800.0
2007-02-05 09:30:00,46.59,46.77,46.57,46.66,139800.0,42.6607,42.8255,42.6424,42.7248,139800.0
2007-02-05 10:00:00,46.66,46.82,46.6,46.62,152000.0,42.7248,42.8713,42.6698,42.6881,152000.0
2007-02-05 10:30:00,46.62,46.9,46.62,46.77,105800.0,42.6881,42.9445,42.6881,42.8255,105800.0
2007-02-05 11:00:00,46.78,47.0,46.75,46.93,85600.0,42.8346,43.0361,42.8072,42.972,85600.0
2007-02-05 11:30:00,46.94,46.95,46.87,46.93,73600.0,42.9812,42.9903,42.9171,42.972,73600.0
2007-02-05 12:00:00,46.92,46.93,46.8,46.81,38000.0,42.9628,42.972,42.853,42.8621,38000.0
2007-02-05 12:30:00,46.81,46.95,46.81,46.93,79800.0,42.8621,42.9903,42.8621,42.972,79800.0
2007-02-05 13:00:00,46.93,46.97,46.82,46.82,62600.0,42.972,43.0086,42.8713,42.8713,62600.0
2007-02-05 13:30:00,46.81,46.92,46.81,46.92,51600.0,42.8621,42.9628,42.8621,42.9628,51600.0
2007-02-05 14:00:00,46.91,46.93,46.83,46.85,45200.0,42.9537,42.972,42.8804,42.8987,45200.0
2007-02-05 14:30:00,46.85,46.99,46.85,46.95,89000.0,42.8987,43.0269,42.8987,42.9903,89000.0
2007-02-05 15:00:00,46.95,46.96,46.86,46.89,72800.0,42.9903,42.9995,42.9079,42.9354,72800.0
2007-02-05 15:30:00,46.89,46.95,46.83,46.93,138200.0,42.9354,42.9903,42.8804,42.972,138200.0
2007-02-06 09:30:00,47.0,47.13,46.97,47.05,217600.0,43.0361,43.1551,43.0086,43.0819,217600.0
2007-02-06 10:00:00,47.05,47.12,46.96,46.97,230600.0,43.0819,43.146,42.9995,43.0086,230600.0
2007-02-06 10:30:00,46.98,47.02,46.87,47.0,185000.0,43.0178,43.0544,42.9171,43.0361,185000.0
2007-02-06 11:00:00,47.01,47.06,46.99,47.06,122800.0,43.0452,43.091,43.0269,43.091,122800.0
2007-02-06 11:30:00,47.07,47.23,47.02,47.17,177400.0,43.1002,43.2467,43.0544,43.1918,177400.0
2007-02-06 12:00:00,47.16,47.18,47.13,47.14,82000.0,43.1826,43.2009,43.1551,43.1643,82000.0
2007-02-06 12:30:00,47.14,47.17,47.12,47.17,112400.0,43.1643,43.1918,43.146,43.1918,112400.0
2007-02-06 13:00:00,47.17,47.29,47.15,47.25,133600.0,43.1918,43.3016,43.1734,43.265,133600.0
2007-02-06 13:30:00,47.26,47.28,47.18,47.25,169200.0,43.2742,43.2925,43.2009,43.265,169200.0
2007-02-06 14:00:00,47.25,47.27,47.24,47.27,151000.0,43.265,43.2833,43.2559,43.2833,151000.0
2007-02-06 14:30:00,47.27,47.4,47.23,47.4,438600.0,43.2833,43.4024,43.2467,43.4024,438600.0
2007-02-06 15:00:00,47.4,47.88,47.36,47.77,553400.0,43.4024,43.8419,43.3657,43.7412,553400.0
2007-02-06 15:30:00,47.77,47.77,47.38,47.51,592000.0,43.7412,43.7412,43.384,43.5031,592000.0
2007-02-07 09:30:00,47.73,47.95,47.63,47.82,967200.0,43.7045,43.906,43.613,43.7869,967200.0
2007-02-07 10:00:00,47.81,48.0,47.7,47.97,232200.0,43.7778,43.9518,43.6771,43.9243,232200.0
2007-02-07 10:30:00,47.95,48.1,47.94,48.01,361000.0,43.906,44.0433,43.8968,43.9609,361000.0
2007-02-07 11:00:00,48.02,48.07,47.99,48.04,249600.0,43.9701,44.0158,43.9426,43.9884,249600.0
2007-02-07 11:30:00,48.04,48.05,48.0,48.02,103400.0,43.9884,43.9975,43.9518,43.9701,103400.0
2007-02-07 12:00:00,48.03,48.1,47.99,48.07,229600.0,43.9792,44.0433,43.9426,44.0158,229600.0
2007-02-07 12:30:00,48.06,48.17,48.02,48.13,151200.0,44.0067,44.1074,43.9701,44.0708,151200.0
2007-02-07 13:00:00,48.13,48.19,48.12,48.15,151000.0,44.0708,44.1257,44.0616,44.0891,151000.0
2007-02-07 13:30:00,48.15,48.24,48.13,48.19,193600.0,44.0891,44.1715,44.0708,44.1257,193600.0
2007-02-07 14:00:00,48.19,48.23,48.13,48.13,168200.0,44.1257,44.1624,44.0708,44.0708,168200.0
2007-02-07 14:30:00,48.13,48.16,48.1,48.13,273200.0,44.0708,44.0983,44.0433,44.0708,273200.0
2007-02-07 15:00:00,48.12,48.25,48.12,48.21,269600.0,44.0616,44.1807,44.0616,44.144,269600.0
2007-02-07 15:30:00,48.21,48.22,48.09,48.18,381800.0,44.144,44.1532,44.0342,44.1166,381800.0
2007-02-08 09:30:00,48.2,48.45,48.03,48.07,143000.0,44.1349,44.3638,43.9792,44.0158,143000.0
2007-02-08 10:00:00,48.07,48.18,48.02,48.06,126800.0,44.0158,44.1166,43.9701,44.0067,126800.0
2007-02-08 10:30:00,48.06,48.18,48.02,48.1,162600.0,44.0067,44.1166,43.9701,44.0433,162600.0
2007-02-08 11:00:00,48.1,48.31,47.97,48.27,200600.0,44.0433,44.2356,43.9243,44.199,200600.0
2007-02-08 11:30:00,48.27,48.3,48.08,48.09,120200.0,44.199,44.2265,44.025,44.0342,120200.0
2007-02-08 12:00:00,48.1,48.26,48.07,48.17,119200.0,44.0433,44.1898,44.0158,44.1074,119200.0
2007-02-08 12:30:00,48.17,48.22,48.15,48.16,53800.0,44.1074,44.1532,44.0891,44.0983,53800.0
2007-02-08 13:00:00,48.16,48.25,48.13,48.24,106600.0,44.0983,44.1807,44.0708,44.1715,106600.0
2007-02-08 13:30:00,48.25,48.32,48.23,48.24,83000.0,44.1807,44.2448,44.1624,44.1715,83000.0
2007-02-08 14:00:00,48.26,48.3,48.21,48.28,177600.0,44.1898,44.2265,44.144,44.2081,177600.0
2007-02-08 14:30:00,48.27,48.34,48.23,48.27,170000.0,44.199,44.2631,44.1624,44.199,170000.0
2007-02-08 15:00:00,48.27,48.33,48.18,48.22,208800.0,44.199,44.2539,44.1166,44.1532,208800.0
2007-02-08 15:30:00,48.22,48.27,48.18,48.26,162800.0,44.1532,44.199,44.1166,44.1898,162800.0
2007-02-09 09:30:00,48.33,48.51,48.02,48.49,173000.0,44.2539,44.4187,43.9701,44.4004,173000.0
2007-02-09 10:00:00,48.46,48.63,48.32,48.5,260200.0,44.373,44.5286,44.2448,44.4096,260200.0
2007-02-09 10:30:00,48.5,48.59,48.48,48.58,121400.0,44.4096,44.492,44.3913,44.4828,121400.0
2007-02-09 11:00:00,48.58,48.7,48.55,48.56,130800.0,44.4828,44.5927,44.4554,44.4645,130800.0
2007-02-09 11:30:00,48.57,48.68,48.55,48.68,129200.0,44.4737,44.5744,44.4554,44.5744,129200.0
2007-02-09 12:00:00,48.68,48.71,48.63,48.7,137600.0,44.5744,44.6019,44.5286,44.5927,137600.0
2007-02-09 12:30:00,48.69,48.69,48.39,48.41,200200.0,44.5836,44.5836,44.3089,44.3272,200200.0
2007-02-09 13:00:00,48.4,48.52,48.38,48.44,129400.0,44.318,44.4279,44.2997,44.3546,129400.0
2007-02-09 13:30:00,48.43,48.51,48.38,48.47,126400.0,44.3455,44.4187,44.2997,44.3821,126400.0
2007-02-09 14:00:00,48.47,48.47,48.16,48.16,158800.0,44.3821,44.3821,44.0983,44.0983,158800.0
2007-02-09 14:30:00,48.18,48.24,48.14,48.23,197000.0,44.1166,44.1715,44.0799,44.1624,197000.0
2007-02-09 15:00:00,48.23,48.3,48.2,48.23,227400.0,44.1624,44.2265,44.1349,44.1624,227400.0
2007-02-09 15:30:00,48.23,48.25,48.18,48.21,225800.0,44.1624,44.1807,44.1166,44.144,225800.0
2007-02-12 09:30:00,48.05,48.25,47.92,48.09,164600.0,43.9975,44.1807,43.8785,44.0342,164600.0
2007-02-12 10:00:00,48.09,48.22,48.02,48.13,96200.0,44.0342,44.1532,43.9701,44.0708,96200.0
2007-02-12 10:30:00,48.22,48.37,48.15,48.2,187600.0,44.1532,44.2905,44.0891,44.1349,187600.0
2007-02-12 11:00:00,48.15,48.27,48.13,48.2,57000.0,44.0891,44.199,44.0708,44.1349,57000.0
2007-02-12 11:30:00,48.2,48.27,48.15,48.18,178600.0,44.1349,44.199,44.0891,44.1166,178600.0
2007-02-12 12:00:00,48.16,48.18,48.01,48.12,131400.0,44.0983,44.1166,43.9609,44.0616,131400.0
2007-02-12 12:30:00,48.12,48.15,48.11,48.11,139600.0,44.0616,44.0891,44.0525,44.0525,139600.0
2007-02-12 13:00:00,48.11,48.18,48.06,48.13,113600.0,44.0525,44.1166,44.0067,44.0708,113600.0
2007-02-12 13:30:00,48.13,48.14,48.02,48.1,199800.0,44.0708,44.0799,43.9701,44.0433,199800.0
2007-02-12 14:00:00,48.1,48.17,47.99,48.13,227600.0,44.0433,44.1074,43.9426,44.0708,227600.0
2007-02-12 14:30:00,48.13,48.19,48.1,48.17,66400.0,44.0708,44.1257,44.0433,44.1074,66400.0
2007-02-12 15:00:00,48.18,48.26,48.16,48.24,59600.0,44.1166,44.1898,44.0983,44.1715,59600.0
2007-02-12 15:30:00,48.24,48.33,48.22,48.29,155000.0,44.1715,44.2539,44.1532,44.2173,155000.0
2007-02-13 09:30:00,48.58,48.63,48.23,48.44,67400.0,44.4828,44.5286,44.1624,44.3546,67400.0
2007-02-13 10:00:00,48.44,48.45,48.38,48.43,91400.0,44.3546,44.3638,44.2997,44.3455,91400.0
2007-02-13 10:30:00,48.43,48.61,48.41,48.55,283400.0,44.3455,44.5103,44.3272,44.4554,283400.0
2007-02-13 11:00:00,48.56,48.63,48.52,48.61,61000.0,44.4645,44.5286,44.4279,44.5103,61000.0
2007-02-13 11:30:00,48.61,48.8,48.59,48.72,91800.0,44.5103,44.6843,44.492,44.611,91800.0
2007-02-13 12:00:00,48.7,48.75,48.6,48.62,71800.0,44.5927,44.6385,44.5012,44.5195,71800.0
2007-02-13 12:30:00,48.6,48.7,48.6,48.67,51000.0,44.5012,44.5927,44.5012,44.5652,51000.0
2007-02-13 13:00:00,48.66,48.69,48.55,48.56,71800.0,44.5561,44.5836,44.4554,44.4645,71800.0
2007-02-13 13:30:00,48.55,48.58,48.52,48.55,54600.0,44.4554,44.4828,44.4279,44.4554,54600.0
2007-02-13 14:00:00,48.55,48.65,48.49,48.6,93800.0,44.4554,44.5469,44.4004,44.5012,93800.0
2007-02-13 14:30:00,48.62,48.73,48.6,48.72,147600.0,44.5195,44.6202,44.5012,44.611,147600.0
2007-02-13 15:00:00,48.72,48.81,48.69,48.8,131000.0,44.611,44.6934,44.5836,44.6843,131000.0
2007-02-13 15:30:00,48.79,48.91,48.73,48.9,200200.0,44.6751,44.785,44.6202,44.7758,200200.0
2007-02-14 09:30:00,48.98,48.98,48.63,48.77,103400.0,44.8491,44.8491,44.5286,44.6568,103400.0
2007-02-14 10:00:00,48.77,49.22,48.75,49.1,244000.0,44.6568,45.0689,44.6385,44.959,244000.0
2007-02-14 10:30:00,49.1,49.22,48.95,49.06,185200.0,44.959,45.0689,44.8216,44.9224,185200.0
2007-02-14 11:00:00,49.06,49.19,49.05,49.07,67000.0,44.9224,45.0414,44.9132,44.9315,67000.0
2007-02-14 11:30:00,49.05,49.06,48.88,48.9,104600.0,44.9132,44.9224,44.7575,44.7758,104600.0
2007-02-14 12:00:00,48.89,48.9,48.77,48.85,149600.0,44.7667,44.7758,44.6568,44.7301,149600.0
2007-02-14 12:30:00,48.86,49.02,48.86,48.92,98200.0,44.7392,44.8857,44.7392,44.7942,98200.0
2007-02-14 13:00:00,48.92,48.98,48.85,48.96,70200.0,44.7942,44.8491,44.7301,44.8308,70200.0
2007-02-14 13:30:00,48.98,49.06,48.96,49.02,84600.0,44.8491,44.9224,44.8308,44.8857,84600.0
2007-02-14 14:00:00,49.04,49.06,48.94,48.96,107600.0,44.904,44.9224,44.8125,44.8308,107600.0
2007-02-14 14:30:00,48.97,49.02,48.88,48.88,126000.0,44.8399,44.8857,44.7575,44.7575,126000.0
2007-02-14 15:00:00,48.9,48.99,48.88,48.92,70000.0,44.7758,44.8583,44.7575,44.7942,70000.0
2007-02-14 15:30:00,48.92,48.95,48.85,48.9,129600.0,44.7942,44.8216,44.7301,44.7758,129600.0
2007-02-15 09:30:00,48.69,48.87,48.6,48.67,287600.0,44.5836,44.7484,44.5012,44.5652,287600.0
2007-02-15 10:00:00,48.7,48.76,48.61,48.63,143400.0,44.5927,44.6477,44.5103,44.5286,143400.0
2007-02-15 10:30:00,48.65,48.7,48.61,48.66,147200.0,44.5469,44.5927,44.5103,44.5561,147200.0
2007-02-15 11:00:00,48.66,48.91,48.66,48.87,117400.0,44.5561,44.785,44.5561,44.7484,117400.0
2007-02-15 11:30:00,48.88,48.88,48.74,48.83,86600.0,44.7575,44.7575,44.6293,44.7118,86600.0
2007-02-15 12:00:00,48.83,48.83,48.73,48.74,118000.0,44.7118,44.7118,44.6202,44.6293,118000.0
2007-02-15 12:30:00,48.74,48.74,48.65,48.73,109000.0,44.6293,44.6293,44.5469,44.6202,109000.0
2007-02-15 13:00:00,48.73,48.76,48.7,48.74,54200.0,44.6202,44.6477,44.5927,44.6293,54200.0
2007-02-15 13:30:00,48.74,48.81,48.71,48.72,104400.0,44.6293,44.6934,44.6019,44.611,104400.0
2007-02-15 14:00:00,48.72,48.83,48.7,48.82,67000.0,44.611,44.7118,44.5927,44.7026,67000.0
2007-02-15 14:30:00,48.81,48.93,48.81,48.9,76600.0,44.6934,44.8033,44.6934,44.7758,76600.0
2007-02-15 15:00:00,48.89,48.89,48.81,48.87,79600.0,44.7667,44.7667,44.6934,44.7484,79600.0
2007-02-15 15:30:00,48.87,48.93,48.85,48.87,107200.0,44.7484,44.8033,44.7301,44.7484,107200.0
2007-02-16 09:30:00,48.7,48.85,48.46,48.6,195200.0,44.5927,44.7301,44.373,44.5012,195200.0
2007-02-16 10:00:00,48.6,48.68,48.53,48.63,66000.0,44.5012,44.5744,44.4371,44.5286,66000.0
2007-02-16 10:30:00,48.63,48.73,48.58,48.69,91000.0,44.5286,44.6202,44.4828,44.5836,91000.0
2007-02-16 11:00:00,48.69,48.83,48.69,48.8,63600.0,44.5836,44.7118,44.5836,44.6843,63600.0
2007-02-16 11:30:00,48.8,48.8,48.7,48.72,51600.0,44.6843,44.6843,44.5927,44.611,51600.0
2007-02-16 12:00:00,48.73,48.74,48.62,48.63,40000.0,44.6202,44.6293,44.5195,44.5286,40000.0
2007-02-16 12:30:00,48.62,48.62,48.54,48.59,50600.0,44.5195,44.5195,44.4462,44.492,50600.0
2007-02-16 13:00:00,48.59,48.62,48.55,48.62,70400.0,44.492,44.5195,44.4554,44.5195,70400.0
2007-02-16 13:30:00,48.6,48.62,48.54,48.61,68800.0,44.5012,44.5195,44.4462,44.5103,68800.0
2007-02-16 14:00:00,48.62,48.69,48.6,48.66,25000.0,44.5195,44.5836,44.5012,44.5561,25000.0
2007-02-16 14:30:00,48.66,48.7,48.64,48.65,55400.0,44.5561,44.5927,44.5378,44.5469,55400.0
2007-02-16 15:00:00,48.65,48.69,48.63,48.67,78800.0,44.5469,44.5836,44.5286,44.5652,78800.0
2007-02-16 15:30:00,48.67,48.69,48.63,48.69,108600.0,44.5652,44.5836,44.5286,44.5836,108600.0
2007-02-20 09:30:00,48.58,48.85,48.49,48.67,120200.0,44.4828,44.7301,44.4004,44.5652,120200.0
2007-02-20 10:00:00,48.68,48.8,48.58,48.8,60000.0,44.5744,44.6843,44.4828,44.6843,60000.0
2007-02-20 10:30:00,48.81,48.92,48.73,48.74,108400.0,44.6934,44.7942,44.6202,44.6293,108400.0
2007-02-20 11:00:00,48.74,49.05,48.71,49.01,87200.0,44.6293,44.9132,44.6019,44.8766,87200.0
2007-02-20 11:30:00,49.01,49.08,48.98,48.99,67200.0,44.8766,44.9407,44.8491,44.8583,67200.0
2007-02-20 12:00:00,48.98,49.1,48.98,49.05,37200.0,44.8491,44.959,44.8491,44.9132,37200.0
2007-02-20 12:30:00,49.05,49.07,49.0,49.01,57400.0,44.9132,44.9315,44.8674,44.8766,57400.0
2007-02-20 13:00:00,49.01,49.07,48.9,48.95,62400.0,44.8766,44.9315,44.7758,44.8216,62400.0
2007-02-20 13:30:00,48.95,48.99,48.94,48.97,66400.0,44.8216,44.8583,44.8125,44.8399,66400.0
2007-02-20 14:00:00,48.96,48.98,48.92,48.94,52200.0,44.8308,44.8491,44.7942,44.8125,52200.0
2007-02-20 14:30:00,48.95,48.98,48.93,48.96,70400.0,44.8216,44.8491,44.8033,44.8308,70400.0
2007-02-20 15:00:00,48.96,49.01,48.93,49.01,126600.0,44.8308,44.8766,44.8033,44.8766,126600.0
2007-02-20 15:30:00,49.02,49.13,49.0,49.04,107400.0,44.8857,44.9865,44.8674,44.904,107400.0
2007-02-21 09:30:00,48.5,48.81,48.38,48.64,148000.0,44.4096,44.6934,44.2997,44.5378,148000.0
2007-02-21 10:00:00,48.64,48.85,48.57,48.82,113000.0,44.5378,44.7301,44.4737,44.7026,113000.0
2007-02-21 10:30:00,48.82,48.83,48.72,48.79,99000.0,44.7026,44.7118,44.611,44.6751,99000.0
2007-02-21 11:00:00,48.78,48.81,48.74,48.79,46600.0,44.666,44.6934,44.6293,44.6751,46600.0
2007-02-21 11:30:00,48.79,48.91,48.77,48.91,49600.0,44.6751,44.785,44.6568,44.785,49600.0
2007-02-21 12:00:00,48.91,49.13,48.9,49.12,84800.0,44.785,44.9865,44.7758,44.9773,84800.0
2007-02-21 12:30:00,49.11,49.13,49.06,49.06,54800.0,44.9681,44.9865,44.9224,44.9224,54800.0
2007-02-21 13:00:00,49.07,49.07,48.89,48.9,40000.0,44.9315,44.9315,44.7667,44.7758,40000.0
2007-02-21 13:30:00,48.9,48.93,48.77,48.81,144200.0,44.7758,44.8033,44.6568,44.6934,144200.0
2007-02-21 14:00:00,48.8,48.88,48.77,48.84,201000.0,44.6843,44.7575,44.6568,44.7209,201000.0
2007-02-21 14:30:00,48.85,48.94,48.79,48.87,101400.0,44.7301,44.8125,44.6751,44.7484,101400.0
2007-02-21 15:00:00,48.87,48.91,48.83,48.86,115600.0,44.7484,44.785,44.7118,44.7392,115600.0
2007-02-21 15:30:00,48.87,48.99,48.85,48.88,157200.0,44.7484,44.8583,44.7301,44.7575,157200.0
2007-02-22 09:30:00,48.58,48.91,48.48,48.56,300600.0,44.4828,44.785,44.3913,44.4645,300600.0
2007-02-22 10:00:00,48.56,48.68,48.45,48.54,131000.0,44.4645,44.5744,44.3638,44.4462,131000.0
2007-02-22 10:30:00,48.54,48.54,48.42,48.43,159200.0,44.4462,44.4462,44.3363,44.3455,159200.0
2007-02-22 11:00:00,48.43,48.45,48.18,48.26,171200.0,44.3455,44.3638,44.1166,44.1898,171200.0
2007-02-22 11:30:00,48.24,48.29,48.12,48.25,180400.0,44.1715,44.2173,44.0616,44.1807,180400.0
2007-02-22 12:00:00,48.24,48.26,48.1,48.15,89400.0,44.1715,44.1898,44.0433,44.0891,89400.0
2007-02-22 12:30:00,48.15,48.2,48.12,48.13,102600.0,44.0891,44.1349,44.0616,44.0708,102600.0
2007-02-22 13:00:00,48.13,48.13,47.97,48.08,125400.0,44.0708,44.0708,43.9243,44.025,125400.0
2007-02-22 13:30:00,48.08,48.15,48.03,48.1,176000.0,44.025,44.0891,43.9792,44.0433,176000.0
2007-02-22 14:00:00,48.1,48.17,48.07,48.17,84600.0,44.0433,44.1074,44.0158,44.1074,84600.0
2007-02-22 14:30:00,48.17,48.17,48.07,48.09,167400.0,44.1074,44.1074,44.0158,44.0342,167400.0
2007-02-22 15:00:00,48.09,48.19,48.09,48.18,125800.0,44.0342,44.1257,44.0342,44.1166,125800.0
2007-02-22 15:30:00,48.18,48.19,48.09,48.18,205600.0,44.1166,44.1257,44.0342,44.1166,205600.0
2007-02-23 09:30:00,47.66,47.92,47.37,47.58,314400.0,43.6404,43.8785,43.3749,43.5672,314400.0
2007-02-23 10:00:00,47.59,47.87,47.58,47.8,168200.0,43.5763,43.8327,43.5672,43.7686,168200.0
2007-02-23 10:30:00,47.8,47.94,47.74,47.81,108400.0,43.7686,43.8968,43.7137,43.7778,108400.0
2007-02-23 11:00:00,47.81,47.87,47.8,47.8,70600.0,43.7778,43.8327,43.7686,43.7686,70600.0
2007-02-23 11:30:00,47.8,47.82,47.73,47.78,118600.0,43.7686,43.7869,43.7045,43.7503,118600.0
2007-02-23 12:00:00,47.77,47.8,47.72,47.75,73400.0,43.7412,43.7686,43.6954,43.7228,73400.0
2007-02-23 12:30:00,47.75,47.79,47.7,47.78,89400.0,43.7228,43.7595,43.6771,43.7503,89400.0
2007-02-23 13:00:00,47.76,47.77,47.66,47.68,116800.0,43.732,43.7412,43.6404,43.6587,116800.0
2007-02-23 13:30:00,47.68,47.85,47.68,47.83,55000.0,43.6587,43.8144,43.6587,43.7961,55000.0
2007-02-23 14:00:00,47.83,48.02,47.81,48.01,54400.0,43.7961,43.9701,43.7778,43.9609,54400.0
2007-02-23 14:30:00,48.01,48.08,48.0,48.07,58200.0,43.9609,44.025,43.9518,44.0158,58200.0
2007-02-23 15:00:00,48.07,48.19,48.06,48.17,82400.0,44.0158,44.1257,44.0067,44.1074,82400.0
2007-02-23 15:30:00,48.17,48.21,48.09,48.1,171800.0,44.1074,44.144,44.0342,44.0433,171800.0
2007-02-26 09:30:00,48.13,48.2,47.67,47.67,237000.0,44.0708,44.1349,43.6496,43.6496,237000.0
2007-02-26 10:00:00,47.67,47.81,47.4,47.43,157800.0,43.6496,43.7778,43.4024,43.4298,157800.0
2007-02-26 10:30:00,47.43,47.71,47.41,47.71,122800.0,43.4298,43.6862,43.4115,43.6862,122800.0
2007-02-26 11:00:00,47.7,47.7,47.59,47.67,151000.0,43.6771,43.6771,43.5763,43.6496,151000.0
2007-02-26 11:30:00,47.66,47.66,47.5,47.54,202800.0,43.6404,43.6404,43.4939,43.5305,202800.0
2007-02-26 12:00:00,47.54,47.54,47.45,47.5,176200.0,43.5305,43.5305,43.4481,43.4939,176200.0
2007-02-26 12:30:00,47.51,47.52,47.42,47.52,169400.0,43.5031,43.5122,43.4207,43.5122,169400.0
2007-02-26 13:00:00,47.51,47.53,47.49,47.51,102200.0,43.5031,43.5214,43.4848,43.5031,102200.0
2007-02-26 13:30:00,47.51,47.52,47.49,47.52,99200.0,43.5031,43.5122,43.4848,43.5122,99200.0
2007-02-26 14:00:00,47.52,47.56,47.5,47.52,49000.0,43.5122,43.5489,43.4939,43.5122,49000.0
2007-02-26 14:30:00,47.52,47.59,47.5,47.57,58800.0,43.5122,43.5763,43.4939,43.558,58800.0
2007-02-26 15:00:00,47.58,47.6,47.55,47.59,104600.0,43.5672,43.5855,43.5397,43.5763,104600.0
2007-02-26 15:30:00,47.6,47.65,47.55,47.6,362200.0,43.5855,43.6313,43.5397,43.5855,362200.0
2007-02-27 09:30:00,46.54,47.17,46.45,46.51,406400.0,42.6149,43.1918,42.5325,42.5874,406400.0
2007-02-27 10:00:00,46.52,46.6,46.46,46.49,652200.0,42.5966,42.6698,42.5416,42.5691,652200.0
2007-02-27 10:30:00,46.5,46.66,46.49,46.58,368400.0,42.5783,42.7248,42.5691,42.6515,368400.0
2007-02-27 11:00:00,46.58,46.64,46.5,46.55,187200.0,42.6515,42.7065,42.5783,42.624,187200.0
2007-02-27 11:30:00,46.54,46.65,46.52,46.59,147800.0,42.6149,42.7156,42.5966,42.6607,147800.0
2007-02-27 12:00:00,46.6,46.68,46.58,46.62,217200.0,42.6698,42.7431,42.6515,42.6881,217200.0
2007-02-27 12:30:00,46.6,46.63,46.49,46.52,207800.0,42.6698,42.6973,42.5691,42.5966,207800.0
2007-02-27 13:00:00,46.52,46.54,46.33,46.34,323200.0,42.5966,42.6149,42.4226,42.4318,323200.0
2007-02-27 13:30:00,46.34,46.41,46.29,46.32,193200.0,42.4318,42.4959,42.386,42.4134,193200.0
2007-02-27 14:00:00,46.3,46.3,45.7,45.77,485400.0,42.3951,42.3951,41.8457,41.9098,485400.0
2007-02-27 14:30:00,45.77,45.91,45.08,45.31,462000.0,41.9098,42.038,41.278,41.4886,462000.0
2007-02-27 15:00:00,45.2,45.88,44.76,45.32,572000.0,41.3879,42.0106,40.985,41.4978,572000.0
2007-02-27 15:30:00,45.31,45.69,45.24,45.55,293800.0,41.4886,41.8366,41.4245,41.7084,293800.0
2007-02-28 09:30:00,45.77,45.79,45.22,45.58,550800.0,41.9098,41.9281,41.4062,41.7359,550800.0
2007-02-28 10:00:00,45.58,45.72,45.33,45.58,314800.0,41.7359,41.864,41.5069,41.7359,314800.0
2007-02-28 10:30:00,45.65,46.15,45.55,45.99,241400.0,41.7999,42.2578,41.7084,42.1113,241400.0
2007-02-28 11:00:00,46.0,46.13,45.88,46.1,136200.0,42.1204,42.2395,42.0106,42.212,136200.0
2007-02-28 11:30:00,46.09,46.14,45.94,45.95,105800.0,42.2028,42.2486,42.0655,42.0746,105800.0
2007-02-28 12:00:00,45.94,46.08,45.88,46.04,108000.0,42.0655,42.1937,42.0106,42.1571,108000.0
2007-02-28 12:30:00,46.04,46.23,46.0,46.13,88200.0,42.1571,42.331,42.1204,42.2395,88200.0
2007-02-28 13:00:00,46.13,46.15,45.98,46.12,81000.0,42.2395,42.2578,42.1021,42.2303,81000.0
2007-02-28 13:30:00,46.12,46.2,46.04,46.1,197200.0,42.2303,42.3036,42.1571,42.212,197200.0
2007-02-28 14:00:00,46.1,46.27,46.1,46.19,205800.0,42.212,42.3677,42.212,42.2944,205800.0
2007-02-28 14:30:00,46.2,46.25,46.06,46.18,236600.0,42.3036,42.3493,42.1754,42.2852,236600.0
2007-02-28 15:00:00,46.17,46.44,46.17,46.35,214400.0,42.2761,42.5233,42.2761,42.4409,214400.0
2007-02-28 15:30:00,46.35,46.38,46.1,46.12,274600.0,42.4409,42.4684,42.212,42.2303,274600.0
2007-03-01 09:30:00,45.25,45.57,44.81,45.5,375400.0,41.4337,41.7267,41.0308,41.6626,375400.0
2007-03-01 10:00:00,45.5,46.06,45.17,45.93,313800.0,41.6626,42.1754,41.3604,42.0563,313800.0
2007-03-01 10:30:00,45.99,46.3,45.8,46.09,239800.0,42.1113,42.3951,41.9373,42.2028,239800.0
2007-03-01 11:00:00,46.08,46.26,45.98,46.04,155000.0,42.1937,42.3585,42.1021,42.1571,155000.0
2007-03-01 11:30:00,46.07,46.13,45.85,45.91,137000.0,42.1845,42.2395,41.9831,42.038,137000.0
2007-03-01 12:00:00,45.91,45.98,45.83,45.88,103200.0,42.038,42.1021,41.9648,42.0106,103200.0
2007-03-01 12:30:00,45.88,46.02,45.87,46.0,93400.0,42.0106,42.1387,42.0014,42.1204,93400.0
2007-03-01 13:00:00,46.0,46.02,45.81,45.83,127000.0,42.1204,42.1387,41.9465,41.9648,127000.0
2007-03-01 13:30:00,45.83,46.05,45.78,46.05,145600.0,41.9648,42.1662,41.919,42.1662,145600.0
2007-03-01 14:00:00,46.05,46.15,45.83,45.85,163000.0,42.1662,42.2578,41.9648,41.9831,163000.0
2007-03-01 14:30:00,45.84,46.09,45.83,46.01,204400.0,41.9739,42.2028,41.9648,42.1296,204400.0
2007-03-01 15:00:00,46.01,46.03,45.8,45.91,338200.0,42.1296,42.1479,41.9373,42.038,338200.0
2007-03-01 15:30:00,45.92,45.97,45.82,45.85,271200.0,42.0472,42.093,41.9556,41.9831,271200.0
2007-03-02 09:30:00,45.52,45.65,45.18,45.38,377600.0,41.6809,41.7999,41.3696,41.5527,377600.0
2007-03-02 10:00:00,45.38,45.54,45.31,45.51,197800.0,41.5527,41.6992,41.4886,41.6718,197800.0
2007-03-02 10:30:00,45.49,45.58,45.44,45.53,151000.0,41.6534,41.7359,41.6077,41.6901,151000.0
2007-03-02 11:00:00,45.53,45.56,45.41,45.5,201600.0,41.6901,41.7175,41.5802,41.6626,201600.0
2007-03-02 11:30:00,45.49,45.59,45.48,45.56,127400.0,41.6534,41.745,41.6443,41.7175,127400.0
2007-03-02 12:00:00,45.58,45.6,45.49,45.5,146600.0,41.7359,41.7542,41.6534,41.6626,146600.0
2007-03-02 12:30:00,45.5,45.55,45.38,45.4,129200.0,41.6626,41.7084,41.5527,41.571,129200.0
2007-03-02 13:00:00,45.4,45.47,45.21,45.27,132800.0,41.571,41.6351,41.3971,41.452,132800.0
2007-03-02 13:30:00,45.3,45.41,45.19,45.27,90600.0,41.4795,41.5802,41.3787,41.452,90600.0
2007-03-02 14:00:00,45.27,45.31,45.15,45.27,158200.0,41.452,41.4886,41.3421,41.452,158200.0
2007-03-02 14:30:00,45.28,45.4,45.11,45.26,219200.0,41.4612,41.571,41.3055,41.4428,219200.0
2007-03-02 15:00:00,45.24,45.32,45.08,45.08,177400.0,41.4245,41.4978,41.278,41.278,177400.0
2007-03-02 15:30:00,45.09,45.1,44.78,44.79,473000.0,41.2872,41.2963,41.0033,41.0125,473000.0
2007-03-05 09:30:00,44.38,44.83,44.28,44.56,324600.0,40.6371,41.0491,40.5455,40.8019,324600.0
2007-03-05 10:00:00,44.6,44.81,44.55,44.6,382800.0,40.8385,41.0308,40.7927,40.8385,382800.0
2007-03-05 10:30:00,44.6,44.63,44.4,44.6,383200.0,40.8385,40.866,40.6554,40.8385,383200.0
2007-03-05 11:00:00,44.6,44.73,44.52,44.65,122800.0,40.8385,40.9575,40.7653,40.8843,122800.0
2007-03-05 11:30:00,44.66,44.69,44.38,44.41,116200.0,40.8934,40.9209,40.6371,40.6645,116200.0
2007-03-05 12:00:00,44.4,44.5,44.35,44.47,157000.0,40.6554,40.7469,40.6096,40.7195,157000.0
2007-03-05 12:30:00,44.47,44.59,44.4,44.42,100200.0,40.7195,40.8293,40.6554,40.6737,100200.0
2007-03-05 13:00:00,44.44,44.57,44.41,44.56,50600.0,40.692,40.811,40.6645,40.8019,50600.0
2007-03-05 13:30:00,44.55,44.67,44.52,44.56,158000.0,40.7927,40.9026,40.7653,40.8019,158000.0
2007-03-05 14:00:00,44.56,44.64,44.51,44.54,168600.0,40.8019,40.8751,40.7561,40.7836,168600.0
2007-03-05 14:30:00,44.55,44.65,44.53,44.53,158200.0,40.7927,40.8843,40.7744,40.7744,158200.0
2007-03-05 15:00:00,44.56,44.61,44.49,44.55,214600.0,40.8019,40.8477,40.7378,40.7927,214600.0
2007-03-05 15:30:00,44.57,44.58,44.21,44.24,339600.0,40.811,40.8202,40.4814,40.5089,339600.0
2007-03-06 09:30:00,44.5,44.75,44.28,44.6,568800.0,40.7469,40.9759,40.5455,40.8385,568800.0
2007-03-06 10:00:00,44.61,44.7,44.51,44.57,165600.0,40.8477,40.9301,40.7561,40.811,165600.0
2007-03-06 10:30:00,44.55,44.57,44.28,44.3,136400.0,40.7927,40.811,40.5455,40.5638,136400.0
2007-03-06 11:00:00,44.29,44.41,44.29,44.38,152000.0,40.5546,40.6645,40.5546,40.6371,152000.0
2007-03-06 11:30:00,44.4,44.52,44.32,44.5,136200.0,40.6554,40.7653,40.5821,40.7469,136200.0
2007-03-06 12:00:00,44.52,44.6,44.43,44.49,279200.0,40.7653,40.8385,40.6828,40.7378,279200.0
2007-03-06 12:30:00,44.49,44.81,44.49,44.79,98200.0,40.7378,41.0308,40.7378,41.0125,98200.0
2007-03-06 13:00:00,44.77,44.85,44.56,44.83,132600.0,40.9942,41.0674,40.8019,41.0491,132600.0
2007-03-06 13:30:00,44.83,45.02,44.81,44.89,100000.0,41.0491,41.2231,41.0308,41.104,100000.0
2007-03-06 14:00:00,44.91,45.08,44.91,45.01,159400.0,41.1224,41.278,41.1224,41.2139,159400.0
2007-03-06 14:30:00,45.01,45.11,44.96,45.09,94600.0,41.2139,41.3055,41.1681,41.2872,94600.0
2007-03-06 15:00:00,45.1,45.21,45.04,45.1,164000.0,41.2963,41.3971,41.2414,41.2963,164000.0
2007-03-06 15:30:00,45.1,45.1,44.87,44.97,154000.0,41.2963,41.2963,41.0857,41.1773,154000.0
2007-03-07 09:30:00,44.74,44.98,44.67,44.77,199400.0,41.1453,41.366,41.0809,41.1729,199400.0
2007-03-07 10:00:00,44.77,44.81,44.7,44.73,118000.0,41.1729,41.2097,41.1085,41.1361,118000.0
2007-03-07 10:30:00,44.74,44.85,44.66,44.66,180400.0,41.1453,41.2464,41.0717,41.0717,180400.0
2007-03-07 11:00:00,44.69,44.76,44.6,44.67,158600.0,41.0993,41.1637,41.0165,41.0809,158600.0
2007-03-07 11:30:00,44.67,44.74,44.56,44.74,129200.0,41.0809,41.1453,40.9797,41.1453,129200.0
2007-03-07 12:00:00,44.74,44.8,44.7,44.77,110400.0,41.1453,41.2005,41.1085,41.1729,110400.0
2007-03-07 12:30:00,44.77,44.8,44.66,44.71,115600.0,41.1729,41.2005,41.0717,41.1177,115600.0
2007-03-07 13:00:00,44.7,44.73,44.62,44.67,134800.0,41.1085,41.1361,41.0349,41.0809,134800.0
2007-03-07 13:30:00,44.68,44.72,44.63,44.69,181600.0,41.0901,41.1269,41.0441,41.0993,181600.0
2007-03-07 14:00:00,44.68,44.75,44.63,44.69,131200.0,41.0901,41.1545,41.0441,41.0993,131200.0
2007-03-07 14:30:00,44.69,44.82,44.67,44.75,143400.0,41.0993,41.2189,41.0809,41.1545,143400.0
2007-03-07 15:00:00,44.75,44.92,44.74,44.76,109400.0,41.1545,41.3108,41.1453,41.1637,109400.0
2007-03-07 15:30:00,44.75,44.75,44.44,44.45,253600.0,41.1545,41.1545,40.8694,40.8786,253600.0
2007-03-08 09:30:00,45.0,45.35,44.75,45.22,202200.0,41.3844,41.7063,41.1545,41.5867,202200.0
2007-03-08 10:00:00,45.24,45.47,45.24,45.41,124200.0,41.6051,41.8166,41.6051,41.7615,124200.0
2007-03-08 10:30:00,45.42,45.46,45.3,45.37,91800.0,41.7706,41.8074,41.6603,41.7247,91800.0
2007-03-08 11:00:00,45.37,45.4,45.33,45.4,71200.0,41.7247,41.7523,41.6879,41.7523,71200.0
2007-03-08 11:30:00,45.4,45.49,45.36,45.49,81600.0,41.7523,41.835,41.7155,41.835,81600.0
2007-03-08 12:00:00,45.48,45.57,45.4,45.47,122000.0,41.8258,41.9086,41.7523,41.8166,122000.0
2007-03-08 12:30:00,45.49,45.58,45.49,45.56,55800.0,41.835,41.9178,41.835,41.8994,55800.0
2007-03-08 13:00:00,45.56,45.58,45.49,45.58,95200.0,41.8994,41.9178,41.835,41.9178,95200.0
2007-03-08 13:30:00,45.57,45.59,45.51,45.52,64400.0,41.9086,41.927,41.8534,41.8626,64400.0
2007-03-08 14:00:00,45.52,45.52,45.27,45.27,79800.0,41.8626,41.8626,41.6327,41.6327,79800.0
2007-03-08 14:30:00,45.27,45.3,45.18,45.29,124000.0,41.6327,41.6603,41.5499,41.6511,124000.0
2007-03-08 15:00:00,45.29,45.29,45.2,45.27,84200.0,41.6511,41.6511,41.5683,41.6327,84200.0
2007-03-08 15:30:00,45.25,45.3,45.2,45.28,163800.0,41.6143,41.6603,41.5683,41.6419,163800.0
2007-03-09 09:30:00,45.65,45.7,45.13,45.4,156000.0,41.9822,42.0282,41.5039,41.7523,156000.0
2007-03-09 10:00:00,45.4,45.49,44.92,45.04,361600.0,41.7523,41.835,41.3108,41.4212,361600.0
2007-03-09 10:30:00,45.04,45.19,45.03,45.13,112000.0,41.4212,41.5591,41.412,41.5039,112000.0
2007-03-09 11:00:00,45.13,45.17,45.02,45.12,104600.0,41.5039,41.5407,41.4028,41.4948,104600.0
2007-03-09 11:30:00,45.14,45.24,45.1,45.17,107000.0,41.5131,41.6051,41.4764,41.5407,107000.0
2007-03-09 12:00:00,45.16,45.22,45.1,45.17,77800.0,41.5315,41.5867,41.4764,41.5407,77800.0
2007-03-09 12:30:00,45.17,45.2,45.07,45.12,64400.0,41.5407,41.5683,41.4488,41.4948,64400.0
2007-03-09 13:00:00,45.1,45.15,45.02,45.13,104000.0,41.4764,41.5223,41.4028,41.5039,104000.0
2007-03-09 13:30:00,45.13,45.15,44.94,45.01,72000.0,41.5039,41.5223,41.3292,41.3936,72000.0
2007-03-09 14:00:00,45.0,45.02,44.9,44.97,178000.0,41.3844,41.4028,41.2924,41.3568,178000.0
2007-03-09 14:30:00,44.99,45.05,44.9,44.99,212800.0,41.3752,41.4304,41.2924,41.3752,212800.0
2007-03-09 15:00:00,45.0,45.02,44.95,44.96,69800.0,41.3844,41.4028,41.3384,41.3476,69800.0
2007-03-09 15:30:00,44.95,45.05,44.9,44.99,227200.0,41.3384,41.4304,41.2924,41.3752,227200.0
2007-03-12 09:30:00,44.9,45.02,44.8,44.88,221800.0,41.2924,41.4028,41.2005,41.274,221800.0
2007-03-12 10:00:00,44.92,44.98,44.83,44.95,68400.0,41.3108,41.366,41.2281,41.3384,68400.0
2007-03-12 10:30:00,44.84,44.84,44.66,44.68,152200.0,41.2372,41.2372,41.0717,41.0901,152200.0
2007-03-12 11:00:00,44.66,44.8,44.63,44.73,108800.0,41.0717,41.2005,41.0441,41.1361,108800.0
2007-03-12 11:30:00,44.71,44.73,44.62,44.63,79000.0,41.1177,41.1361,41.0349,41.0441,79000.0
2007-03-12 12:00:00,44.63,44.77,44.58,44.63,180800.0,41.0441,41.1729,40.9981,41.0441,180800.0
2007-03-12 12:30:00,44.63,44.77,44.6,44.77,158600.0,41.0441,41.1729,41.0165,41.1729,158600.0
2007-03-12 13:00:00,44.77,44.82,44.74,44.74,92400.0,41.1729,41.2189,41.1453,41.1453,92400.0
2007-03-12 13:30:00,44.75,44.79,44.67,44.77,114200.0,41.1545,41.1913,41.0809,41.1729,114200.0
2007-03-12 14:00:00,44.77,44.93,44.76,44.92,157000.0,41.1729,41.32,41.1637,41.3108,157000.0
2007-03-12 14:30:00,44.93,45.03,44.93,44.96,163200.0,41.32,41.412,41.32,41.3476,163200.0
2007-03-12 15:00:00,44.96,44.98,44.93,44.97,70800.0,41.3476,41.366,41.32,41.3568,70800.0
2007-03-12 15:30:00,44.97,44.98,44.82,44.94,188400.0,41.3568,41.366,41.2189,41.3292,188400.0
2007-03-13 09:30:00,44.72,44.91,44.66,44.7,124000.0,41.1269,41.3016,41.0717,41.1085,124000.0
2007-03-13 10:00:00,44.74,44.88,44.69,44.88,117600.0,41.1453,41.274,41.0993,41.274,117600.0
2007-03-13 10:30:00,44.88,45.06,44.88,45.05,80800.0,41.274,41.4396,41.274,41.4304,80800.0
2007-03-13 11:00:00,45.05,45.12,45.0,45.1,122000.0,41.4304,41.4948,41.3844,41.4764,122000.0
2007-03-13 11:30:00,45.1,45.17,45.05,45.13,83200.0,41.4764,41.5407,41.4304,41.5039,83200.0
2007-03-13 12:00:00,45.13,45.19,44.77,44.77,97600.0,41.5039,41.5591,41.1729,41.1729,97600.0
2007-03-13 12:30:00,44.77,44.87,44.7,44.77,72800.0,41.1729,41.2648,41.1085,41.1729,72800.0
2007-03-13 13:00:00,44.77,44.83,44.69,44.69,83000.0,41.1729,41.2281,41.0993,41.0993,83000.0
2007-03-13 13:30:00,44.69,44.7,44.43,44.6,103800.0,41.0993,41.1085,40.8602,41.0165,103800.0
2007-03-13 14:00:00,44.61,44.61,44.28,44.32,109800.0,41.0257,41.0257,40.7222,40.759,109800.0
2007-03-13 14:30:00,44.35,44.48,44.27,44.27,88000.0,40.7866,40.9062,40.713,40.713,88000.0
2007-03-13 15:00:00,44.28,44.34,44.13,44.29,232400.0,40.7222,40.7774,40.5843,40.7314,232400.0
2007-03-13 15:30:00,44.29,44.3,44.02,44.1,312000.0,40.7314,40.7406,40.4831,40.5567,312000.0
2007-03-14 09:30:00,44.25,44.5,44.14,44.22,222400.0,40.6947,40.9246,40.5935,40.6671,222400.0
2007-03-14 10:00:00,44.25,44.25,43.98,44.13,128600.0,40.6947,40.6947,40.4463,40.5843,128600.0
2007-03-14 10:30:00,44.13,44.33,44.1,44.13,103400.0,40.5843,40.7682,40.5567,40.5843,103400.0
2007-03-14 11:00:00,44.16,44.23,44.0,44.0,104000.0,40.6119,40.6763,40.4647,40.4647,104000.0
2007-03-14 11:30:00,44.01,44.04,43.76,43.93,158800.0,40.4739,40.5015,40.244,40.4004,158800.0
2007-03-14 12:00:00,43.95,43.98,43.6,43.72,172400.0,40.4188,40.4463,40.0969,40.2072,172400.0
2007-03-14 12:30:00,43.71,43.81,43.6,43.72,136800.0,40.198,40.29,40.0969,40.2072,136800.0
2007-03-14 13:00:00,43.72,44.09,43.71,44.0,150600.0,40.2072,40.5475,40.198,40.4647,150600.0
2007-03-14 13:30:00,44.02,44.32,44.01,44.24,175800.0,40.4831,40.759,40.4739,40.6855,175800.0
2007-03-14 14:00:00,44.24,44.53,44.24,44.49,167000.0,40.6855,40.9522,40.6855,40.9154,167000.0
2007-03-14 14:30:00,44.49,44.71,44.48,44.6,109400.0,40.9154,41.1177,40.9062,41.0165,109400.0
2007-03-14 15:00:00,44.61,44.78,44.6,44.68,124000.0,41.0257,41.1821,41.0165,41.0901,124000.0
2007-03-14 15:30:00,44.67,44.71,44.56,44.65,185600.0,41.0809,41.1177,40.9797,41.0625,185600.0
2007-03-15 09:30:00,44.58,44.83,44.46,44.83,107400.0,40.9981,41.2281,40.8878,41.2281,107400.0
2007-03-15 10:00:00,44.82,44.83,44.61,44.77,119600.0,41.2189,41.2281,41.0257,41.1729,119600.0
2007-03-15 10:30:00,44.79,44.88,44.72,44.78,85400.0,41.1913,41.274,41.1269,41.1821,85400.0
2007-03-15 11:00:00,44.8,44.8,44.63,44.67,54000.0,41.2005,41.2005,41.0441,41.0809,54000.0
2007-03-15 11:30:00,44.68,44.77,44.52,44.55,63600.0,41.0901,41.1729,40.943,40.9705,63600.0
2007-03-15 12:00:00,44.55,44.74,44.52,44.65,64800.0,40.9705,41.1453,40.943,41.0625,64800.0
2007-03-15 12:30:00,44.65,44.85,44.65,44.77,72000.0,41.0625,41.2464,41.0625,41.1729,72000.0
2007-03-15 13:00:00,44.76,44.85,44.68,44.73,44200.0,41.1637,41.2464,41.0901,41.1361,44200.0
2007-03-15 13:30:00,44.73,44.76,44.55,44.69,61200.0,41.1361,41.1637,40.9705,41.0993,61200.0
2007-03-15 14:00:00,44.69,44.75,44.62,44.67,40200.0,41.0993,41.1545,41.0349,41.0809,40200.0
2007-03-15 14:30:00,44.68,44.78,44.6,44.77,43200.0,41.0901,41.1821,41.0165,41.1729,43200.0
2007-03-15 15:00:00,44.77,44.83,44.72,44.73,58000.0,41.1729,41.2281,41.1269,41.1361,58000.0
2007-03-15 15:30:00,44.74,44.85,44.68,44.76,117600.0,41.1453,41.2464,41.0901,41.1637,117600.0
2007-03-16 09:30:00,44.9,44.98,44.38,44.9,498400.0,41.2924,41.366,40.8142,41.2924,498400.0
2007-03-16 10:00:00,44.88,44.96,44.75,44.88,88200.0,41.274,41.3476,41.1545,41.274,88200.0
2007-03-16 10:30:00,44.88,45.02,44.8,44.98,110400.0,41.274,41.4028,41.2005,41.366,110400.0
2007-03-16 11:00:00,44.98,45.01,44.9,44.97,111000.0,41.366,41.3936,41.2924,41.3568,111000.0
2007-03-16 11:30:00,44.97,45.01,44.94,44.99,144800.0,41.3568,41.3936,41.3292,41.3752,144800.0
2007-03-16 12:00:00,44.98,45.07,44.97,45.02,115800.0,41.366,41.4488,41.3568,41.4028,115800.0
2007-03-16 12:30:00,45.02,45.04,44.97,44.99,90400.0,41.4028,41.4212,41.3568,41.3752,90400.0
2007-03-16 13:00:00,44.98,45.12,44.94,45.05,88400.0,41.366,41.4948,41.3292,41.4304,88400.0
2007-03-16 13:30:00,45.06,45.1,44.96,45.01,78000.0,41.4396,41.4764,41.3476,41.3936,78000.0
2007-03-16 14:00:00,45.01,45.02,44.9,44.96,84800.0,41.3936,41.4028,41.2924,41.3476,84800.0
2007-03-16 14:30:00,44.97,44.98,44.85,44.94,63800.0,41.3568,41.366,41.2464,41.3292,63800.0
2007-03-16 15:00:00,44.94,45.03,44.85,45.03,92800.0,41.3292,41.412,41.2464,41.412,92800.0
2007-03-16 15:30:00,45.02,45.03,44.9,44.93,313400.0,41.4028,41.412,41.2924,41.32,313400.0
2007-03-19 09:30:00,45.66,46.32,45.66,45.9,250200.0,41.9914,42.5983,41.9914,42.2121,250200.0
2007-03-19 10:00:00,45.91,45.99,45.75,45.77,156200.0,42.2213,42.2949,42.0741,42.0925,156200.0
2007-03-19 10:30:00,45.76,46.09,45.75,45.97,128600.0,42.0833,42.3868,42.0741,42.2765,128600.0
2007-03-19 11:00:00,45.97,46.1,45.87,46.08,120000.0,42.2765,42.396,42.1845,42.3776,120000.0
2007-03-19 11:30:00,46.08,46.18,46.04,46.13,99000.0,42.3776,42.4696,42.3408,42.4236,99000.0
2007-03-19 12:00:00,46.13,46.17,46.08,46.11,79200.0,42.4236,42.4604,42.3776,42.4052,79200.0
2007-03-19 12:30:00,46.11,46.12,45.91,45.95,84400.0,42.4052,42.4144,42.2213,42.2581,84400.0
2007-03-19 13:00:00,45.94,45.94,45.88,45.89,47400.0,42.2489,42.2489,42.1937,42.2029,47400.0
2007-03-19 13:30:00,45.91,45.91,45.82,45.87,78000.0,42.2213,42.2213,42.1385,42.1845,78000.0
2007-03-19 14:00:00,45.87,45.91,45.75,45.77,98400.0,42.1845,42.2213,42.0741,42.0925,98400.0
2007-03-19 14:30:00,45.76,45.88,45.75,45.79,81200.0,42.0833,42.1937,42.0741,42.1109,81200.0
2007-03-19 15:00:00,45.79,45.84,45.7,45.72,59800.0,42.1109,42.1569,42.0282,42.0465,59800.0
2007-03-19 15:30:00,45.73,45.87,45.72,45.85,135000.0,42.0557,42.1845,42.0465,42.1661,135000.0
2007-03-20 09:30:00,45.87,46.03,45.68,45.83,183400.0,42.1845,42.3316,42.0098,42.1477,183400.0
2007-03-20 10:00:00,45.83,45.98,45.81,45.91,134800.0,42.1477,42.2857,42.1293,42.2213,134800.0
2007-03-20 10:30:00,45.91,45.99,45.84,45.92,62400.0,42.2213,42.2949,42.1569,42.2305,62400.0
2007-03-20 11:00:00,45.93,46.02,45.9,45.98,46200.0,42.2397,42.3224,42.2121,42.2857,46200.0
2007-03-20 11:30:00,45.99,46.08,45.89,46.08,65000.0,42.2949,42.3776,42.2029,42.3776,65000.0
2007-03-20 12:00:00,46.08,46.13,46.06,46.12,84000.0,42.3776,42.4236,42.3592,42.4144,84000.0
2007-03-20 12:30:00,46.11,46.13,46.01,46.1,119400.0,42.4052,42.4236,42.3132,42.396,119400.0
2007-03-20 13:00:00,46.1,46.22,46.07,46.09,66200.0,42.396,42.5064,42.3684,42.3868,66200.0
2007-03-20 13:30:00,46.1,46.13,46.02,46.13,53400.0,42.396,42.4236,42.3224,42.4236,53400.0
2007-03-20 14:00:00,46.13,46.19,46.08,46.11,86200.0,42.4236,42.4788,42.3776,42.4052,86200.0
2007-03-20 14:30:00,46.15,46.15,46.03,46.03,152000.0,42.442,42.442,42.3316,42.3316,152000.0
2007-03-20 15:00:00,46.04,46.1,46.01,46.07,92600.0,42.3408,42.396,42.3132,42.3684,92600.0
2007-03-20 15:30:00,46.08,46.13,46.02,46.12,135400.0,42.3776,42.4236,42.3224,42.4144,135400.0
2007-03-21 09:30:00,46.18,46.29,46.13,46.15,156000.0,42.4696,42.5707,42.4236,42.442,156000.0
2007-03-21 10:00:00,46.15,46.2,46.12,46.15,106800.0,42.442,42.488,42.4144,42.442,106800.0
2007-03-21 10:30:00,46.14,46.16,46.06,46.07,111800.0,42.4328,42.4512,42.3592,42.3684,111800.0
2007-03-21 11:00:00,46.07,46.09,45.91,45.93,108600.0,42.3684,42.3868,42.2213,42.2397,108600.0
2007-03-21 11:30:00,45.93,45.99,45.77,45.77,94200.0,42.2397,42.2949,42.0925,42.0925,94200.0
2007-03-21 12:00:00,45.77,45.79,45.65,45.73,129200.0,42.0925,42.1109,41.9822,42.0557,129200.0
2007-03-21 12:30:00,45.75,45.82,45.72,45.77,103400.0,42.0741,42.1385,42.0465,42.0925,103400.0
2007-03-21 13:00:00,45.79,45.8,45.73,45.79,86400.0,42.1109,42.1201,42.0557,42.1109,86400.0
2007-03-21 13:30:00,45.79,45.91,45.76,45.87,83200.0,42.1109,42.2213,42.0833,42.1845,83200.0
2007-03-21 14:00:00,45.87,46.4,45.85,46.25,365200.0,42.1845,42.6719,42.1661,42.534,365200.0
2007-03-21 14:30:00,46.29,46.73,46.29,46.67,198000.0,42.5707,42.9754,42.5707,42.9202,198000.0
2007-03-21 15:00:00,46.68,46.74,46.44,46.55,333200.0,42.9294,42.9846,42.7087,42.8099,333200.0
2007-03-21 15:30:00,46.55,46.74,46.51,46.68,278800.0,42.8099,42.9846,42.7731,42.9294,278800.0
2007-03-22 09:30:00,46.5,46.65,45.85,46.01,234200.0,42.7639,42.9018,42.1661,42.3132,234200.0
2007-03-22 10:00:00,46.01,46.1,45.76,45.77,327800.0,42.3132,42.396,42.0833,42.0925,327800.0
2007-03-22 10:30:00,45.77,45.9,45.72,45.8,444600.0,42.0925,42.2121,42.0465,42.1201,444600.0
2007-03-22 11:00:00,45.79,45.79,45.49,45.56,404200.0,42.1109,42.1109,41.835,41.8994,404200.0
2007-03-22 11:30:00,45.56,45.58,45.45,45.5,313000.0,41.8994,41.9178,41.7982,41.8442,313000.0
2007-03-22 12:00:00,45.49,45.51,45.43,45.49,172800.0,41.835,41.8534,41.7798,41.835,172800.0
2007-03-22 12:30:00,45.5,45.64,45.49,45.63,231200.0,41.8442,41.973,41.835,41.9638,231200.0
2007-03-22 13:00:00,45.63,45.65,45.59,45.62,127400.0,41.9638,41.9822,41.927,41.9546,127400.0
2007-03-22 13:30:00,45.62,45.63,45.48,45.51,230600.0,41.9546,41.9638,41.8258,41.8534,230600.0
2007-03-22 14:00:00,45.5,45.66,45.5,45.63,360200.0,41.8442,41.9914,41.8442,41.9638,360200.0
2007-03-22 14:30:00,45.63,45.81,45.6,45.81,236600.0,41.9638,42.1293,41.9362,42.1293,236600.0
2007-03-22 15:00:00,45.8,45.82,45.58,45.64,262200.0,42.1201,42.1385,41.9178,41.973,262200.0
2007-03-22 15:30:00,45.65,45.74,45.59,45.72,427800.0,41.9822,42.0649,41.927,42.0465,427800.0
2007-03-23 09:30:00,45.77,46.59,45.6,46.41,401000.0,42.0925,42.8466,41.9362,42.6811,401000.0
2007-03-23 10:00:00,46.41,46.72,46.41,46.69,390400.0,42.6811,42.9662,42.6811,42.9386,390400.0
2007-03-23 10:30:00,46.67,46.75,46.64,46.7,317600.0,42.9202,42.9938,42.8926,42.9478,317600.0
2007-03-23 11:00:00,46.7,46.7,46.6,46.63,167000.0,42.9478,42.9478,42.8558,42.8834,167000.0
2007-03-23 11:30:00,46.63,46.64,46.6,46.61,98800.0,42.8834,42.8926,42.8558,42.865,98800.0
2007-03-23 12:00:00,46.62,46.66,46.53,46.53,87400.0,42.8742,42.911,42.7915,42.7915,87400.0
2007-03-23 12:30:00,46.53,46.54,46.41,46.44,87400.0,42.7915,42.8007,42.6811,42.7087,87400.0
2007-03-23 13:00:00,46.43,46.48,46.3,46.3,154200.0,42.6995,42.7455,42.5799,42.5799,154200.0
2007-03-23 13:30:00,46.29,46.35,46.28,46.3,80400.0,42.5707,42.6259,42.5615,42.5799,80400.0
2007-03-23 14:00:00,46.3,46.37,46.25,46.27,72600.0,42.5799,42.6443,42.534,42.5524,72600.0
2007-03-23 14:30:00,46.26,46.45,46.26,46.45,175200.0,42.5432,42.7179,42.5432,42.7179,175200.0
2007-03-23 15:00:00,46.44,46.5,46.37,46.48,104200.0,42.7087,42.7639,42.6443,42.7455,104200.0
2007-03-23 15:30:00,46.48,46.5,46.44,46.49,240400.0,42.7455,42.7639,42.7087,42.7547,240400.0
2007-03-26 09:30:00,46.3,46.49,46.01,46.08,135200.0,42.5799,42.7547,42.3132,42.3776,135200.0
2007-03-26 10:00:00,46.06,46.06,45.47,45.68,209000.0,42.3592,42.3592,41.8166,42.0098,209000.0
2007-03-26 10:30:00,45.69,45.81,45.63,45.7,69000.0,42.019,42.1293,41.9638,42.0282,69000.0
2007-03-26 11:00:00,45.7,45.76,45.62,45.72,72600.0,42.0282,42.0833,41.9546,42.0465,72600.0
2007-03-26 11:30:00,45.72,45.83,45.69,45.69,64000.0,42.0465,42.1477,42.019,42.019,64000.0
2007-03-26 12:00:00,45.7,45.95,45.69,45.94,102800.0,42.0282,42.2581,42.019,42.2489,102800.0
2007-03-26 12:30:00,45.94,45.95,45.83,45.83,105000.0,42.2489,42.2581,42.1477,42.1477,105000.0
2007-03-26 13:00:00,45.83,45.89,45.8,45.85,61000.0,42.1477,42.2029,42.1201,42.1661,61000.0
2007-03-26 13:30:00,45.85,45.92,45.83,45.86,89000.0,42.1661,42.2305,42.1477,42.1753,89000.0
2007-03-26 14:00:00,45.87,45.92,45.83,45.89,98600.0,42.1845,42.2305,42.1477,42.2029,98600.0
2007-03-26 14:30:00,45.9,45.91,45.85,45.9,49200.0,42.2121,42.2213,42.1661,42.2121,49200.0
2007-03-26 15:00:00,45.9,45.9,45.82,45.85,115600.0,42.2121,42.2121,42.1385,42.1661,115600.0
2007-03-26 15:30:00,45.87,45.98,45.85,45.87,207600.0,42.1845,42.2857,42.1661,42.1845,207600.0
2007-03-27 09:30:00,45.73,45.77,45.6,45.6,106600.0,42.0557,42.0925,41.9362,41.9362,106600.0
2007-03-27 10:00:00,45.59,45.67,45.34,45.35,153400.0,41.927,42.0006,41.6971,41.7063,153400.0
2007-03-27 10:30:00,45.34,45.37,45.26,45.32,112400.0,41.6971,41.7247,41.6235,41.6787,112400.0
2007-03-27 11:00:00,45.32,45.35,45.25,45.32,116800.0,41.6787,41.7063,41.6143,41.6787,116800.0
2007-03-27 11:30:00,45.32,45.34,45.25,45.27,73800.0,41.6787,41.6971,41.6143,41.6327,73800.0
2007-03-27 12:00:00,45.28,45.4,45.24,45.39,74600.0,41.6419,41.7523,41.6051,41.7431,74600.0
2007-03-27 12:30:00,45.4,45.51,45.35,45.35,113600.0,41.7523,41.8534,41.7063,41.7063,113600.0
2007-03-27 13:00:00,45.35,45.4,45.23,45.24,123800.0,41.7063,41.7523,41.5959,41.6051,123800.0
2007-03-27 13:30:00,45.24,45.28,45.16,45.25,104000.0,41.6051,41.6419,41.5315,41.6143,104000.0
2007-03-27 14:00:00,45.25,45.25,45.13,45.19,71800.0,41.6143,41.6143,41.5039,41.5591,71800.0
2007-03-27 14:30:00,45.19,45.25,45.16,45.22,125000.0,41.5591,41.6143,41.5315,41.5867,125000.0
2007-03-27 15:00:00,45.24,45.28,45.15,45.24,153400.0,41.6051,41.6419,41.5223,41.6051,153400.0
2007-03-27 15:30:00,45.25,45.34,45.2,45.22,156000.0,41.6143,41.6971,41.5683,41.5867,156000.0
2007-03-28 09:30:00,45.0,45.0,44.58,44.67,239400.0,41.3844,41.3844,40.9981,41.0809,239400.0
2007-03-28 10:00:00,44.69,44.85,44.68,44.8,139400.0,41.0993,41.2464,41.0901,41.2005,139400.0
2007-03-28 10:30:00,44.8,44.8,44.59,44.76,163000.0,41.2005,41.2005,41.0073,41.1637,163000.0
2007-03-28 11:00:00,44.74,44.88,44.62,44.7,90000.0,41.1453,41.274,41.0349,41.1085,90000.0
2007-03-28 11:30:00,44.71,44.81,44.7,44.78,74400.0,41.1177,41.2097,41.1085,41.1821,74400.0
2007-03-28 12:00:00,44.78,45.02,44.74,44.93,113600.0,41.1821,41.4028,41.1453,41.32,113600.0
2007-03-28 12:30:00,44.9,44.95,44.8,44.85,80800.0,41.2924,41.3384,41.2005,41.2464,80800.0
2007-03-28 13:00:00,44.85,44.88,44.81,44.88,90800.0,41.2464,41.274,41.2097,41.274,90800.0
2007-03-28 13:30:00,44.88,44.95,44.81,44.85,72000.0,41.274,41.3384,41.2097,41.2464,72000.0
2007-03-28 14:00:00,44.85,44.87,44.61,44.7,88200.0,41.2464,41.2648,41.0257,41.1085,88200.0
2007-03-28 14:30:00,44.7,44.77,44.66,44.77,66200.0,41.1085,41.1729,41.0717,41.1729,66200.0
2007-03-28 15:00:00,44.77,44.88,44.74,44.83,113600.0,41.1729,41.274,41.1453,41.2281,113600.0
2007-03-28 15:30:00,44.83,44.83,44.68,44.69,98600.0,41.2281,41.2281,41.0901,41.0993,98600.0
2007-03-29 09:30:00,44.82,45.1,44.75,45.02,154800.0,41.2189,41.4764,41.1545,41.4028,154800.0
2007-03-29 10:00:00,45.02,45.08,44.86,44.92,102800.0,41.4028,41.458,41.2556,41.3108,102800.0
2007-03-29 10:30:00,44.92,44.92,44.73,44.85,297400.0,41.3108,41.3108,41.1361,41.2464,297400.0
2007-03-29 11:00:00,44.85,45.05,44.85,44.99,307600.0,41.2464,41.4304,41.2464,41.3752,307600.0
2007-03-29 11:30:00,44.99,45.02,44.93,44.94,224800.0,41.3752,41.4028,41.32,41.3292,224800.0
2007-03-29 12:00:00,44.94,45.05,44.94,45.02,154200.0,41.3292,41.4304,41.3292,41.4028,154200.0
2007-03-29 12:30:00,45.04,45.16,44.96,45.09,153600.0,41.4212,41.5315,41.3476,41.4672,153600.0
2007-03-29 13:00:00,45.09,45.09,44.97,45.05,168600.0,41.4672,41.4672,41.3568,41.4304,168600.0
2007-03-29 13:30:00,45.06,45.1,44.96,44.98,106600.0,41.4396,41.4764,41.3476,41.366,106600.0
2007-03-29 14:00:00,44.98,44.99,44.85,44.96,214800.0,41.366,41.3752,41.2464,41.3476,214800.0
2007-03-29 14:30:00,44.95,45.0,44.9,44.93,95000.0,41.3384,41.3844,41.2924,41.32,95000.0
2007-03-29 15:00:00,44.95,45.02,44.91,45.02,133400.0,41.3384,41.4028,41.3016,41.4028,133400.0
2007-03-29 15:30:00,45.04,45.13,44.99,45.06,149200.0,41.4212,41.5039,41.3752,41.4396,149200.0
2007-03-30 09:30:00,45.16,45.51,45.02,45.16,104000.0,41.5315,41.8534,41.4028,41.5315,104000.0
2007-03-30 10:00:00,45.18,45.25,45.05,45.07,129800.0,41.5499,41.6143,41.4304,41.4488,129800.0
2007-03-30 10:30:00,45.05,45.07,44.96,44.99,148200.0,41.4304,41.4488,41.3476,41.3752,148200.0
2007-03-30 11:00:00,45.01,45.02,44.91,44.96,150400.0,41.3936,41.4028,41.3016,41.3476,150400.0
2007-03-30 11:30:00,44.96,44.97,44.54,44.78,148000.0,41.3476,41.3568,40.9614,41.1821,148000.0
2007-03-30 12:00:00,44.79,44.96,44.7,44.9,57000.0,41.1913,41.3476,41.1085,41.2924,57000.0
2007-03-30 12:30:00,44.91,45.01,44.88,44.95,57600.0,41.3016,41.3936,41.274,41.3384,57600.0
2007-03-30 13:00:00,44.95,44.95,44.79,44.84,91000.0,41.3384,41.3384,41.1913,41.2372,91000.0
2007-03-30 13:30:00,44.85,44.96,44.82,44.89,124000.0,41.2464,41.3476,41.2189,41.2832,124000.0
2007-03-30 14:00:00,44.88,45.02,44.88,44.98,73200.0,41.274,41.4028,41.274,41.366,73200.0
2007-03-30 14:30:00,44.97,44.99,44.86,44.88,155800.0,41.3568,41.3752,41.2556,41.274,155800.0
2007-03-30 15:00:00,44.91,44.93,44.83,44.88,87000.0,41.3016,41.32,41.2281,41.274,87000.0
2007-03-30 15:30:00,44.88,44.91,44.81,44.85,177400.0,41.274,41.3016,41.2097,41.2464,177400.0
2007-04-02 09:30:00,45.12,45.18,44.97,45.03,72800.0,41.4948,41.5499,41.3568,41.412,72800.0
2007-04-02 10:00:00,45.05,45.07,44.85,44.98,170400.0,41.4304,41.4488,41.2464,41.366,170400.0
2007-04-02 10:30:00,44.98,45.04,44.91,44.95,98200.0,41.366,41.4212,41.3016,41.3384,98200.0
2007-04-02 11:00:00,44.95,45.29,44.95,45.26,68400.0,41.3384,41.6511,41.3384,41.6235,68400.0
2007-04-02 11:30:00,45.25,45.27,45.14,45.22,60800.0,41.6143,41.6327,41.5131,41.5867,60800.0
2007-04-02 12:00:00,45.21,45.29,45.17,45.22,62800.0,41.5775,41.6511,41.5407,41.5867,62800.0
2007-04-02 12:30:00,45.22,45.33,45.2,45.23,71600.0,41.5867,41.6879,41.5683,41.5959,71600.0
2007-04-02 13:00:00,45.23,45.33,45.2,45.27,115400.0,41.5959,41.6879,41.5683,41.6327,115400.0
2007-04-02 13:30:00,45.27,45.29,45.22,45.26,64400.0,41.6327,41.6511,41.5867,41.6235,64400.0
2007-04-02 14:00:00,45.26,45.3,45.19,45.26,121000.0,41.6235,41.6603,41.5591,41.6235,121000.0
2007-04-02 14:30:00,45.25,45.29,45.23,45.25,72000.0,41.6143,41.6511,41.5959,41.6143,72000.0
2007-04-02 15:00:00,45.26,45.32,45.23,45.3,195400.0,41.6235,41.6787,41.5959,41.6603,195400.0
2007-04-02 15:30:00,45.28,45.35,45.22,45.34,252400.0,41.6419,41.7063,41.5867,41.6971,252400.0
2007-04-03 09:30:00,45.72,45.94,45.52,45.88,152000.0,42.0465,42.2489,41.8626,42.1937,152000.0
2007-04-03 10:00:00,45.9,46.13,45.89,46.0,184200.0,42.2121,42.4236,42.2029,42.304,184200.0
2007-04-03 10:30:00,45.99,46.17,45.98,46.1,95000.0,42.2949,42.4604,42.2857,42.396,95000.0
2007-04-03 11:00:00,46.1,46.19,46.1,46.15,123000.0,42.396,42.4788,42.396,42.442,123000.0
2007-04-03 11:30:00,46.15,46.29,46.13,46.24,154200.0,42.442,42.5707,42.4236,42.5248,154200.0
2007-04-03 12:00:00,46.23,46.23,46.09,46.15,113200.0,42.5156,42.5156,42.3868,42.442,113200.0
2007-04-03 12:30:00,46.16,46.25,46.16,46.19,87800.0,42.4512,42.534,42.4512,42.4788,87800.0
2007-04-03 13:00:00,46.2,46.23,46.15,46.23,106800.0,42.488,42.5156,42.442,42.5156,106800.0
2007-04-03 13:30:00,46.23,46.3,46.19,46.21,114000.0,42.5156,42.5799,42.4788,42.4972,114000.0
2007-04-03 14:00:00,46.23,46.31,46.19,46.25,146000.0,42.5156,42.5891,42.4788,42.534,146000.0
2007-04-03 14:30:00,46.25,46.27,46.22,46.25,103600.0,42.534,42.5524,42.5064,42.534,103600.0
2007-04-03 15:00:00,46.25,46.31,46.2,46.29,209800.0,42.534,42.5891,42.488,42.5707,209800.0
2007-04-03 15:30:00,46.27,46.3,46.22,46.27,207400.0,42.5524,42.5799,42.5064,42.5524,207400.0
2007-04-04 09:30:00,46.13,46.32,46.0,46.22,83000.0,42.4236,42.5983,42.304,42.5064,83000.0
2007-04-04 10:00:00,46.25,46.34,46.16,46.29,179600.0,42.534,42.6167,42.4512,42.5707,179600.0
2007-04-04 10:30:00,46.3,46.34,46.15,46.21,90000.0,42.5799,42.6167,42.442,42.4972,90000.0
2007-04-04 11:00:00,46.21,46.33,46.19,46.3,85400.0,42.4972,42.6075,42.4788,42.5799,85400.0
2007-04-04 11:30:00,46.28,46.35,46.24,46.34,77400.0,42.5615,42.6259,42.5248,42.6167,77400.0
2007-04-04 12:00:00,46.35,46.37,46.28,46.29,54800.0,42.6259,42.6443,42.5615,42.5707,54800.0
2007-04-04 12:30:00,46.29,46.29,46.24,46.29,39000.0,42.5707,42.5707,42.5248,42.5707,39000.0
2007-04-04 13:00:00,46.29,46.29,46.23,46.26,75200.0,42.5707,42.5707,42.5156,42.5432,75200.0
2007-04-04 13:30:00,46.25,46.29,46.24,46.27,69600.0,42.534,42.5707,42.5248,42.5524,69600.0
2007-04-04 14:00:00,46.27,46.3,46.24,46.26,60000.0,42.5524,42.5799,42.5248,42.5432,60000.0
2007-04-04 14:30:00,46.27,46.28,46.24,46.24,78000.0,42.5524,42.5615,42.5248,42.5248,78000.0
2007-04-04 15:00:00,46.24,46.3,46.24,46.26,50400.0,42.5248,42.5799,42.5248,42.5432,50400.0
2007-04-04 15:30:00,46.26,46.32,46.24,46.32,111400.0,42.5432,42.5983,42.5248,42.5983,111400.0
2007-04-05 09:30:00,46.13,46.25,45.96,46.2,91400.0,42.4236,42.534,42.2673,42.488,91400.0
2007-04-05 10:00:00,46.2,46.32,46.17,46.21,65600.0,42.488,42.5983,42.4604,42.4972,65600.0
2007-04-05 10:30:00,46.2,46.24,46.16,46.23,39000.0,42.488,42.5248,42.4512,42.5156,39000.0
2007-04-05 11:00:00,46.24,46.29,46.19,46.25,53200.0,42.5248,42.5707,42.4788,42.534,53200.0
2007-04-05 11:30:00,46.25,46.3,46.22,46.3,48000.0,42.534,42.5799,42.5064,42.5799,48000.0
2007-04-05 12:00:00,46.3,46.33,46.24,46.25,50400.0,42.5799,42.6075,42.5248,42.534,50400.0
2007-04-05 12:30:00,46.24,46.24,46.16,46.19,26800.0,42.5248,42.5248,42.4512,42.4788,26800.0
2007-04-05 13:00:00,46.18,46.2,46.17,46.2,26000.0,42.4696,42.488,42.4604,42.488,26000.0
2007-04-05 13:30:00,46.2,46.24,46.19,46.2,22600.0,42.488,42.5248,42.4788,42.488,22600.0
2007-04-05 14:00:00,46.2,46.27,46.19,46.26,23400.0,42.488,42.5524,42.4788,42.5432,23400.0
2007-04-05 14:30:00,46.27,46.28,46.24,46.24,34200.0,42.5524,42.5615,42.5248,42.5248,34200.0
2007-04-05 15:00:00,46.24,46.29,46.23,46.23,38000.0,42.5248,42.5707,42.5156,42.5156,38000.0
2007-04-05 15:30:00,46.23,46.35,46.17,46.3,223200.0,42.5156,42.6259,42.4604,42.5799,223200.0
2007-04-09 09:30:00,46.4,46.5,46.25,46.28,113800.0,42.6719,42.7639,42.534,42.5615,113800.0
2007-04-09 10:00:00,46.27,46.35,46.22,46.24,69200.0,42.5524,42.6259,42.5064,42.5248,69200.0
2007-04-09 10:30:00,46.24,46.24,46.12,46.14,38400.0,42.5248,42.5248,42.4144,42.4328,38400.0
2007-04-09 11:00:00,46.13,46.18,46.13,46.15,44200.0,42.4236,42.4696,42.4236,42.442,44200.0
2007-04-09 11:30:00,46.16,46.23,46.15,46.2,70200.0,42.4512,42.5156,42.442,42.488,70200.0
2007-04-09 12:00:00,46.21,46.34,46.21,46.32,85400.0,42.4972,42.6167,42.4972,42.5983,85400.0
2007-04-09 12:30:00,46.33,46.4,46.33,46.35,65400.0,42.6075,42.6719,42.6075,42.6259,65400.0
2007-04-09 13:00:00,46.35,46.38,46.32,46.34,31200.0,42.6259,42.6535,42.5983,42.6167,31200.0
2007-04-09 13:30:00,46.34,46.38,46.27,46.27,61600.0,42.6167,42.6535,42.5524,42.5524,61600.0
2007-04-09 14:00:00,46.27,46.27,46.17,46.24,38600.0,42.5524,42.5524,42.4604,42.5248,38600.0
2007-04-09 14:30:00,46.24,46.37,46.24,46.34,38400.0,42.5248,42.6443,42.5248,42.6167,38400.0
2007-04-09 15:00:00,46.34,46.34,46.24,46.24,60000.0,42.6167,42.6167,42.5248,42.5248,60000.0
2007-04-09 15:30:00,46.24,46.3,46.23,46.28,80200.0,42.5248,42.5799,42.5156,42.5615,80200.0
2007-04-10 09:30:00,46.28,46.34,46.03,46.05,56400.0,42.5615,42.6167,42.3316,42.35,56400.0
2007-04-10 10:00:00,46.05,46.05,45.87,45.91,150800.0,42.35,42.35,42.1845,42.2213,150800.0
2007-04-10 10:30:00,45.91,45.97,45.91,45.93,260200.0,42.2213,42.2765,42.2213,42.2397,260200.0
2007-04-10 11:00:00,45.94,45.95,45.85,45.86,62800.0,42.2489,42.2581,42.1661,42.1753,62800.0
2007-04-10 11:30:00,45.9,45.92,45.74,45.75,61200.0,42.2121,42.2305,42.0649,42.0741,61200.0
2007-04-10 12:00:00,45.74,45.77,45.6,45.63,199000.0,42.0649,42.0925,41.9362,41.9638,199000.0
2007-04-10 12:30:00,45.62,45.64,45.59,45.6,71800.0,41.9546,41.973,41.927,41.9362,71800.0
2007-04-10 13:00:00,45.6,45.7,45.58,45.6,109400.0,41.9362,42.0282,41.9178,41.9362,109400.0
2007-04-10 13:30:00,45.6,45.7,45.55,45.59,113800.0,41.9362,42.0282,41.8902,41.927,113800.0
2007-04-10 14:00:00,45.56,45.71,45.56,45.63,87600.0,41.8994,42.0373,41.8994,41.9638,87600.0
2007-04-10 14:30:00,45.63,45.7,45.63,45.69,53400.0,41.9638,42.0282,41.9638,42.019,53400.0
2007-04-10 15:00:00,45.69,45.74,45.66,45.71,60600.0,42.019,42.0649,41.9914,42.0373,60600.0
2007-04-10 15:30:00,45.71,45.72,45.63,45.66,178200.0,42.0373,42.0465,41.9638,41.9914,178200.0
2007-04-11 09:30:00,45.76,45.76,45.46,45.47,252200.0,42.0833,42.0833,41.8074,41.8166,252200.0
2007-04-11 10:00:00,45.46,45.62,45.44,45.52,105800.0,41.8074,41.9546,41.789,41.8626,105800.0
2007-04-11 10:30:00,45.51,45.51,45.16,45.22,124200.0,41.8534,41.8534,41.5315,41.5867,124200.0
2007-04-11 11:00:00,45.22,45.47,45.2,45.44,98600.0,41.5867,41.8166,41.5683,41.789,98600.0
2007-04-11 11:30:00,45.44,45.49,45.38,45.48,65400.0,41.789,41.835,41.7339,41.8258,65400.0
2007-04-11 12:00:00,45.48,45.6,45.47,45.52,84000.0,41.8258,41.9362,41.8166,41.8626,84000.0
2007-04-11 12:30:00,45.53,45.58,45.5,45.56,56200.0,41.8718,41.9178,41.8442,41.8994,56200.0
2007-04-11 13:00:00,45.55,45.68,45.55,45.66,83000.0,41.8902,42.0098,41.8902,41.9914,83000.0
2007-04-11 13:30:00,45.66,45.72,45.66,45.71,87600.0,41.9914,42.0465,41.9914,42.0373,87600.0
2007-04-11 14:00:00,45.7,45.7,45.5,45.53,147600.0,42.0282,42.0282,41.8442,41.8718,147600.0
2007-04-11 14:30:00,45.55,45.56,45.4,45.49,150600.0,41.8902,41.8994,41.7523,41.835,150600.0
2007-04-11 15:00:00,45.49,45.56,45.42,45.52,196600.0,41.835,41.8994,41.7706,41.8626,196600.0
2007-04-11 15:30:00,45.52,45.58,45.51,45.55,205000.0,41.8626,41.9178,41.8534,41.8902,205000.0
2007-04-12 09:30:00,45.62,45.62,45.1,45.25,221400.0,41.9546,41.9546,41.4764,41.6143,221400.0
2007-04-12 10:00:00,45.24,45.55,45.24,45.53,111000.0,41.6051,41.8902,41.6051,41.8718,111000.0
2007-04-12 10:30:00,45.52,45.68,45.43,45.63,92400.0,41.8626,42.0098,41.7798,41.9638,92400.0
2007-04-12 11:00:00,45.63,45.75,45.58,45.68,127200.0,41.9638,42.0741,41.9178,42.0098,127200.0
2007-04-12 11:30:00,45.68,45.7,45.63,45.7,30600.0,42.0098,42.0282,41.9638,42.0282,30600.0
2007-04-12 12:00:00,45.71,45.85,45.71,45.81,121400.0,42.0373,42.1661,42.0373,42.1293,121400.0
2007-04-12 12:30:00,45.79,45.9,45.73,45.88,98800.0,42.1109,42.2121,42.0557,42.1937,98800.0
2007-04-12 13:00:00,45.9,46.01,45.88,46.0,100400.0,42.2121,42.3132,42.1937,42.304,100400.0
2007-04-12 13:30:00,46.01,46.13,46.01,46.04,153000.0,42.3132,42.4236,42.3132,42.3408,153000.0
2007-04-12 14:00:00,46.04,46.1,46.03,46.08,80400.0,42.3408,42.396,42.3316,42.3776,80400.0
2007-04-12 14:30:00,46.09,46.21,46.08,46.17,146800.0,42.3868,42.4972,42.3776,42.4604,146800.0
2007-04-12 15:00:00,46.18,46.29,46.15,46.24,141400.0,42.4696,42.5707,42.442,42.5248,141400.0
2007-04-12 15:30:00,46.24,46.27,46.12,46.19,178000.0,42.5248,42.5524,42.4144,42.4788,178000.0
2007-04-13 09:30:00,46.27,46.36,46.15,46.22,187400.0,42.5524,42.6351,42.442,42.5064,187400.0
2007-04-13 10:00:00,46.2,46.29,46.02,46.21,142000.0,42.488,42.5707,42.3224,42.4972,142000.0
2007-04-13 10:30:00,46.21,46.48,46.16,46.45,96600.0,42.4972,42.7455,42.4512,42.7179,96600.0
2007-04-13 11:00:00,46.44,46.58,46.43,46.55,136000.0,42.7087,42.8374,42.6995,42.8099,136000.0
2007-04-13 11:30:00,46.56,46.74,46.52,46.7,155600.0,42.8191,42.9846,42.7823,42.9478,155600.0
2007-04-13 12:00:00,46.69,46.86,46.68,46.85,247000.0,42.9386,43.0949,42.9294,43.0858,247000.0
2007-04-13 12:30:00,46.85,46.97,46.77,46.9,164000.0,43.0858,43.1961,43.0122,43.1317,164000.0
2007-04-13 13:00:00,46.9,47.3,46.9,47.25,324000.0,43.1317,43.4996,43.1317,43.4536,324000.0
2007-04-13 13:30:00,47.26,47.32,47.02,47.05,162000.0,43.4628,43.518,43.2421,43.2697,162000.0
2007-04-13 14:00:00,47.06,47.06,46.85,46.9,105400.0,43.2789,43.2789,43.0858,43.1317,105400.0
2007-04-13 14:30:00,46.89,47.05,46.85,47.01,166000.0,43.1225,43.2697,43.0858,43.2329,166000.0
2007-04-13 15:00:00,46.99,47.16,46.99,47.13,162000.0,43.2145,43.3708,43.2145,43.3433,162000.0
2007-04-13 15:30:00,47.13,47.26,47.07,47.18,525000.0,43.3433,43.4628,43.2881,43.3892,525000.0
2007-04-16 09:30:00,47.19,47.57,47.0,47.57,276600.0,43.3984,43.7479,43.2237,43.7479,276600.0
2007-04-16 10:00:00,47.57,47.6,47.47,47.51,193200.0,43.7479,43.7755,43.6559,43.6927,193200.0
2007-04-16 10:30:00,47.51,47.56,47.49,47.5,102800.0,43.6927,43.7387,43.6743,43.6835,102800.0
2007-04-16 11:00:00,47.51,47.52,47.48,47.51,168400.0,43.6927,43.7019,43.6651,43.6927,168400.0
2007-04-16 11:30:00,47.5,47.59,47.49,47.55,144800.0,43.6835,43.7663,43.6743,43.7295,144800.0
2007-04-16 12:00:00,47.56,47.58,47.54,47.57,131600.0,43.7387,43.7571,43.7203,43.7479,131600.0
2007-04-16 12:30:00,47.58,47.61,47.54,47.54,76600.0,43.7571,43.7847,43.7203,43.7203,76600.0
2007-04-16 13:00:00,47.53,47.58,47.51,47.57,91000.0,43.7111,43.7571,43.6927,43.7479,91000.0
2007-04-16 13:30:00,47.57,47.68,47.55,47.62,183400.0,43.7479,43.8491,43.7295,43.7939,183400.0
2007-04-16 14:00:00,47.63,47.87,47.63,47.81,297400.0,43.8031,44.0238,43.8031,43.9686,297400.0
2007-04-16 14:30:00,47.81,47.9,47.8,47.87,217400.0,43.9686,44.0514,43.9594,44.0238,217400.0
2007-04-16 15:00:00,47.87,47.99,47.85,47.94,328400.0,44.0238,44.1342,44.0054,44.0882,328400.0
2007-04-16 15:30:00,47.94,48.1,47.92,48.04,402000.0,44.0882,44.2353,44.0698,44.1801,402000.0
2007-04-17 09:30:00,47.99,48.08,47.82,47.98,132200.0,44.1342,44.2169,43.9778,44.125,132200.0
2007-04-17 10:00:00,47.99,48.05,47.96,47.98,95400.0,44.1342,44.1893,44.1066,44.125,95400.0
2007-04-17 10:30:00,47.98,48.1,47.96,48.03,88600.0,44.125,44.2353,44.1066,44.1709,88600.0
2007-04-17 11:00:00,48.02,48.04,47.98,48.0,93200.0,44.1617,44.1801,44.125,44.1434,93200.0
2007-04-17 11:30:00,48.0,48.02,47.95,48.0,75200.0,44.1434,44.1617,44.0974,44.1434,75200.0
2007-04-17 12:00:00,48.0,48.15,47.99,48.13,79000.0,44.1434,44.2813,44.1342,44.2629,79000.0
2007-04-17 12:30:00,48.13,48.22,48.1,48.22,83600.0,44.2629,44.3457,44.2353,44.3457,83600.0
2007-04-17 13:00:00,48.23,48.25,48.01,48.06,80800.0,44.3549,44.3733,44.1525,44.1985,80800.0
2007-04-17 13:30:00,48.05,48.08,47.98,48.01,126400.0,44.1893,44.2169,44.125,44.1525,126400.0
2007-04-17 14:00:00,48.01,48.23,47.99,48.19,88600.0,44.1525,44.3549,44.1342,44.3181,88600.0
2007-04-17 14:30:00,48.18,48.18,48.02,48.07,94600.0,44.3089,44.3089,44.1617,44.2077,94600.0
2007-04-17 15:00:00,48.08,48.18,48.06,48.14,109600.0,44.2169,44.3089,44.1985,44.2721,109600.0
2007-04-17 15:30:00,48.13,48.22,48.02,48.04,249600.0,44.2629,44.3457,44.1617,44.1801,249600.0
2007-04-18 09:30:00,47.95,48.06,47.83,47.99,129000.0,44.0974,44.1985,43.987,44.1342,129000.0
2007-04-18 10:00:00,47.99,48.01,47.84,47.99,141000.0,44.1342,44.1525,43.9962,44.1342,141000.0
2007-04-18 10:30:00,47.98,48.01,47.82,47.9,101200.0,44.125,44.1525,43.9778,44.0514,101200.0
2007-04-18 11:00:00,47.91,48.01,47.88,47.98,79600.0,44.0606,44.1525,44.033,44.125,79600.0
2007-04-18 11:30:00,48.0,48.01,47.85,47.88,96400.0,44.1434,44.1525,44.0054,44.033,96400.0
2007-04-18 12:00:00,47.88,47.92,47.85,47.92,72200.0,44.033,44.0698,44.0054,44.0698,72200.0
2007-04-18 12:30:00,47.91,48.12,47.77,48.07,104400.0,44.0606,44.2537,43.9318,44.2077,104400.0
2007-04-18 13:00:00,48.05,48.07,47.96,47.97,59400.0,44.1893,44.2077,44.1066,44.1158,59400.0
2007-04-18 13:30:00,47.97,48.04,47.97,48.01,103400.0,44.1158,44.1801,44.1158,44.1525,103400.0
2007-04-18 14:00:00,48.02,48.13,48.01,48.01,111600.0,44.1617,44.2629,44.1525,44.1525,111600.0
2007-04-18 14:30:00,48.02,48.02,47.88,47.98,134600.0,44.1617,44.1617,44.033,44.125,134600.0
2007-04-18 15:00:00,47.98,48.01,47.84,48.01,266400.0,44.125,44.1525,43.9962,44.1525,266400.0
2007-04-18 15:30:00,48.01,48.02,47.79,47.88,366000.0,44.1525,44.1617,43.9502,44.033,366000.0
2007-04-19 09:30:00,49.34,51.25,48.0,50.4,2166000.0,45.3757,47.1322,44.1434,46.3505,2166000.0
2007-04-19 10:00:00,50.41,50.6,49.38,50.04,1668200.0,46.3597,46.5345,45.4125,46.0194,1668200.0
2007-04-19 10:30:00,50.04,50.1,49.56,49.95,959800.0,46.0194,46.0746,45.578,45.9367,959800.0
2007-04-19 11:00:00,49.95,50.38,49.77,50.24,832600.0,45.9367,46.3321,45.7711,46.2034,832600.0
2007-04-19 11:30:00,50.25,50.57,50.0,50.52,556600.0,46.2126,46.5069,45.9827,46.4609,556600.0
2007-04-19 12:00:00,50.52,50.99,50.47,50.74,476200.0,46.4609,46.8931,46.4149,46.6632,476200.0
2007-04-19 12:30:00,50.73,51.04,50.67,51.01,690400.0,46.654,46.9391,46.5988,46.9115,690400.0
2007-04-19 13:00:00,51.01,51.45,50.7,50.92,575000.0,46.9115,47.3162,46.6264,46.8287,575000.0
2007-04-19 13:30:00,50.89,50.93,50.54,50.76,303600.0,46.8012,46.8379,46.4793,46.6816,303600.0
2007-04-19 14:00:00,50.75,50.91,50.35,50.5,473200.0,46.6724,46.8195,46.3045,46.4425,473200.0
2007-04-19 14:30:00,50.49,50.61,50.34,50.44,278600.0,46.4333,46.5436,46.2953,46.3873,278600.0
2007-04-19 15:00:00,50.44,50.68,50.4,50.52,327800.0,46.3873,46.608,46.3505,46.4609,327800.0
2007-04-19 15:30:00,50.54,50.54,50.08,50.18,905400.0,46.4793,46.4793,46.0562,46.1482,905400.0
2007-04-20 09:30:00,51.13,51.48,50.79,50.97,1095400.0,47.0219,47.3437,46.7092,46.8747,1095400.0
2007-04-20 10:00:00,50.97,51.06,50.71,50.71,427200.0,46.8747,46.9575,46.6356,46.6356,427200.0
2007-04-20 10:30:00,50.74,50.95,50.58,50.88,260200.0,46.6632,46.8563,46.5161,46.792,260200.0
2007-04-20 11:00:00,50.87,51.0,50.8,50.9,175800.0,46.7828,46.9023,46.7184,46.8103,175800.0
2007-04-20 11:30:00,50.91,51.0,50.85,50.92,165400.0,46.8195,46.9023,46.7644,46.8287,165400.0
2007-04-20 12:00:00,50.92,50.97,50.86,50.92,145000.0,46.8287,46.8747,46.7736,46.8287,145000.0
2007-04-20 12:30:00,50.92,50.97,50.81,50.9,148000.0,46.8287,46.8747,46.7276,46.8103,148000.0
2007-04-20 13:00:00,50.9,50.99,50.85,50.93,136800.0,46.8103,46.8931,46.7644,46.8379,136800.0
2007-04-20 13:30:00,50.92,50.96,50.83,50.92,111800.0,46.8287,46.8655,46.746,46.8287,111800.0
2007-04-20 14:00:00,50.92,50.94,50.85,50.88,123800.0,46.8287,46.8471,46.7644,46.792,123800.0
2007-04-20 14:30:00,50.88,50.9,50.77,50.8,193800.0,46.792,46.8103,46.6908,46.7184,193800.0
2007-04-20 15:00:00,50.8,50.84,50.71,50.77,174400.0,46.7184,46.7552,46.6356,46.6908,174400.0
2007-04-20 15:30:00,50.77,50.85,50.67,50.81,342000.0,46.6908,46.7644,46.5988,46.7276,342000.0
2007-04-23 09:30:00,50.52,51.19,50.49,51.14,314800.0,46.4609,47.077,46.4333,47.0311,314800.0
2007-04-23 10:00:00,51.15,51.41,51.1,51.34,242200.0,47.0403,47.2794,46.9943,47.215,242200.0
2007-04-23 10:30:00,51.34,51.4,51.16,51.19,95800.0,47.215,47.2702,47.0495,47.077,95800.0
2007-04-23 11:00:00,51.19,51.26,51.16,51.25,54600.0,47.077,47.1414,47.0495,47.1322,54600.0
2007-04-23 11:30:00,51.24,51.28,51.13,51.27,47600.0,47.123,47.1598,47.0219,47.1506,47600.0
2007-04-23 12:00:00,51.27,51.3,51.19,51.25,67400.0,47.1506,47.1782,47.077,47.1322,67400.0
2007-04-23 12:30:00,51.24,51.27,51.17,51.24,76200.0,47.123,47.1506,47.0587,47.123,76200.0
2007-04-23 13:00:00,51.24,51.31,51.17,51.18,112000.0,47.123,47.1874,47.0587,47.0679,112000.0
2007-04-23 13:30:00,51.19,51.19,50.97,50.98,79400.0,47.077,47.077,46.8747,46.8839,79400.0
2007-04-23 14:00:00,50.98,51.09,50.97,51.09,86400.0,46.8839,46.9851,46.8747,46.9851,86400.0
2007-04-23 14:30:00,51.09,51.09,51.02,51.04,69000.0,46.9851,46.9851,46.9207,46.9391,69000.0
2007-04-23 15:00:00,51.04,51.07,50.95,51.0,139000.0,46.9391,46.9667,46.8563,46.9023,139000.0
2007-04-23 15:30:00,51.0,51.01,50.96,50.98,139200.0,46.9023,46.9115,46.8655,46.8839,139200.0
2007-04-24 09:30:00,50.72,50.76,50.41,50.66,236800.0,46.6448,46.6816,46.3597,46.5896,236800.0
2007-04-24 10:00:00,50.7,50.7,50.41,50.47,247400.0,46.6264,46.6264,46.3597,46.4149,247400.0
2007-04-24 10:30:00,50.46,50.54,50.24,50.29,414400.0,46.4057,46.4793,46.2034,46.2494,414400.0
2007-04-24 11:00:00,50.3,50.41,50.29,50.38,207400.0,46.2586,46.3597,46.2494,46.3321,207400.0
2007-04-24 11:30:00,50.38,50.56,50.38,50.48,106400.0,46.3321,46.4977,46.3321,46.4241,106400.0
2007-04-24 12:00:00,50.48,50.52,50.4,50.43,167400.0,46.4241,46.4609,46.3505,46.3781,167400.0
2007-04-24 12:30:00,50.45,50.47,50.35,50.42,143400.0,46.3965,46.4149,46.3045,46.3689,143400.0
2007-04-24 13:00:00,50.4,50.4,50.27,50.35,120400.0,46.3505,46.3505,46.231,46.3045,120400.0
2007-04-24 13:30:00,50.36,50.37,50.22,50.25,166400.0,46.3137,46.3229,46.185,46.2126,166400.0
2007-04-24 14:00:00,50.25,50.34,50.24,50.33,327400.0,46.2126,46.2953,46.2034,46.2861,327400.0
2007-04-24 14:30:00,50.34,50.49,50.32,50.44,264800.0,46.2953,46.4333,46.2769,46.3873,264800.0
2007-04-24 15:00:00,50.44,50.47,50.38,50.4,131000.0,46.3873,46.4149,46.3321,46.3505,131000.0
2007-04-24 15:30:00,50.4,50.51,50.35,50.38,222600.0,46.3505,46.4517,46.3045,46.3321,222600.0
2007-04-25 09:30:00,50.5,50.84,50.38,50.74,190400.0,46.4425,46.7552,46.3321,46.6632,190400.0
2007-04-25 10:00:00,50.74,50.76,50.51,50.55,192800.0,46.6632,46.6816,46.4517,46.4885,192800.0
2007-04-25 10:30:00,50.55,50.64,50.51,50.58,107400.0,46.4885,46.5712,46.4517,46.5161,107400.0
2007-04-25 11:00:00,50.58,50.74,50.54,50.73,116400.0,46.5161,46.6632,46.4793,46.654,116400.0
2007-04-25 11:30:00,50.72,51.07,50.72,51.05,144800.0,46.6448,46.9667,46.6448,46.9483,144800.0
2007-04-25 12:00:00,51.06,51.06,50.94,51.03,62400.0,46.9575,46.9575,46.8471,46.9299,62400.0
2007-04-25 12:30:00,51.03,51.12,51.0,51.09,64000.0,46.9299,47.0127,46.9023,46.9851,64000.0
2007-04-25 13:00:00,51.09,51.2,51.06,51.1,61000.0,46.9851,47.0862,46.9575,46.9943,61000.0
2007-04-25 13:30:00,51.1,51.29,51.08,51.26,70400.0,46.9943,47.169,46.9759,47.1414,70400.0
2007-04-25 14:00:00,51.26,51.36,51.21,51.36,83600.0,47.1414,47.2334,47.0954,47.2334,83600.0
2007-04-25 14:30:00,51.36,51.5,51.35,51.48,178400.0,47.2334,47.3621,47.2242,47.3437,178400.0
2007-04-25 15:00:00,51.48,51.5,51.4,51.45,142800.0,47.3437,47.3621,47.2702,47.3162,142800.0
2007-04-25 15:30:00,51.44,51.59,51.4,51.49,298200.0,47.307,47.4449,47.2702,47.3529,298200.0
2007-04-26 09:30:00,51.5,51.63,51.18,51.18,217200.0,47.3621,47.4817,47.0679,47.0679,217200.0
2007-04-26 10:00:00,51.19,51.44,51.19,51.21,145400.0,47.077,47.307,47.077,47.0954,145400.0
2007-04-26 10:30:00,51.21,51.33,51.11,51.32,84000.0,47.0954,47.2058,47.0035,47.1966,84000.0
2007-04-26 11:00:00,51.31,51.56,51.24,51.24,129800.0,47.1874,47.4173,47.123,47.123,129800.0
2007-04-26 11:30:00,51.24,51.4,51.2,51.4,86400.0,47.123,47.2702,47.0862,47.2702,86400.0
2007-04-26 12:00:00,51.38,51.49,51.38,51.45,49400.0,47.2518,47.3529,47.2518,47.3162,49400.0
2007-04-26 12:30:00,51.44,51.45,51.32,51.38,57400.0,47.307,47.3162,47.1966,47.2518,57400.0
2007-04-26 13:00:00,51.37,51.39,51.32,51.35,45800.0,47.2426,47.261,47.1966,47.2242,45800.0
2007-04-26 13:30:00,51.35,51.42,51.27,51.36,67600.0,47.2242,47.2886,47.1506,47.2334,67600.0
2007-04-26 14:00:00,51.36,51.45,51.33,51.43,40200.0,47.2334,47.3162,47.2058,47.2978,40200.0
2007-04-26 14:30:00,51.43,51.5,51.34,51.45,73200.0,47.2978,47.3621,47.215,47.3162,73200.0
2007-04-26 15:00:00,51.44,51.57,51.39,51.52,65600.0,47.307,47.4265,47.261,47.3805,65600.0
2007-04-26 15:30:00,51.52,51.52,51.31,51.34,98600.0,47.3805,47.3805,47.1874,47.215,98600.0
2007-04-27 09:30:00,50.83,51.22,50.74,51.16,133600.0,46.746,47.1046,46.6632,47.0495,133600.0
2007-04-27 10:00:00,51.2,51.43,51.2,51.41,55800.0,47.0862,47.2978,47.0862,47.2794,55800.0
2007-04-27 10:30:00,51.43,51.45,51.25,51.38,63800.0,47.2978,47.3162,47.1322,47.2518,63800.0
2007-04-27 11:00:00,51.38,51.49,51.38,51.49,121600.0,47.2518,47.3529,47.2518,47.3529,121600.0
2007-04-27 11:30:00,51.48,51.52,51.46,51.52,59800.0,47.3437,47.3805,47.3254,47.3805,59800.0
2007-04-27 12:00:00,51.52,51.59,51.52,51.58,37400.0,47.3805,47.4449,47.3805,47.4357,37400.0
2007-04-27 12:30:00,51.58,51.62,51.56,51.62,37000.0,47.4357,47.4725,47.4173,47.4725,37000.0
2007-04-27 13:00:00,51.61,51.69,51.61,51.69,42200.0,47.4633,47.5369,47.4633,47.5369,42200.0
2007-04-27 13:30:00,51.7,51.8,51.65,51.77,53200.0,47.5461,47.638,47.5001,47.6104,53200.0
2007-04-27 14:00:00,51.77,51.86,51.7,51.83,128400.0,47.6104,47.6932,47.5461,47.6656,128400.0
2007-04-27 14:30:00,51.79,51.88,51.74,51.87,81600.0,47.6288,47.7116,47.5829,47.7024,81600.0
2007-04-27 15:00:00,51.87,51.98,51.82,51.9,191600.0,47.7024,47.8036,47.6564,47.73,191600.0
2007-04-27 15:30:00,51.91,51.96,51.77,51.87,183000.0,47.7392,47.7852,47.6104,47.7024,183000.0
2007-04-30 09:30:00,51.85,51.85,51.51,51.67,205600.0,47.684,47.684,47.3713,47.5185,205600.0
2007-04-30 10:00:00,51.69,51.86,51.48,51.68,108200.0,47.5369,47.6932,47.3437,47.5277,108200.0
2007-04-30 10:30:00,51.69,52.07,51.68,51.78,144800.0,47.5369,47.8863,47.5277,47.6196,144800.0
2007-04-30 11:00:00,51.77,51.77,51.57,51.62,106200.0,47.6104,47.6104,47.4265,47.4725,106200.0
2007-04-30 11:30:00,51.62,51.64,51.38,51.57,125400.0,47.4725,47.4909,47.2518,47.4265,125400.0
2007-04-30 12:00:00,51.55,51.55,51.45,51.5,57800.0,47.4081,47.4081,47.3162,47.3621,57800.0
2007-04-30 12:30:00,51.51,51.59,51.47,51.52,52200.0,47.3713,47.4449,47.3345,47.3805,52200.0
2007-04-30 13:00:00,51.49,51.59,51.43,51.47,44400.0,47.3529,47.4449,47.2978,47.3345,44400.0
2007-04-30 13:30:00,51.46,51.51,51.33,51.38,73400.0,47.3254,47.3713,47.2058,47.2518,73400.0
2007-04-30 14:00:00,51.38,51.49,51.35,51.43,67400.0,47.2518,47.3529,47.2242,47.2978,67400.0
2007-04-30 14:30:00,51.45,51.52,51.14,51.2,139400.0,47.3162,47.3805,47.0311,47.0862,139400.0
2007-04-30 15:00:00,51.2,51.29,51.06,51.08,99800.0,47.0862,47.169,46.9575,46.9759,99800.0
2007-04-30 15:30:00,51.08,51.08,50.85,50.85,198800.0,46.9759,46.9759,46.7644,46.7644,198800.0
2007-05-01 09:30:00,51.02,51.41,51.0,51.16,215400.0,46.9207,47.2794,46.9023,47.0495,215400.0
2007-05-01 10:00:00,51.18,51.26,50.66,50.77,218400.0,47.0679,47.1414,46.5896,46.6908,218400.0
2007-05-01 10:30:00,50.76,50.89,50.74,50.88,98200.0,46.6816,46.8012,46.6632,46.792,98200.0
2007-05-01 11:00:00,50.88,50.91,50.77,50.91,51400.0,46.792,46.8195,46.6908,46.8195,51400.0
2007-05-01 11:30:00,50.93,51.1,50.92,50.99,64200.0,46.8379,46.9943,46.8287,46.8931,64200.0
2007-05-01 12:00:00,50.99,51.02,50.88,50.88,44600.0,46.8931,46.9207,46.792,46.792,44600.0
2007-05-01 12:30:00,50.86,51.01,50.85,50.9,31400.0,46.7736,46.9115,46.7644,46.8103,31400.0
2007-05-01 13:00:00,50.9,51.02,50.8,51.01,81000.0,46.8103,46.9207,46.7184,46.9115,81000.0
2007-05-01 13:30:00,51.0,51.07,50.94,50.99,66200.0,46.9023,46.9667,46.8471,46.8931,66200.0
2007-05-01 14:00:00,50.99,51.02,50.88,50.94,104200.0,46.8931,46.9207,46.792,46.8471,104200.0
2007-05-01 14:30:00,50.95,51.04,50.92,50.92,140000.0,46.8563,46.9391,46.8287,46.8287,140000.0
2007-05-01 15:00:00,50.92,50.95,50.8,50.81,139800.0,46.8287,46.8563,46.7184,46.7276,139800.0
2007-05-01 15:30:00,50.81,50.99,50.8,50.93,160600.0,46.7276,46.8931,46.7184,46.8379,160600.0
2007-05-02 09:30:00,50.92,51.38,50.88,51.03,103600.0,46.8287,47.2518,46.792,46.9299,103600.0
2007-05-02 10:00:00,51.06,51.47,51.02,51.3,97600.0,46.9575,47.3345,46.9207,47.1782,97600.0
2007-05-02 10:30:00,51.31,51.63,51.31,51.53,102000.0,47.1874,47.4817,47.1874,47.3897,102000.0
2007-05-02 11:00:00,51.56,51.6,51.37,51.38,59800.0,47.4173,47.4541,47.2426,47.2518,59800.0
2007-05-02 11:30:00,51.37,51.45,51.35,51.38,39400.0,47.2426,47.3162,47.2242,47.2518,39400.0
2007-05-02 12:00:00,51.38,51.41,51.3,51.32,42600.0,47.2518,47.2794,47.1782,47.1966,42600.0
2007-05-02 12:30:00,51.31,51.4,51.31,51.33,43000.0,47.1874,47.2702,47.1874,47.2058,43000.0
2007-05-02 13:00:00,51.34,51.42,51.24,51.35,85400.0,47.215,47.2886,47.123,47.2242,85400.0
2007-05-02 13:30:00,51.35,51.42,51.34,51.35,41400.0,47.2242,47.2886,47.215,47.2242,41400.0
2007-05-02 14:00:00,51.35,51.47,51.34,51.4,48400.0,47.2242,47.3345,47.215,47.2702,48400.0
2007-05-02 14:30:00,51.4,51.45,51.37,51.43,48000.0,47.2702,47.3162,47.2426,47.2978,48000.0
2007-05-02 15:00:00,51.41,51.43,51.35,51.4,82000.0,47.2794,47.2978,47.2242,47.2702,82000.0
2007-05-02 15:30:00,51.4,51.4,51.18,51.28,121200.0,47.2702,47.2702,47.0679,47.1598,121200.0
2007-05-03 09:30:00,51.99,52.1,51.14,51.58,204600.0,47.8128,47.9139,47.0311,47.4357,204600.0
2007-05-03 10:00:00,51.58,51.68,51.33,51.43,178400.0,47.4357,47.5277,47.2058,47.2978,178400.0
2007-05-03 10:30:00,51.43,51.44,51.33,51.42,139400.0,47.2978,47.307,47.2058,47.2886,139400.0
2007-05-03 11:00:00,51.43,51.68,51.41,51.68,107600.0,47.2978,47.5277,47.2794,47.5277,107600.0
2007-05-03 11:30:00,51.68,51.68,51.49,51.53,57000.0,47.5277,47.5277,47.3529,47.3897,57000.0
2007-05-03 12:00:00,51.54,51.56,51.43,51.51,90800.0,47.3989,47.4173,47.2978,47.3713,90800.0
2007-05-03 12:30:00,51.51,51.63,51.5,51.63,82800.0,47.3713,47.4817,47.3621,47.4817,82800.0
2007-05-03 13:00:00,51.63,51.64,51.5,51.52,53400.0,47.4817,47.4909,47.3621,47.3805,53400.0
2007-05-03 13:30:00,51.52,51.66,51.5,51.58,63000.0,47.3805,47.5093,47.3621,47.4357,63000.0
2007-05-03 14:00:00,51.58,51.68,51.56,51.67,77600.0,47.4357,47.5277,47.4173,47.5185,77600.0
2007-05-03 14:30:00,51.67,51.83,51.58,51.8,120000.0,47.5185,47.6656,47.4357,47.638,120000.0
2007-05-03 15:00:00,51.8,51.9,51.79,51.9,133400.0,47.638,47.73,47.6288,47.73,133400.0
2007-05-03 15:30:00,51.89,52.0,51.76,51.84,226800.0,47.7208,47.822,47.6012,47.6748,226800.0
2007-05-04 09:30:00,51.87,52.15,51.73,51.88,289000.0,47.7024,47.9599,47.5737,47.7116,289000.0
2007-05-04 10:00:00,51.87,51.93,51.59,51.8,245400.0,47.7024,47.7576,47.4449,47.638,245400.0
2007-05-04 10:30:00,51.8,51.8,51.66,51.69,72200.0,47.638,47.638,47.5093,47.5369,72200.0
2007-05-04 11:00:00,51.67,51.69,51.55,51.58,69800.0,47.5185,47.5369,47.4081,47.4357,69800.0
2007-05-04 11:30:00,51.57,51.58,51.5,51.52,118200.0,47.4265,47.4357,47.3621,47.3805,118200.0
2007-05-04 12:00:00,51.52,51.56,51.43,51.5,128200.0,47.3805,47.4173,47.2978,47.3621,128200.0
2007-05-04 12:30:00,51.49,51.57,51.45,51.54,44600.0,47.3529,47.4265,47.3162,47.3989,44600.0
2007-05-04 13:00:00,51.54,51.55,51.43,51.44,84000.0,47.3989,47.4081,47.2978,47.307,84000.0
2007-05-04 13:30:00,51.44,51.52,51.36,51.36,53400.0,47.307,47.3805,47.2334,47.2334,53400.0
2007-05-04 14:00:00,51.38,51.52,51.35,51.49,54000.0,47.2518,47.3805,47.2242,47.3529,54000.0
2007-05-04 14:30:00,51.49,51.51,51.42,51.51,55000.0,47.3529,47.3713,47.2886,47.3713,55000.0
2007-05-04 15:00:00,51.51,51.6,51.49,51.6,61000.0,47.3713,47.4541,47.3529,47.4541,61000.0
2007-05-04 15:30:00,51.6,51.63,51.51,51.63,132000.0,47.4541,47.4817,47.3713,47.4817,132000.0
2007-05-07 09:30:00,51.62,52.08,51.27,52.0,143200.0,47.4725,47.8955,47.1506,47.822,143200.0
2007-05-07 10:00:00,52.01,52.1,51.94,51.94,84000.0,47.8312,47.9139,47.7668,47.7668,84000.0
2007-05-07 10:30:00,51.92,52.05,51.92,51.99,74800.0,47.7484,47.8679,47.7484,47.8128,74800.0
2007-05-07 11:00:00,52.0,52.03,51.96,52.03,46400.0,47.822,47.8496,47.7852,47.8496,46400.0
2007-05-07 11:30:00,52.01,52.04,51.93,51.93,44600.0,47.8312,47.8588,47.7576,47.7576,44600.0
2007-05-07 12:00:00,51.91,51.91,51.75,51.79,56200.0,47.7392,47.7392,47.5921,47.6288,56200.0
2007-05-07 12:30:00,51.79,51.79,51.69,51.74,29800.0,47.6288,47.6288,47.5369,47.5829,29800.0
2007-05-07 13:00:00,51.76,51.76,51.65,51.67,26400.0,47.6012,47.6012,47.5001,47.5185,26400.0
2007-05-07 13:30:00,51.67,51.8,51.67,51.76,66800.0,47.5185,47.638,47.5185,47.6012,66800.0
2007-05-07 14:00:00,51.76,51.82,51.74,51.77,69200.0,47.6012,47.6564,47.5829,47.6104,69200.0
2007-05-07 14:30:00,51.76,51.81,51.72,51.77,60400.0,47.6012,47.6472,47.5645,47.6104,60400.0
2007-05-07 15:00:00,51.77,51.77,51.67,51.7,61400.0,47.6104,47.6104,47.5185,47.5461,61400.0
2007-05-07 15:30:00,51.7,51.76,51.65,51.7,127200.0,47.5461,47.6012,47.5001,47.5461,127200.0
2007-05-08 09:30:00,51.56,51.56,51.08,51.18,123800.0,47.4173,47.4173,46.9759,47.0679,123800.0
2007-05-08 10:00:00,51.16,51.24,51.09,51.23,63400.0,47.0495,47.123,46.9851,47.1138,63400.0
2007-05-08 10:30:00,51.24,51.27,51.1,51.24,84800.0,47.123,47.1506,46.9943,47.123,84800.0
2007-05-08 11:00:00,51.22,51.32,51.13,51.16,58800.0,47.1046,47.1966,47.0219,47.0495,58800.0
2007-05-08 11:30:00,51.13,51.21,51.11,51.16,31800.0,47.0219,47.0954,47.0035,47.0495,31800.0
2007-05-08 12:00:00,51.16,51.28,51.1,51.27,52200.0,47.0495,47.1598,46.9943,47.1506,52200.0
2007-05-08 12:30:00,51.26,51.49,51.22,51.42,52000.0,47.1414,47.3529,47.1046,47.2886,52000.0
2007-05-08 13:00:00,51.4,51.45,51.35,51.35,28800.0,47.2702,47.3162,47.2242,47.2242,28800.0
2007-05-08 13:30:00,51.34,51.38,51.33,51.34,32600.0,47.215,47.2518,47.2058,47.215,32600.0
2007-05-08 14:00:00,51.36,51.46,51.31,51.33,71200.0,47.2334,47.3254,47.1874,47.2058,71200.0
2007-05-08 14:30:00,51.35,51.42,51.3,51.33,82800.0,47.2242,47.2886,47.1782,47.2058,82800.0
2007-05-08 15:00:00,51.33,51.55,51.33,51.48,87400.0,47.2058,47.4081,47.2058,47.3437,87400.0
2007-05-08 15:30:00,51.48,51.51,51.27,51.35,159600.0,47.3437,47.3713,47.1506,47.2242,159600.0
2007-05-09 09:30:00,51.24,51.31,51.11,51.21,93000.0,47.123,47.1874,47.0035,47.0954,93000.0
2007-05-09 10:00:00,51.2,51.31,51.2,51.29,56600.0,47.0862,47.1874,47.0862,47.169,56600.0
2007-05-09 10:30:00,51.29,51.32,51.28,51.31,35600.0,47.169,47.1966,47.1598,47.1874,35600.0
2007-05-09 11:00:00,51.31,51.36,51.3,51.31,27000.0,47.1874,47.2334,47.1782,47.1874,27000.0
2007-05-09 11:30:00,51.32,51.32,51.23,51.24,52000.0,47.1966,47.1966,47.1138,47.123,52000.0
2007-05-09 12:00:00,51.24,51.3,51.22,51.29,38200.0,47.123,47.1782,47.1046,47.169,38200.0
2007-05-09 12:30:00,51.27,51.38,51.27,51.34,54200.0,47.1506,47.2518,47.1506,47.215,54200.0
2007-05-09 13:00:00,51.34,51.6,49.62,51.55,502400.0,47.215,47.4541,45.6332,47.4081,502400.0
2007-05-09 13:30:00,51.54,51.73,51.13,51.13,593600.0,47.3989,47.5737,47.0219,47.0219,593600.0
2007-05-09 14:00:00,51.13,51.29,50.85,50.95,390400.0,47.0219,47.169,46.7644,46.8563,390400.0
2007-05-09 14:30:00,50.96,51.38,50.88,51.2,330000.0,46.8655,47.2518,46.792,47.0862,330000.0
2007-05-09 15:00:00,51.2,51.37,51.19,51.35,117000.0,47.0862,47.2426,47.077,47.2242,117000.0
2007-05-09 15:30:00,51.35,51.44,51.3,51.42,141600.0,47.2242,47.307,47.1782,47.2886,141600.0
2007-05-10 09:30:00,51.05,51.26,50.87,50.99,212800.0,46.9483,47.1414,46.7828,46.8931,212800.0
2007-05-10 10:00:00,50.95,51.08,50.88,51.0,130800.0,46.8563,46.9759,46.792,46.9023,130800.0
2007-05-10 10:30:00,51.0,51.18,51.0,51.17,72000.0,46.9023,47.0679,46.9023,47.0587,72000.0
2007-05-10 11:00:00,51.16,51.22,51.05,51.09,99800.0,47.0495,47.1046,46.9483,46.9851,99800.0
2007-05-10 11:30:00,51.06,51.19,50.95,50.96,62800.0,46.9575,47.077,46.8563,46.8655,62800.0
2007-05-10 12:00:00,50.96,51.01,50.88,50.93,107600.0,46.8655,46.9115,46.792,46.8379,107600.0
2007-05-10 12:30:00,50.92,51.05,50.88,51.0,65200.0,46.8287,46.9483,46.792,46.9023,65200.0
2007-05-10 13:00:00,51.0,51.02,50.92,50.97,100800.0,46.9023,46.9207,46.8287,46.8747,100800.0
2007-05-10 13:30:00,50.96,50.96,50.77,50.84,138600.0,46.8655,46.8655,46.6908,46.7552,138600.0
2007-05-10 14:00:00,50.85,50.94,50.8,50.84,74800.0,46.7644,46.8471,46.7184,46.7552,74800.0
2007-05-10 14:30:00,50.84,51.02,50.83,50.94,112600.0,46.7552,46.9207,46.746,46.8471,112600.0
2007-05-10 15:00:00,50.93,50.94,50.8,50.85,115400.0,46.8379,46.8471,46.7184,46.7644,115400.0
2007-05-10 15:30:00,50.85,51.35,50.67,50.88,443800.0,46.7644,47.2242,46.5988,46.792,443800.0
2007-05-11 09:30:00,50.8,51.09,50.34,50.65,228000.0,46.7184,46.9851,46.2953,46.5804,228000.0
2007-05-11 10:00:00,50.63,50.97,50.6,50.7,208000.0,46.562,46.8747,46.5345,46.6264,208000.0
2007-05-11 10:30:00,50.7,50.85,50.7,50.82,89200.0,46.6264,46.7644,46.6264,46.7368,89200.0
2007-05-11 11:00:00,50.82,50.99,50.79,50.96,75800.0,46.7368,46.8931,46.7092,46.8655,75800.0
2007-05-11 11:30:00,50.95,50.97,50.78,50.84,77400.0,46.8563,46.8747,46.7,46.7552,77400.0
2007-05-11 12:00:00,50.85,50.91,50.83,50.85,48600.0,46.7644,46.8195,46.746,46.7644,48600.0
2007-05-11 12:30:00,50.86,50.89,50.81,50.85,49400.0,46.7736,46.8012,46.7276,46.7644,49400.0
2007-05-11 13:00:00,50.85,50.85,50.81,50.85,96200.0,46.7644,46.7644,46.7276,46.7644,96200.0
2007-05-11 13:30:00,50.85,50.91,50.8,50.88,132200.0,46.7644,46.8195,46.7184,46.792,132200.0
2007-05-11 14:00:00,50.88,50.95,50.88,50.92,56000.0,46.792,46.8563,46.792,46.8287,56000.0
2007-05-11 14:30:00,50.92,50.97,50.88,50.91,100400.0,46.8287,46.8747,46.792,46.8195,100400.0
2007-05-11 15:00:00,50.91,51.02,50.91,50.99,95000.0,46.8195,46.9207,46.8195,46.8931,95000.0
2007-05-11 15:30:00,50.99,51.27,50.99,51.27,233400.0,46.8931,47.1506,46.8931,47.1506,233400.0
2007-05-14 09:30:00,51.44,51.76,51.25,51.72,127000.0,47.307,47.6012,47.1322,47.5645,127000.0
2007-05-14 10:00:00,51.7,51.7,51.43,51.54,80000.0,47.5461,47.5461,47.2978,47.3989,80000.0
2007-05-14 10:30:00,51.56,51.79,51.48,51.78,112200.0,47.4173,47.6288,47.3437,47.6196,112200.0
2007-05-14 11:00:00,51.79,51.83,51.58,51.81,234400.0,47.6288,47.6656,47.4357,47.6472,234400.0
2007-05-14 11:30:00,51.79,51.84,51.77,51.84,81600.0,47.6288,47.6748,47.6104,47.6748,81600.0
2007-05-14 12:00:00,51.84,51.93,51.81,51.81,65200.0,47.6748,47.7576,47.6472,47.6472,65200.0
2007-05-14 12:30:00,51.8,51.83,51.77,51.81,46000.0,47.638,47.6656,47.6104,47.6472,46000.0
2007-05-14 13:00:00,51.81,51.85,51.75,51.8,115600.0,47.6472,47.684,47.5921,47.638,115600.0
2007-05-14 13:30:00,51.81,51.91,51.77,51.85,194600.0,47.6472,47.7392,47.6104,47.684,194600.0
2007-05-14 14:00:00,51.85,51.88,51.54,51.63,302400.0,47.684,47.7116,47.3989,47.4817,302400.0
2007-05-14 14:30:00,51.63,51.72,51.6,51.63,188400.0,47.4817,47.5645,47.4541,47.4817,188400.0
2007-05-14 15:00:00,51.63,51.83,51.61,51.77,151000.0,47.4817,47.6656,47.4633,47.6104,151000.0
2007-05-14 15:30:00,51.77,51.94,51.71,51.92,265400.0,47.6104,47.7668,47.5553,47.7484,265400.0
2007-05-15 09:30:00,52.15,52.5,51.77,52.13,270600.0,47.9599,48.2818,47.6104,47.9415,270600.0
2007-05-15 10:00:00,52.1,52.38,52.1,52.29,117800.0,47.9139,48.1714,47.9139,48.0887,117800.0
2007-05-15 10:30:00,52.31,52.33,52.13,52.16,95800.0,48.1071,48.1255,47.9415,47.9691,95800.0
2007-05-15 11:00:00,52.15,52.15,52.04,52.1,76000.0,47.9599,47.9599,47.8588,47.9139,76000.0
2007-05-15 11:30:00,52.11,52.25,52.07,52.18,114000.0,47.9231,48.0519,47.8863,47.9875,114000.0
2007-05-15 12:00:00,52.2,52.2,52.04,52.1,78600.0,48.0059,48.0059,47.8588,47.9139,78600.0
2007-05-15 12:30:00,52.12,52.18,52.04,52.13,77200.0,47.9323,47.9875,47.8588,47.9415,77200.0
2007-05-15 13:00:00,52.13,52.16,52.02,52.15,99600.0,47.9415,47.9691,47.8404,47.9599,99600.0
2007-05-15 13:30:00,52.15,52.22,52.05,52.13,148800.0,47.9599,48.0243,47.8679,47.9415,148800.0
2007-05-15 14:00:00,52.14,52.15,51.99,52.04,143000.0,47.9507,47.9599,47.8128,47.8588,143000.0
2007-05-15 14:30:00,52.03,52.1,51.7,51.93,187200.0,47.8496,47.9139,47.5461,47.7576,187200.0
2007-05-15 15:00:00,51.95,51.98,51.83,51.93,126200.0,47.776,47.8036,47.6656,47.7576,126200.0
2007-05-15 15:30:00,51.93,52.09,51.79,51.91,154600.0,47.7576,47.9047,47.6288,47.7392,154600.0
2007-05-16 09:30:00,52.24,52.5,51.96,51.97,206800.0,48.0427,48.2818,47.7852,47.7944,206800.0
2007-05-16 10:00:00,52.02,52.04,51.88,51.91,103400.0,47.8404,47.8588,47.7116,47.7392,103400.0
2007-05-16 10:30:00,51.9,51.99,51.82,51.88,95800.0,47.73,47.8128,47.6564,47.7116,95800.0
2007-05-16 11:00:00,51.89,51.9,51.69,51.85,128000.0,47.7208,47.73,47.5369,47.684,128000.0
2007-05-16 11:30:00,51.87,51.88,51.79,51.8,90800.0,47.7024,47.7116,47.6288,47.638,90800.0
2007-05-16 12:00:00,51.83,51.83,51.65,51.69,56800.0,47.6656,47.6656,47.5001,47.5369,56800.0
2007-05-16 12:30:00,51.7,51.72,51.57,51.71,63600.0,47.5461,47.5645,47.4265,47.5553,63600.0
2007-05-16 13:00:00,51.72,51.76,51.58,51.74,77600.0,47.5645,47.6012,47.4357,47.5829,77600.0
2007-05-16 13:30:00,51.73,51.94,51.73,51.87,63200.0,47.5737,47.7668,47.5737,47.7024,63200.0
2007-05-16 14:00:00,51.87,52.01,51.87,51.97,67800.0,47.7024,47.8312,47.7024,47.7944,67800.0
2007-05-16 14:30:00,51.97,52.03,51.93,52.0,88600.0,47.7944,47.8496,47.7576,47.822,88600.0
2007-05-16 15:00:00,52.0,52.07,51.96,52.02,108200.0,47.822,47.8863,47.7852,47.8404,108200.0
2007-05-16 15:30:00,52.02,52.17,52.0,52.1,181600.0,47.8404,47.9783,47.822,47.9139,181600.0
2007-05-17 09:30:00,51.88,51.96,51.72,51.91,99800.0,47.7116,47.7852,47.5645,47.7392,99800.0
2007-05-17 10:00:00,51.91,52.04,51.88,51.99,70400.0,47.7392,47.8588,47.7116,47.8128,70400.0
2007-05-17 10:30:00,51.98,51.99,51.88,51.93,62600.0,47.8036,47.8128,47.7116,47.7576,62600.0
2007-05-17 11:00:00,51.94,52.05,51.93,52.04,67400.0,47.7668,47.8679,47.7576,47.8588,67400.0
2007-05-17 11:30:00,52.05,52.1,52.01,52.02,95800.0,47.8679,47.9139,47.8312,47.8404,95800.0
2007-05-17 12:00:00,52.02,52.08,52.01,52.05,56200.0,47.8404,47.8955,47.8312,47.8679,56200.0
2007-05-17 12:30:00,52.05,52.05,52.0,52.04,53400.0,47.8679,47.8679,47.822,47.8588,53400.0
2007-05-17 13:00:00,52.04,52.09,52.02,52.06,78400.0,47.8588,47.9047,47.8404,47.8771,78400.0
2007-05-17 13:30:00,52.06,52.16,52.06,52.08,39200.0,47.8771,47.9691,47.8771,47.8955,39200.0
2007-05-17 14:00:00,52.08,52.3,52.06,52.3,49400.0,47.8955,48.0979,47.8771,48.0979,49400.0
2007-05-17 14:30:00,52.29,52.41,52.24,52.41,71800.0,48.0887,48.199,48.0427,48.199,71800.0
2007-05-17 15:00:00,52.38,52.43,52.09,52.28,118600.0,48.1714,48.2174,47.9047,48.0795,118600.0
2007-05-17 15:30:00,52.27,52.3,52.12,52.14,119200.0,48.0703,48.0979,47.9323,47.9507,119200.0
2007-05-18 09:30:00,52.22,52.49,52.22,52.27,235600.0,48.0243,48.2726,48.0243,48.0703,235600.0
2007-05-18 10:00:00,52.27,52.49,52.19,52.45,127400.0,48.0703,48.2726,47.9967,48.2358,127400.0
2007-05-18 10:30:00,52.44,52.47,52.27,52.34,66800.0,48.2266,48.2542,48.0703,48.1346,66800.0
2007-05-18 11:00:00,52.34,52.44,52.26,52.32,80200.0,48.1346,48.2266,48.0611,48.1163,80200.0
2007-05-18 11:30:00,52.33,52.4,52.3,52.35,82200.0,48.1255,48.1898,48.0979,48.1438,82200.0
2007-05-18 12:00:00,52.38,52.47,52.37,52.47,32600.0,48.1714,48.2542,48.1622,48.2542,32600.0
2007-05-18 12:30:00,52.46,52.5,52.42,52.49,66000.0,48.245,48.2818,48.2082,48.2726,66000.0
2007-05-18 13:00:00,52.49,52.57,52.3,52.33,133600.0,48.2726,48.3462,48.0979,48.1255,133600.0
2007-05-18 13:30:00,52.34,52.51,52.33,52.49,47800.0,48.1346,48.291,48.1255,48.2726,47800.0
2007-05-18 14:00:00,52.51,52.62,52.49,52.52,83400.0,48.291,48.3922,48.2726,48.3002,83400.0
2007-05-18 14:30:00,52.53,52.58,52.47,52.54,101400.0,48.3094,48.3554,48.2542,48.3186,101400.0
2007-05-18 15:00:00,52.52,52.65,52.46,52.63,137000.0,48.3002,48.4197,48.245,48.4013,137000.0
2007-05-18 15:30:00,52.63,52.69,52.56,52.68,174800.0,48.4013,48.4565,48.337,48.4473,174800.0
2007-05-21 09:30:00,52.46,53.05,52.46,52.69,253800.0,48.245,48.7876,48.245,48.4565,253800.0
2007-05-21 10:00:00,52.66,52.69,52.46,52.46,144200.0,48.4289,48.4565,48.245,48.245,144200.0
2007-05-21 10:30:00,52.45,52.56,52.45,52.55,67400.0,48.2358,48.337,48.2358,48.3278,67400.0
2007-05-21 11:00:00,52.56,52.73,52.47,52.73,140800.0,48.337,48.4933,48.2542,48.4933,140800.0
2007-05-21 11:30:00,52.73,52.75,52.66,52.7,129600.0,48.4933,48.5117,48.4289,48.4657,129600.0
2007-05-21 12:00:00,52.71,52.77,52.66,52.74,82400.0,48.4749,48.5301,48.4289,48.5025,82400.0
2007-05-21 12:30:00,52.74,52.78,52.72,52.77,42800.0,48.5025,48.5393,48.4841,48.5301,42800.0
2007-05-21 13:00:00,52.78,52.86,52.78,52.8,44400.0,48.5393,48.6129,48.5393,48.5577,44400.0
2007-05-21 13:30:00,52.8,52.85,52.78,52.82,35000.0,48.5577,48.6037,48.5393,48.5761,35000.0
2007-05-21 14:00:00,52.82,52.88,52.79,52.85,49400.0,48.5761,48.6313,48.5485,48.6037,49400.0
2007-05-21 14:30:00,52.85,53.0,52.85,52.91,111400.0,48.6037,48.7416,48.6037,48.6589,111400.0
2007-05-21 15:00:00,52.92,52.93,52.74,52.79,120800.0,48.668,48.6772,48.5025,48.5485,120800.0
2007-05-21 15:30:00,52.81,52.88,52.77,52.85,94200.0,48.5669,48.6313,48.5301,48.6037,94200.0
2007-05-22 09:30:00,52.52,52.63,52.28,52.35,207800.0,48.3002,48.4013,48.0795,48.1438,207800.0
2007-05-22 10:00:00,52.37,52.55,52.27,52.38,119000.0,48.1622,48.3278,48.0703,48.1714,119000.0
2007-05-22 10:30:00,52.38,52.4,52.27,52.35,94000.0,48.1714,48.1898,48.0703,48.1438,94000.0
2007-05-22 11:00:00,52.35,52.36,52.17,52.36,39600.0,48.1438,48.153,47.9783,48.153,39600.0
2007-05-22 11:30:00,52.35,52.35,52.09,52.12,47400.0,48.1438,48.1438,47.9047,47.9323,47400.0
2007-05-22 12:00:00,52.13,52.29,52.08,52.27,58800.0,47.9415,48.0887,47.8955,48.0703,58800.0
2007-05-22 12:30:00,52.27,52.36,52.19,52.31,50400.0,48.0703,48.153,47.9967,48.1071,50400.0
2007-05-22 13:00:00,52.31,52.35,52.23,52.26,73200.0,48.1071,48.1438,48.0335,48.0611,73200.0
2007-05-22 13:30:00,52.26,52.3,52.19,52.23,69800.0,48.0611,48.0979,47.9967,48.0335,69800.0
2007-05-22 14:00:00,52.23,52.37,52.23,52.3,49600.0,48.0335,48.1622,48.0335,48.0979,49600.0
2007-05-22 14:30:00,52.29,52.35,52.23,52.34,43000.0,48.0887,48.1438,48.0335,48.1346,43000.0
2007-05-22 15:00:00,52.35,52.47,52.31,52.45,101000.0,48.1438,48.2542,48.1071,48.2358,101000.0
2007-05-22 15:30:00,52.45,52.58,52.37,52.45,260600.0,48.2358,48.3554,48.1622,48.2358,260600.0
2007-05-23 09:30:00,52.83,53.0,52.64,52.92,209600.0,48.5853,48.7416,48.4105,48.668,209600.0
2007-05-23 10:00:00,52.91,53.5,52.91,53.41,272000.0,48.6589,49.2014,48.6589,49.1187,272000.0
2007-05-23 10:30:00,53.42,53.62,53.41,53.52,214000.0,49.1279,49.3118,49.1187,49.2198,214000.0
2007-05-23 11:00:00,53.52,53.55,53.39,53.44,107800.0,49.2198,49.2474,49.1003,49.1463,107800.0
2007-05-23 11:30:00,53.44,53.7,53.36,53.63,147600.0,49.1463,49.3854,49.0727,49.321,147600.0
2007-05-23 12:00:00,53.62,53.71,53.59,53.66,106000.0,49.3118,49.3946,49.2842,49.3486,106000.0
2007-05-23 12:30:00,53.65,53.77,53.62,53.66,103000.0,49.3394,49.4498,49.3118,49.3486,103000.0
2007-05-23 13:00:00,53.66,53.84,53.65,53.82,102200.0,49.3486,49.5141,49.3394,49.4957,102200.0
2007-05-23 13:30:00,53.82,54.05,53.79,53.81,255800.0,49.4957,49.7073,49.4681,49.4865,255800.0
2007-05-23 14:00:00,53.82,53.93,53.79,53.81,272400.0,49.4957,49.5969,49.4681,49.4865,272400.0
2007-05-23 14:30:00,53.82,53.9,53.76,53.77,188600.0,49.4957,49.5693,49.4406,49.4498,188600.0
2007-05-23 15:00:00,53.76,53.81,53.69,53.78,249000.0,49.4406,49.4865,49.3762,49.4589,249000.0
2007-05-23 15:30:00,53.78,53.82,53.65,53.66,474800.0,49.4589,49.4957,49.3394,49.3486,474800.0
2007-05-24 09:30:00,53.45,53.77,53.32,53.72,127800.0,49.1555,49.4498,49.0359,49.4038,127800.0
2007-05-24 10:00:00,53.74,53.99,53.7,53.88,142400.0,49.4222,49.6521,49.3854,49.5509,142400.0
2007-05-24 10:30:00,53.9,53.93,53.44,53.46,119000.0,49.5693,49.5969,49.1463,49.1647,119000.0
2007-05-24 11:00:00,53.44,53.61,53.38,53.47,123000.0,49.1463,49.3026,49.0911,49.1739,123000.0
2007-05-24 11:30:00,53.49,53.57,53.4,53.49,90600.0,49.1922,49.2658,49.1095,49.1922,90600.0
2007-05-24 12:00:00,53.49,53.59,53.42,53.45,92800.0,49.1922,49.2842,49.1279,49.1555,92800.0
2007-05-24 12:30:00,53.46,53.49,53.29,53.43,80600.0,49.1647,49.1922,49.0083,49.1371,80600.0
2007-05-24 13:00:00,53.47,53.63,53.43,53.57,92400.0,49.1739,49.321,49.1371,49.2658,92400.0
2007-05-24 13:30:00,53.56,53.63,53.44,53.63,103000.0,49.2566,49.321,49.1463,49.321,103000.0
2007-05-24 14:00:00,53.63,53.67,53.42,53.49,142800.0,49.321,49.3578,49.1279,49.1922,142800.0
2007-05-24 14:30:00,53.49,53.49,53.17,53.26,245200.0,49.1922,49.1922,48.898,48.9807,245200.0
2007-05-24 15:00:00,53.28,53.35,53.22,53.26,125800.0,48.9991,49.0635,48.9439,48.9807,125800.0
2007-05-24 15:30:00,53.26,53.3,53.1,53.17,210000.0,48.9807,49.0175,48.8336,48.898,210000.0
2007-05-25 09:30:00,53.2,53.55,53.08,53.37,83200.0,48.9255,49.2474,48.8152,49.0819,83200.0
2007-05-25 10:00:00,53.37,53.42,53.15,53.17,89000.0,49.0819,49.1279,48.8796,48.898,89000.0
2007-05-25 10:30:00,53.17,53.35,53.17,53.27,69800.0,48.898,49.0635,48.898,48.9899,69800.0
2007-05-25 11:00:00,53.27,53.27,53.16,53.24,55800.0,48.9899,48.9899,48.8888,48.9623,55800.0
2007-05-25 11:30:00,53.2,53.27,53.2,53.24,42200.0,48.9255,48.9899,48.9255,48.9623,42200.0
2007-05-25 12:00:00,53.24,53.24,52.91,52.96,51200.0,48.9623,48.9623,48.6589,48.7048,51200.0
2007-05-25 12:30:00,52.96,53.06,52.96,52.99,27400.0,48.7048,48.7968,48.7048,48.7324,27400.0
2007-05-25 13:00:00,52.99,53.24,52.98,53.17,50200.0,48.7324,48.9623,48.7232,48.898,50200.0
2007-05-25 13:30:00,53.16,53.2,53.12,53.18,107200.0,48.8888,48.9255,48.852,48.9072,107200.0
2007-05-25 14:00:00,53.19,53.27,53.16,53.19,55000.0,48.9164,48.9899,48.8888,48.9164,55000.0
2007-05-25 14:30:00,53.19,53.31,53.16,53.25,65200.0,48.9164,49.0267,48.8888,48.9715,65200.0
2007-05-25 15:00:00,53.23,53.27,53.2,53.21,34200.0,48.9531,48.9899,48.9255,48.9347,34200.0
2007-05-25 15:30:00,53.19,53.23,53.16,53.2,63600.0,48.9164,48.9531,48.8888,48.9255,63600.0
2007-05-29 09:30:00,53.29,53.46,53.27,53.46,100400.0,49.0083,49.1647,48.9899,49.1647,100400.0
2007-05-29 10:00:00,53.48,53.49,53.13,53.22,139400.0,49.1831,49.1922,48.8612,48.9439,139400.0
2007-05-29 10:30:00,53.24,53.29,53.11,53.12,98600.0,48.9623,49.0083,48.8428,48.852,98600.0
2007-05-29 11:00:00,53.12,53.2,52.94,53.18,152400.0,48.852,48.9255,48.6864,48.9072,152400.0
2007-05-29 11:30:00,53.18,53.35,53.18,53.26,124400.0,48.9072,49.0635,48.9072,48.9807,124400.0
2007-05-29 12:00:00,53.26,53.31,53.1,53.1,128400.0,48.9807,49.0267,48.8336,48.8336,128400.0
2007-05-29 12:30:00,53.1,53.13,52.95,53.08,106600.0,48.8336,48.8612,48.6956,48.8152,106600.0
2007-05-29 13:00:00,53.06,53.13,52.93,52.98,67200.0,48.7968,48.8612,48.6772,48.7232,67200.0
2007-05-29 13:30:00,52.97,53.0,52.86,52.99,56600.0,48.714,48.7416,48.6129,48.7324,56600.0
2007-05-29 14:00:00,52.99,53.0,52.92,52.97,102600.0,48.7324,48.7416,48.668,48.714,102600.0
2007-05-29 14:30:00,52.96,53.04,52.9,53.04,106600.0,48.7048,48.7784,48.6497,48.7784,106600.0
2007-05-29 15:00:00,53.02,53.15,53.01,53.1,125000.0,48.76,48.8796,48.7508,48.8336,125000.0
2007-05-29 15:30:00,53.1,53.22,53.06,53.19,161000.0,48.8336,48.9439,48.7968,48.9164,161000.0
2007-05-30 09:30:00,52.59,52.79,52.42,52.77,91600.0,48.3646,48.5485,48.2082,48.5301,91600.0
2007-05-30 10:00:00,52.77,52.95,52.74,52.88,77400.0,48.5301,48.6956,48.5025,48.6313,77400.0
2007-05-30 10:30:00,52.87,52.96,52.77,52.92,50000.0,48.6221,48.7048,48.5301,48.668,50000.0
2007-05-30 11:00:00,52.91,53.05,52.83,52.98,79000.0,48.6589,48.7876,48.5853,48.7232,79000.0
2007-05-30 11:30:00,52.99,53.05,52.9,53.0,42400.0,48.7324,48.7876,48.6497,48.7416,42400.0
2007-05-30 12:00:00,53.0,53.05,52.88,53.02,80600.0,48.7416,48.7876,48.6313,48.76,80600.0
2007-05-30 12:30:00,53.03,53.09,52.89,52.98,56400.0,48.7692,48.8244,48.6405,48.7232,56400.0
2007-05-30 13:00:00,52.98,53.05,52.94,53.05,27400.0,48.7232,48.7876,48.6864,48.7876,27400.0
2007-05-30 13:30:00,53.04,53.07,52.88,53.02,43600.0,48.7784,48.806,48.6313,48.76,43600.0
2007-05-30 14:00:00,53.01,53.09,52.87,53.08,101400.0,48.7508,48.8244,48.6221,48.8152,101400.0
2007-05-30 14:30:00,53.08,53.38,53.02,53.38,57800.0,48.8152,49.0911,48.76,49.0911,57800.0
2007-05-30 15:00:00,53.41,53.42,53.31,53.35,58400.0,49.1187,49.1279,49.0267,49.0635,58400.0
2007-05-30 15:30:00,53.34,53.48,53.3,53.47,107600.0,49.0543,49.1831,49.0175,49.1739,107600.0
2007-05-31 09:30:00,53.5,53.74,53.4,53.6,75600.0,49.2014,49.4222,49.1095,49.2934,75600.0
2007-05-31 10:00:00,53.59,53.68,53.54,53.56,57600.0,49.2842,49.367,49.2382,49.2566,57600.0
2007-05-31 10:30:00,53.57,53.66,53.54,53.55,64800.0,49.2658,49.3486,49.2382,49.2474,64800.0
2007-05-31 11:00:00,53.56,53.64,53.46,53.57,56000.0,49.2566,49.3302,49.1647,49.2658,56000.0
2007-05-31 11:30:00,53.55,53.77,53.55,53.73,54800.0,49.2474,49.4498,49.2474,49.413,54800.0
2007-05-31 12:00:00,53.73,53.88,53.65,53.8,83000.0,49.413,49.5509,49.3394,49.4773,83000.0
2007-05-31 12:30:00,53.81,53.82,53.67,53.67,34000.0,49.4865,49.4957,49.3578,49.3578,34000.0
2007-05-31 13:00:00,53.68,53.71,53.47,53.54,68200.0,49.367,49.3946,49.1739,49.2382,68200.0
2007-05-31 13:30:00,53.52,53.65,53.46,53.64,49400.0,49.2198,49.3394,49.1647,49.3302,49400.0
2007-05-31 14:00:00,53.63,53.74,53.63,53.68,53800.0,49.321,49.4222,49.321,49.367,53800.0
2007-05-31 14:30:00,53.67,53.8,53.67,53.69,47200.0,49.3578,49.4773,49.3578,49.3762,47200.0
2007-05-31 15:00:00,53.69,53.77,53.67,53.69,48000.0,49.3762,49.4498,49.3578,49.3762,48000.0
2007-05-31 15:30:00,53.69,53.73,53.63,53.66,89000.0,49.3762,49.413,49.321,49.3486,89000.0
2007-06-01 09:30:00,53.65,54.15,53.65,53.83,156200.0,49.3394,49.7992,49.3394,49.5049,156200.0
2007-06-01 10:00:00,53.81,54.14,53.75,53.93,114400.0,49.4865,49.79,49.4314,49.5969,114400.0
2007-06-01 10:30:00,53.94,54.1,53.91,54.1,87200.0,49.6061,49.7532,49.5785,49.7532,87200.0
2007-06-01 11:00:00,54.11,54.12,53.96,53.96,94200.0,49.7624,49.7716,49.6245,49.6245,94200.0
2007-06-01 11:30:00,53.96,54.02,53.81,54.0,87000.0,49.6245,49.6797,49.4865,49.6613,87000.0
2007-06-01 12:00:00,53.97,53.99,53.79,53.93,174600.0,49.6337,49.6521,49.4681,49.5969,174600.0
2007-06-01 12:30:00,53.93,53.95,53.56,53.74,135600.0,49.5969,49.6153,49.2566,49.4222,135600.0
2007-06-01 13:00:00,53.73,53.93,53.73,53.9,85000.0,49.413,49.5969,49.413,49.5693,85000.0
2007-06-01 13:30:00,53.89,53.94,53.84,53.9,88000.0,49.5601,49.6061,49.5141,49.5693,88000.0
2007-06-01 14:00:00,53.91,53.99,53.86,53.97,88800.0,49.5785,49.6521,49.5325,49.6337,88800.0
2007-06-01 14:30:00,53.97,54.04,53.88,54.01,117400.0,49.6337,49.6981,49.5509,49.6705,117400.0
2007-06-01 15:00:00,54.0,54.03,53.84,54.01,109200.0,49.6613,49.6889,49.5141,49.6705,109200.0
2007-06-01 15:30:00,54.01,54.11,53.91,54.09,192000.0,49.6705,49.7624,49.5785,49.744,192000.0
2007-06-04 09:30:00,53.97,53.99,53.77,53.83,81200.0,49.6337,49.6521,49.4498,49.5049,81200.0
2007-06-04 10:00:00,53.87,53.97,53.84,53.88,183800.0,49.5417,49.6337,49.5141,49.5509,183800.0
2007-06-04 10:30:00,53.88,53.94,53.75,53.9,100200.0,49.5509,49.6061,49.4314,49.5693,100200.0
2007-06-04 11:00:00,53.9,54.29,53.9,54.16,110400.0,49.5693,49.928,49.5693,49.8084,110400.0
2007-06-04 11:30:00,54.18,54.18,54.06,54.17,99600.0,49.8268,49.8268,49.7165,49.8176,99600.0
2007-06-04 12:00:00,54.17,54.2,54.09,54.2,79800.0,49.8176,49.8452,49.744,49.8452,79800.0
2007-06-04 12:30:00,54.2,54.21,54.13,54.15,65200.0,49.8452,49.8544,49.7808,49.7992,65200.0
2007-06-04 13:00:00,54.15,54.15,54.07,54.11,80600.0,49.7992,49.7992,49.7256,49.7624,80600.0
2007-06-04 13:30:00,54.11,54.11,54.06,54.1,73600.0,49.7624,49.7624,49.7165,49.7532,73600.0
2007-06-04 14:00:00,54.1,54.24,54.1,54.15,110200.0,49.7532,49.882,49.7532,49.7992,110200.0
2007-06-04 14:30:00,54.15,54.19,54.06,54.13,321400.0,49.7992,49.836,49.7165,49.7808,321400.0
2007-06-04 15:00:00,54.14,54.24,54.12,54.13,233200.0,49.79,49.882,49.7716,49.7808,233200.0
2007-06-04 15:30:00,54.14,54.15,54.01,54.09,458800.0,49.79,49.7992,49.6705,49.744,458800.0
2007-06-05 09:30:00,53.99,54.08,53.87,53.97,108800.0,49.6521,49.7348,49.5417,49.6337,108800.0
2007-06-05 10:00:00,53.99,54.12,53.79,53.85,128400.0,49.6521,49.7716,49.4681,49.5233,128400.0
2007-06-05 10:30:00,53.86,54.15,53.79,54.04,75000.0,49.5325,49.7992,49.4681,49.6981,75000.0
2007-06-05 11:00:00,54.06,54.15,53.97,54.04,35800.0,49.7165,49.7992,49.6337,49.6981,35800.0
2007-06-05 11:30:00,54.03,54.07,53.91,53.91,40400.0,49.6889,49.7256,49.5785,49.5785,40400.0
2007-06-05 12:00:00,53.93,53.95,53.82,53.93,74400.0,49.5969,49.6153,49.4957,49.5969,74400.0
2007-06-05 12:30:00,53.93,54.02,53.88,54.01,43400.0,49.5969,49.6797,49.5509,49.6705,43400.0
2007-06-05 13:00:00,54.01,54.02,53.83,53.83,62200.0,49.6705,49.6797,49.5049,49.5049,62200.0
2007-06-05 13:30:00,53.83,53.98,53.82,53.92,59800.0,49.5049,49.6429,49.4957,49.5877,59800.0
2007-06-05 14:00:00,53.92,53.95,53.84,53.85,50800.0,49.5877,49.6153,49.5141,49.5233,50800.0
2007-06-05 14:30:00,53.86,53.93,53.82,53.92,90000.0,49.5325,49.5969,49.4957,49.5877,90000.0
2007-06-05 15:00:00,53.9,53.98,53.86,53.9,165400.0,49.5693,49.6429,49.5325,49.5693,165400.0
2007-06-05 15:30:00,53.9,54.0,53.87,53.93,137800.0,49.5693,49.6613,49.5417,49.5969,137800.0
2007-06-06 09:30:00,53.44,53.55,53.23,53.32,214800.0,49.1463,49.2474,48.9531,49.0359,214800.0
2007-06-06 10:00:00,53.3,53.36,53.23,53.33,114600.0,49.0175,49.0727,48.9531,49.0451,114600.0
2007-06-06 10:30:00,53.33,53.4,53.22,53.3,142000.0,49.0451,49.1095,48.9439,49.0175,142000.0
2007-06-06 11:00:00,53.3,53.38,53.25,53.25,73000.0,49.0175,49.0911,48.9715,48.9715,73000.0
2007-06-06 11:30:00,53.24,53.3,53.13,53.16,105600.0,48.9623,49.0175,48.8612,48.8888,105600.0
2007-06-06 12:00:00,53.15,53.29,53.15,53.22,71000.0,48.8796,49.0083,48.8796,48.9439,71000.0
2007-06-06 12:30:00,53.22,53.23,53.08,53.15,64400.0,48.9439,48.9531,48.8152,48.8796,64400.0
2007-06-06 13:00:00,53.16,53.21,53.1,53.15,75000.0,48.8888,48.9347,48.8336,48.8796,75000.0
2007-06-06 13:30:00,53.15,53.17,53.05,53.13,70400.0,48.8796,48.898,48.7876,48.8612,70400.0
2007-06-06 14:00:00,53.14,53.21,53.05,53.15,86800.0,48.8704,48.9347,48.7876,48.8796,86800.0
2007-06-06 14:30:00,53.16,53.2,53.1,53.16,59200.0,48.8888,48.9255,48.8336,48.8888,59200.0
2007-06-06 15:00:00,53.16,53.24,53.07,53.16,80800.0,48.8888,48.9623,48.806,48.8888,80800.0
2007-06-06 15:30:00,53.15,53.28,53.12,53.19,109200.0,48.8796,48.9991,48.852,48.9164,109200.0
2007-06-07 09:30:00,52.83,53.03,52.8,52.92,174200.0,48.5853,48.7692,48.5577,48.668,174200.0
2007-06-07 10:00:00,52.9,52.95,52.54,52.67,254600.0,48.6497,48.6956,48.3186,48.4381,254600.0
2007-06-07 10:30:00,52.67,52.8,52.58,52.65,186000.0,48.4381,48.5577,48.3554,48.4197,186000.0
2007-06-07 11:00:00,52.65,52.68,52.45,52.62,180600.0,48.4197,48.4473,48.2358,48.3922,180600.0
2007-06-07 11:30:00,52.63,52.71,52.59,52.63,56400.0,48.4013,48.4749,48.3646,48.4013,56400.0
2007-06-07 12:00:00,52.63,52.84,52.6,52.77,57600.0,48.4013,48.5945,48.3738,48.5301,57600.0
2007-06-07 12:30:00,52.76,52.86,52.42,52.57,98200.0,48.5209,48.6129,48.2082,48.3462,98200.0
2007-06-07 13:00:00,52.57,52.58,52.35,52.4,59200.0,48.3462,48.3554,48.1438,48.1898,59200.0
2007-06-07 13:30:00,52.41,52.52,52.33,52.5,175800.0,48.199,48.3002,48.1255,48.2818,175800.0
2007-06-07 14:00:00,52.49,52.51,52.28,52.42,140600.0,48.2726,48.291,48.0795,48.2082,140600.0
2007-06-07 14:30:00,52.44,52.6,52.31,52.59,137000.0,48.2266,48.3738,48.1071,48.3646,137000.0
2007-06-07 15:00:00,52.56,52.73,52.54,52.6,104200.0,48.337,48.4933,48.3186,48.3738,104200.0
2007-06-07 15:30:00,52.61,52.66,52.34,52.34,255800.0,48.383,48.4289,48.1346,48.1346,255800.0
2007-06-08 09:30:00,52.17,52.53,52.17,52.41,126400.0,47.9783,48.3094,47.9783,48.199,126400.0
2007-06-08 10:00:00,52.4,52.62,52.35,52.49,92600.0,48.1898,48.3922,48.1438,48.2726,92600.0
2007-06-08 10:30:00,52.52,52.55,52.41,52.44,114600.0,48.3002,48.3278,48.199,48.2266,114600.0
2007-06-08 11:00:00,52.44,52.5,52.29,52.49,47800.0,48.2266,48.2818,48.0887,48.2726,47800.0
2007-06-08 11:30:00,52.48,52.51,52.41,52.49,64400.0,48.2634,48.291,48.199,48.2726,64400.0
2007-06-08 12:00:00,52.49,52.51,52.38,52.48,42000.0,48.2726,48.291,48.1714,48.2634,42000.0
2007-06-08 12:30:00,52.48,52.51,52.4,52.51,56600.0,48.2634,48.291,48.1898,48.291,56600.0
2007-06-08 13:00:00,52.5,52.62,52.45,52.6,73600.0,48.2818,48.3922,48.2358,48.3738,73600.0
2007-06-08 13:30:00,52.6,52.76,52.56,52.75,177800.0,48.3738,48.5209,48.337,48.5117,177800.0
2007-06-08 14:00:00,52.77,52.95,52.75,52.87,146200.0,48.5301,48.6956,48.5117,48.6221,146200.0
2007-06-08 14:30:00,52.88,52.94,52.8,52.87,97800.0,48.6313,48.6864,48.5577,48.6221,97800.0
2007-06-08 15:00:00,52.88,52.97,52.85,52.9,140000.0,48.6313,48.714,48.6037,48.6497,140000.0
2007-06-08 15:30:00,52.91,53.3,52.89,53.24,235200.0,48.6589,49.0175,48.6405,48.9623,235200.0
2007-06-11 09:30:00,53.29,53.35,52.96,53.31,73400.0,49.0083,49.0635,48.7048,49.0267,73400.0
2007-06-11 10:00:00,53.32,53.41,53.12,53.12,98400.0,49.0359,49.1187,48.852,48.852,98400.0
2007-06-11 10:30:00,53.09,53.22,53.08,53.21,53600.0,48.8244,48.9439,48.8152,48.9347,53600.0
2007-06-11 11:00:00,53.22,53.25,53.1,53.19,45600.0,48.9439,48.9715,48.8336,48.9164,45600.0
2007-06-11 11:30:00,53.19,53.3,53.16,53.2,50600.0,48.9164,49.0175,48.8888,48.9255,50600.0
2007-06-11 12:00:00,53.22,53.28,53.17,53.17,33800.0,48.9439,48.9991,48.898,48.898,33800.0
2007-06-11 12:30:00,53.17,53.35,53.15,53.34,60000.0,48.898,49.0635,48.8796,49.0543,60000.0
2007-06-11 13:00:00,53.33,53.43,53.27,53.38,66400.0,49.0451,49.1371,48.9899,49.0911,66400.0
2007-06-11 13:30:00,53.38,53.4,53.28,53.31,52800.0,49.0911,49.1095,48.9991,49.0267,52800.0
2007-06-11 14:00:00,53.31,53.43,53.31,53.33,67600.0,49.0267,49.1371,49.0267,49.0451,67600.0
2007-06-11 14:30:00,53.35,53.35,53.23,53.29,58000.0,49.0635,49.0635,48.9531,49.0083,58000.0
2007-06-11 15:00:00,53.28,53.33,53.19,53.23,101200.0,48.9991,49.0451,48.9164,48.9531,101200.0
2007-06-11 15:30:00,53.23,53.26,53.03,53.06,153200.0,48.9531,48.9807,48.7692,48.7968,153200.0
2007-06-12 09:30:00,53.0,53.0,52.72,52.73,90200.0,48.7416,48.7416,48.4841,48.4933,90200.0
2007-06-12 10:00:00,52.72,52.74,52.45,52.46,147800.0,48.4841,48.5025,48.2358,48.245,147800.0
2007-06-12 10:30:00,52.46,52.54,52.4,52.49,85600.0,48.245,48.3186,48.1898,48.2726,85600.0
2007-06-12 11:00:00,52.48,52.6,52.43,52.55,143000.0,48.2634,48.3738,48.2174,48.3278,143000.0
2007-06-12 11:30:00,52.55,52.85,52.55,52.8,108000.0,48.3278,48.6037,48.3278,48.5577,108000.0
2007-06-12 12:00:00,52.8,52.81,52.68,52.78,120000.0,48.5577,48.5669,48.4473,48.5393,120000.0
2007-06-12 12:30:00,52.81,52.82,52.75,52.77,55000.0,48.5669,48.5761,48.5117,48.5301,55000.0
2007-06-12 13:00:00,52.77,52.96,52.72,52.87,114400.0,48.5301,48.7048,48.4841,48.6221,114400.0
2007-06-12 13:30:00,52.87,53.04,52.87,52.99,141600.0,48.6221,48.7784,48.6221,48.7324,141600.0
2007-06-12 14:00:00,53.0,53.1,52.98,53.05,106600.0,48.7416,48.8336,48.7232,48.7876,106600.0
2007-06-12 14:30:00,53.05,53.1,52.8,52.95,102800.0,48.7876,48.8336,48.5577,48.6956,102800.0
2007-06-12 15:00:00,52.95,53.02,52.74,52.85,211200.0,48.6956,48.76,48.5025,48.6037,211200.0
2007-06-12 15:30:00,52.84,52.87,52.63,52.65,149400.0,48.5945,48.6221,48.4013,48.4197,149400.0
2007-06-13 09:30:00,52.98,53.19,52.81,52.94,184200.0,48.8999,49.0937,48.743,48.863,184200.0
2007-06-13 10:00:00,52.95,53.25,52.89,53.22,212600.0,48.8722,49.1491,48.8168,49.1214,212600.0
2007-06-13 10:30:00,53.21,53.3,53.09,53.24,109800.0,49.1122,49.1952,49.0014,49.1399,109800.0
2007-06-13 11:00:00,53.24,53.29,53.1,53.15,122600.0,49.1399,49.186,49.0106,49.0568,122600.0
2007-06-13 11:30:00,53.14,53.24,53.13,53.16,123200.0,49.0476,49.1399,49.0383,49.066,123200.0
2007-06-13 12:00:00,53.16,53.19,53.02,53.04,111400.0,49.066,49.0937,48.9368,48.9553,111400.0
2007-06-13 12:30:00,53.06,53.22,52.99,53.08,119400.0,48.9737,49.1214,48.9091,48.9922,119400.0
2007-06-13 13:00:00,53.08,53.13,52.95,53.0,97000.0,48.9922,49.0383,48.8722,48.9183,97000.0
2007-06-13 13:30:00,52.99,53.1,52.95,53.02,95400.0,48.9091,49.0106,48.8722,48.9368,95400.0
2007-06-13 14:00:00,53.02,53.12,52.97,53.03,261000.0,48.9368,49.0291,48.8906,48.946,261000.0
2007-06-13 14:30:00,53.03,53.28,53.02,53.28,148400.0,48.946,49.1768,48.9368,49.1768,148400.0
2007-06-13 15:00:00,53.28,53.28,53.13,53.19,147800.0,49.1768,49.1768,49.0383,49.0937,147800.0
2007-06-13 15:30:00,53.21,53.4,53.2,53.38,302800.0,49.1122,49.2875,49.1029,49.2691,302800.0
2007-06-14 09:30:00,53.68,54.43,53.39,54.42,271600.0,49.546,50.2382,49.2783,50.229,271600.0
2007-06-14 10:00:00,54.42,54.85,54.27,54.76,427000.0,50.229,50.6259,50.0905,50.5428,427000.0
2007-06-14 10:30:00,54.74,54.79,54.59,54.74,119600.0,50.5243,50.5705,50.3859,50.5243,119600.0
2007-06-14 11:00:00,54.74,54.79,54.7,54.78,182800.0,50.5243,50.5705,50.4874,50.5613,182800.0
2007-06-14 11:30:00,54.78,54.98,54.78,54.85,116600.0,50.5613,50.7458,50.5613,50.6259,116600.0
2007-06-14 12:00:00,54.85,54.99,54.81,54.99,118800.0,50.6259,50.7551,50.5889,50.7551,118800.0
2007-06-14 12:30:00,54.99,55.2,54.99,55.06,148000.0,50.7551,50.9489,50.7551,50.8197,148000.0
2007-06-14 13:00:00,55.05,55.28,55.05,55.27,92600.0,50.8105,51.0227,50.8105,51.0135,92600.0
2007-06-14 13:30:00,55.27,55.3,55.05,55.12,138600.0,51.0135,51.0412,50.8105,50.8751,138600.0
2007-06-14 14:00:00,55.12,55.12,54.93,54.94,94400.0,50.8751,50.8751,50.6997,50.7089,94400.0
2007-06-14 14:30:00,54.95,55.06,54.95,54.98,102800.0,50.7182,50.8197,50.7182,50.7458,102800.0
2007-06-14 15:00:00,54.98,55.01,54.79,54.8,204000.0,50.7458,50.7735,50.5705,50.5797,204000.0
2007-06-14 15:30:00,54.79,54.91,54.72,54.81,219800.0,50.5705,50.6812,50.5059,50.5889,219800.0
2007-06-15 09:30:00,55.12,55.48,54.87,55.22,385600.0,50.8751,51.2073,50.6443,50.9674,385600.0
2007-06-15 10:00:00,55.22,55.4,55.18,55.34,146800.0,50.9674,51.1335,50.9304,51.0781,146800.0
2007-06-15 10:30:00,55.33,55.49,55.31,55.46,103600.0,51.0689,51.2166,51.0504,51.1889,103600.0
2007-06-15 11:00:00,55.45,55.46,55.27,55.27,51400.0,51.1797,51.1889,51.0135,51.0135,51400.0
2007-06-15 11:30:00,55.27,55.27,55.03,55.22,84000.0,51.0135,51.0135,50.792,50.9674,84000.0
2007-06-15 12:00:00,55.21,55.27,55.06,55.07,62800.0,50.9581,51.0135,50.8197,50.8289,62800.0
2007-06-15 12:30:00,55.07,55.08,54.96,55.01,35600.0,50.8289,50.8381,50.7274,50.7735,35600.0
2007-06-15 13:00:00,55.01,55.02,54.88,55.0,53000.0,50.7735,50.7828,50.6536,50.7643,53000.0
2007-06-15 13:30:00,54.99,55.12,54.96,55.11,118200.0,50.7551,50.8751,50.7274,50.8658,118200.0
2007-06-15 14:00:00,55.12,55.13,55.02,55.12,76200.0,50.8751,50.8843,50.7828,50.8751,76200.0
2007-06-15 14:30:00,55.11,55.16,55.07,55.14,76400.0,50.8658,50.912,50.8289,50.8935,76400.0
2007-06-15 15:00:00,55.14,55.15,55.0,55.0,87400.0,50.8935,50.9028,50.7643,50.7643,87400.0
2007-06-15 15:30:00,55.0,55.02,54.87,54.92,215800.0,50.7643,50.7828,50.6443,50.6905,215800.0
2007-06-18 09:30:00,54.88,54.96,54.27,54.78,69200.0,50.6536,50.7274,50.0905,50.5613,69200.0
2007-06-18 10:00:00,54.76,54.76,54.51,54.56,92800.0,50.5428,50.5428,50.312,50.3582,92800.0
2007-06-18 10:30:00,54.55,54.6,54.49,54.51,58400.0,50.349,50.3951,50.2936,50.312,58400.0
2007-06-18 11:00:00,54.51,54.56,54.42,54.54,97400.0,50.312,50.3582,50.229,50.3397,97400.0
2007-06-18 11:30:00,54.54,54.6,54.53,54.59,81000.0,50.3397,50.3951,50.3305,50.3859,81000.0
2007-06-18 12:00:00,54.59,54.61,54.5,54.51,82600.0,50.3859,50.4043,50.3028,50.312,82600.0
2007-06-18 12:30:00,54.51,54.66,54.5,54.64,141600.0,50.312,50.4505,50.3028,50.432,141600.0
2007-06-18 13:00:00,54.65,54.67,54.52,54.52,106600.0,50.4413,50.4597,50.3213,50.3213,106600.0
2007-06-18 13:30:00,54.53,54.53,54.35,54.38,81600.0,50.3305,50.3305,50.1644,50.1921,81600.0
2007-06-18 14:00:00,54.41,54.54,54.38,54.52,46000.0,50.2197,50.3397,50.1921,50.3213,46000.0
2007-06-18 14:30:00,54.52,54.52,54.3,54.42,57000.0,50.3213,50.3213,50.1182,50.229,57000.0
2007-06-18 15:00:00,54.42,54.44,54.35,54.42,58400.0,50.229,50.2474,50.1644,50.229,58400.0
2007-06-18 15:30:00,54.42,54.51,54.4,54.46,78000.0,50.229,50.312,50.2105,50.2659,78000.0
2007-06-19 09:30:00,55.49,55.8,55.36,55.5,300800.0,51.2166,51.5027,51.0966,51.2258,300800.0
2007-06-19 10:00:00,55.51,56.26,55.45,56.26,454800.0,51.235,51.9273,51.1797,51.9273,454800.0
2007-06-19 10:30:00,56.26,56.41,56.1,56.13,249800.0,51.9273,52.0657,51.7796,51.8073,249800.0
2007-06-19 11:00:00,56.13,56.15,55.7,55.74,297800.0,51.8073,51.8257,51.4104,51.4473,297800.0
2007-06-19 11:30:00,55.74,56.01,55.7,55.94,176600.0,51.4473,51.6965,51.4104,51.6319,176600.0
2007-06-19 12:00:00,55.94,56.04,55.74,55.88,741200.0,51.6319,51.7242,51.4473,51.5765,741200.0
2007-06-19 12:30:00,55.88,56.29,55.87,56.24,420400.0,51.5765,51.955,51.5673,51.9088,420400.0
2007-06-19 13:00:00,56.23,56.41,56.2,56.38,233600.0,51.8996,52.0657,51.8719,52.038,233600.0
2007-06-19 13:30:00,56.39,56.42,56.23,56.34,166000.0,52.0473,52.075,51.8996,52.0011,166000.0
2007-06-19 14:00:00,56.33,56.4,56.17,56.21,294000.0,51.9919,52.0565,51.8442,51.8811,294000.0
2007-06-19 14:30:00,56.22,56.35,56.13,56.3,190800.0,51.8904,52.0103,51.8073,51.9642,190800.0
2007-06-19 15:00:00,56.3,56.73,56.24,56.72,470200.0,51.9642,52.3611,51.9088,52.3518,470200.0
2007-06-19 15:30:00,56.71,57.03,56.67,56.9,490800.0,52.3426,52.638,52.3057,52.518,490800.0
2007-06-20 09:30:00,56.78,57.08,56.63,56.72,584600.0,52.4072,52.6841,52.2688,52.3518,584600.0
2007-06-20 10:00:00,56.73,56.73,56.34,56.57,477600.0,52.3611,52.3611,52.0011,52.2134,477600.0
2007-06-20 10:30:00,56.55,56.64,56.51,56.57,211200.0,52.1949,52.278,52.158,52.2134,211200.0
2007-06-20 11:00:00,56.55,56.74,56.49,56.74,228400.0,52.1949,52.3703,52.1396,52.3703,228400.0
2007-06-20 11:30:00,56.73,56.94,56.55,56.9,202000.0,52.3611,52.5549,52.1949,52.518,202000.0
2007-06-20 12:00:00,56.91,57.01,56.8,56.9,212400.0,52.5272,52.6195,52.4257,52.518,212400.0
2007-06-20 12:30:00,56.9,56.9,56.65,56.68,136000.0,52.518,52.518,52.2872,52.3149,136000.0
2007-06-20 13:00:00,56.68,56.71,56.54,56.57,161600.0,52.3149,52.3426,52.1857,52.2134,161600.0
2007-06-20 13:30:00,56.57,56.63,56.42,56.48,145800.0,52.2134,52.2688,52.075,52.1303,145800.0
2007-06-20 14:00:00,56.48,56.66,56.41,56.5,135000.0,52.1303,52.2965,52.0657,52.1488,135000.0
2007-06-20 14:30:00,56.5,56.55,56.38,56.54,106000.0,52.1488,52.1949,52.038,52.1857,106000.0
2007-06-20 15:00:00,56.54,56.54,56.27,56.31,200000.0,52.1857,52.1857,51.9365,51.9734,200000.0
2007-06-20 15:30:00,56.31,56.36,55.93,55.95,258400.0,51.9734,52.0196,51.6227,51.6411,258400.0
2007-06-21 09:30:00,56.15,56.54,56.05,56.35,209000.0,51.8257,52.1857,51.7334,52.0103,209000.0
2007-06-21 10:00:00,56.38,56.64,56.24,56.51,166800.0,52.038,52.278,51.9088,52.158,166800.0
2007-06-21 10:30:00,56.5,56.54,56.21,56.41,156600.0,52.1488,52.1857,51.8811,52.0657,156600.0
2007-06-21 11:00:00,56.38,56.55,56.26,56.4,91800.0,52.038,52.1949,51.9273,52.0565,91800.0
2007-06-21 11:30:00,56.38,56.41,56.06,56.1,49000.0,52.038,52.0657,51.7427,51.7796,49000.0
2007-06-21 12:00:00,56.12,56.22,55.93,56.03,91400.0,51.7981,51.8904,51.6227,51.715,91400.0
2007-06-21 12:30:00,56.04,56.14,55.94,56.06,79400.0,51.7242,51.8165,51.6319,51.7427,79400.0
2007-06-21 13:00:00,56.08,56.43,56.02,56.43,57800.0,51.7611,52.0842,51.7058,52.0842,57800.0
2007-06-21 13:30:00,56.43,56.72,56.43,56.71,92000.0,52.0842,52.3518,52.0842,52.3426,92000.0
2007-06-21 14:00:00,56.71,56.78,56.66,56.69,139600.0,52.3426,52.4072,52.2965,52.3242,139600.0
2007-06-21 14:30:00,56.69,56.69,56.36,56.49,75000.0,52.3242,52.3242,52.0196,52.1396,75000.0
2007-06-21 15:00:00,56.51,56.6,56.38,56.46,86000.0,52.158,52.2411,52.038,52.1119,86000.0
2007-06-21 15:30:00,56.45,56.52,56.33,56.52,130000.0,52.1026,52.1673,51.9919,52.1673,130000.0
2007-06-22 09:30:00,56.53,56.6,56.26,56.34,132400.0,52.1765,52.2411,51.9273,52.0011,132400.0
2007-06-22 10:00:00,56.3,56.3,55.9,55.93,134600.0,51.9642,51.9642,51.595,51.6227,134600.0
2007-06-22 10:30:00,55.9,55.99,55.7,55.77,266000.0,51.595,51.6781,51.4104,51.475,266000.0
2007-06-22 11:00:00,55.77,56.0,55.73,55.87,382200.0,51.475,51.6873,51.4381,51.5673,382200.0
2007-06-22 11:30:00,55.89,55.96,55.75,55.91,94800.0,51.5858,51.6504,51.4566,51.6042,94800.0
2007-06-22 12:00:00,55.9,55.91,55.37,55.41,109400.0,51.595,51.6042,51.1058,51.1427,109400.0
2007-06-22 12:30:00,55.41,55.77,55.32,55.63,146200.0,51.1427,51.475,51.0597,51.3458,146200.0
2007-06-22 13:00:00,55.63,55.79,55.44,55.79,68000.0,51.3458,51.4935,51.1704,51.4935,68000.0
2007-06-22 13:30:00,55.79,55.91,55.66,55.67,73800.0,51.4935,51.6042,51.3735,51.3827,73800.0
2007-06-22 14:00:00,55.69,55.85,55.55,55.85,72800.0,51.4012,51.5488,51.272,51.5488,72800.0
2007-06-22 14:30:00,55.84,55.92,55.71,55.87,103400.0,51.5396,51.6135,51.4196,51.5673,103400.0
2007-06-22 15:00:00,55.87,55.91,55.74,55.74,83800.0,51.5673,51.6042,51.4473,51.4473,83800.0
2007-06-22 15:30:00,55.73,55.79,55.56,55.7,220600.0,51.4381,51.4935,51.2812,51.4104,220600.0
2007-06-25 09:30:00,56.18,56.21,55.52,55.68,215000.0,51.8534,51.8811,51.2443,51.3919,215000.0
2007-06-25 10:00:00,55.67,56.02,55.43,55.96,150400.0,51.3827,51.7058,51.1612,51.6504,150400.0
2007-06-25 10:30:00,55.94,56.02,55.74,55.85,100800.0,51.6319,51.7058,51.4473,51.5488,100800.0
2007-06-25 11:00:00,55.85,55.96,55.8,55.88,75000.0,51.5488,51.6504,51.5027,51.5765,75000.0
2007-06-25 11:30:00,55.88,55.9,55.67,55.72,100600.0,51.5765,51.595,51.3827,51.4289,100600.0
2007-06-25 12:00:00,55.71,55.85,55.68,55.68,59600.0,51.4196,51.5488,51.3919,51.3919,59600.0
2007-06-25 12:30:00,55.66,55.7,55.53,55.55,72200.0,51.3735,51.4104,51.2535,51.272,72200.0
2007-06-25 13:00:00,55.55,55.69,55.52,55.58,104600.0,51.272,51.4012,51.2443,51.2996,104600.0
2007-06-25 13:30:00,55.57,55.68,55.5,55.5,78800.0,51.2904,51.3919,51.2258,51.2258,78800.0
2007-06-25 14:00:00,55.5,55.59,55.42,55.5,106600.0,51.2258,51.3089,51.152,51.2258,106600.0
2007-06-25 14:30:00,55.5,55.51,55.11,55.17,154600.0,51.2258,51.235,50.8658,50.9212,154600.0
2007-06-25 15:00:00,55.16,56.16,55.04,55.29,101200.0,50.912,51.835,50.8012,51.032,101200.0
2007-06-25 15:30:00,55.27,55.42,55.22,55.28,138000.0,51.0135,51.152,50.9674,51.0227,138000.0
2007-06-26 09:30:00,55.37,55.51,55.17,55.28,96400.0,51.1058,51.235,50.9212,51.0227,96400.0
2007-06-26 10:00:00,55.27,55.37,54.88,54.9,106800.0,51.0135,51.1058,50.6536,50.672,106800.0
2007-06-26 10:30:00,54.93,55.06,54.47,54.5,140800.0,50.6997,50.8197,50.2751,50.3028,140800.0
2007-06-26 11:00:00,54.52,54.91,54.42,54.82,106400.0,50.3213,50.6812,50.229,50.5982,106400.0
2007-06-26 11:30:00,54.79,55.08,54.74,55.03,76600.0,50.5705,50.8381,50.5243,50.792,76600.0
2007-06-26 12:00:00,55.01,55.14,55.01,55.13,70400.0,50.7735,50.8935,50.7735,50.8843,70400.0
2007-06-26 12:30:00,55.13,55.13,54.83,54.9,52200.0,50.8843,50.8843,50.6074,50.672,52200.0
2007-06-26 13:00:00,54.93,55.06,54.88,54.93,60200.0,50.6997,50.8197,50.6536,50.6997,60200.0
2007-06-26 13:30:00,54.92,54.99,54.76,54.85,62800.0,50.6905,50.7551,50.5428,50.6259,62800.0
2007-06-26 14:00:00,54.83,54.94,54.69,54.73,95000.0,50.6074,50.7089,50.4782,50.5151,95000.0
2007-06-26 14:30:00,54.72,54.76,54.52,54.56,100800.0,50.5059,50.5428,50.3213,50.3582,100800.0
2007-06-26 15:00:00,54.54,54.62,54.44,54.58,162600.0,50.3397,50.4136,50.2474,50.3767,162600.0
2007-06-26 15:30:00,54.56,54.67,54.5,54.5,94400.0,50.3582,50.4597,50.3028,50.3028,94400.0
2007-06-27 09:30:00,54.02,54.13,53.74,53.93,146800.0,49.8598,49.9613,49.6013,49.7767,146800.0
2007-06-27 10:00:00,53.93,53.99,53.8,53.95,123000.0,49.7767,49.8321,49.6567,49.7952,123000.0
2007-06-27 10:30:00,53.93,54.13,53.89,54.01,86000.0,49.7767,49.9613,49.7398,49.8506,86000.0
2007-06-27 11:00:00,54.03,54.24,53.94,54.16,84200.0,49.869,50.0628,49.7859,49.989,84200.0
2007-06-27 11:30:00,54.16,54.16,54.05,54.13,71400.0,49.989,49.989,49.8875,49.9613,71400.0
2007-06-27 12:00:00,54.13,54.3,54.08,54.15,69000.0,49.9613,50.1182,49.9152,49.9798,69000.0
2007-06-27 12:30:00,54.15,54.26,54.09,54.19,97400.0,49.9798,50.0813,49.9244,50.0167,97400.0
2007-06-27 13:00:00,54.19,54.3,54.08,54.1,53600.0,50.0167,50.1182,49.9152,49.9336,53600.0
2007-06-27 13:30:00,54.11,54.24,54.01,54.16,68200.0,49.9429,50.0628,49.8506,49.989,68200.0
2007-06-27 14:00:00,54.16,54.4,54.16,54.33,161600.0,49.989,50.2105,49.989,50.1459,161600.0
2007-06-27 14:30:00,54.31,54.43,54.29,54.37,95800.0,50.1274,50.2382,50.109,50.1828,95800.0
2007-06-27 15:00:00,54.38,54.55,54.38,54.52,91200.0,50.1921,50.349,50.1921,50.3213,91200.0
2007-06-27 15:30:00,54.54,54.79,54.53,54.77,115800.0,50.3397,50.5705,50.3305,50.552,115800.0
2007-06-28 09:30:00,54.57,54.75,54.31,54.74,122000.0,50.3674,50.5336,50.1274,50.5243,122000.0
2007-06-28 10:00:00,54.74,54.95,54.6,54.91,92000.0,50.5243,50.7182,50.3951,50.6812,92000.0
2007-06-28 10:30:00,54.88,55.13,54.88,55.13,108000.0,50.6536,50.8843,50.6536,50.8843,108000.0
2007-06-28 11:00:00,55.13,55.45,55.13,55.38,113600.0,50.8843,51.1797,50.8843,51.115,113600.0
2007-06-28 11:30:00,55.38,55.63,55.35,55.6,102400.0,51.115,51.3458,51.0874,51.3181,102400.0
2007-06-28 12:00:00,55.59,55.7,55.58,55.59,67600.0,51.3089,51.4104,51.2996,51.3089,67600.0
2007-06-28 12:30:00,55.59,55.72,55.59,55.65,37400.0,51.3089,51.4289,51.3089,51.3643,37400.0
2007-06-28 13:00:00,55.65,55.65,55.43,55.5,60000.0,51.3643,51.3643,51.1612,51.2258,60000.0
2007-06-28 13:30:00,55.51,55.66,55.47,55.47,43200.0,51.235,51.3735,51.1981,51.1981,43200.0
2007-06-28 14:00:00,55.49,55.69,55.27,55.46,102000.0,51.2166,51.4012,51.0135,51.1889,102000.0
2007-06-28 14:30:00,55.46,55.57,55.21,55.44,106400.0,51.1889,51.2904,50.9581,51.1704,106400.0
2007-06-28 15:00:00,55.45,55.46,55.29,55.44,92200.0,51.1797,51.1889,51.032,51.1704,92200.0
2007-06-28 15:30:00,55.45,55.54,55.28,55.38,135800.0,51.1797,51.2627,51.0227,51.115,135800.0
2007-06-29 09:30:00,55.55,55.95,55.32,55.9,145600.0,51.272,51.6411,51.0597,51.595,145600.0
2007-06-29 10:00:00,55.91,56.13,55.72,55.79,55000.0,51.6042,51.8073,51.4289,51.4935,55000.0
2007-06-29 10:30:00,55.77,55.89,55.68,55.71,62400.0,51.475,51.5858,51.3919,51.4196,62400.0
2007-06-29 11:00:00,55.73,55.79,55.57,55.7,51600.0,51.4381,51.4935,51.2904,51.4104,51600.0
2007-06-29 11:30:00,55.7,55.74,55.55,55.57,31800.0,51.4104,51.4473,51.272,51.2904,31800.0
2007-06-29 12:00:00,55.56,55.62,55.36,55.46,92200.0,51.2812,51.3366,51.0966,51.1889,92200.0
2007-06-29 12:30:00,55.46,55.49,55.3,55.49,60400.0,51.1889,51.2166,51.0412,51.2166,60400.0
2007-06-29 13:00:00,55.49,55.63,55.31,55.45,87600.0,51.2166,51.3458,51.0504,51.1797,87600.0
2007-06-29 13:30:00,55.45,55.48,55.32,55.42,56200.0,51.1797,51.2073,51.0597,51.152,56200.0
2007-06-29 14:00:00,55.41,55.42,55.11,55.16,77800.0,51.1427,51.152,50.8658,50.912,77800.0
2007-06-29 14:30:00,55.2,55.42,55.12,55.26,40800.0,50.9489,51.152,50.8751,51.0043,40800.0
2007-06-29 15:00:00,55.27,55.33,54.78,54.79,111200.0,51.0135,51.0689,50.5613,50.5705,111200.0
2007-06-29 15:30:00,54.77,55.12,54.74,54.99,161000.0,50.552,50.8751,50.5243,50.7551,161000.0
2007-07-03 09:30:00,56.75,56.93,56.61,56.93,140400.0,52.3795,52.5457,52.2503,52.5457,140400.0
2007-07-03 10:00:00,56.93,56.99,56.89,56.91,162400.0,52.5457,52.6011,52.5088,52.5272,162400.0
2007-07-03 10:30:00,56.94,56.95,56.83,56.88,127400.0,52.5549,52.5641,52.4534,52.4995,127400.0
2007-07-03 11:00:00,56.89,56.91,56.82,56.85,74400.0,52.5088,52.5272,52.4441,52.4718,74400.0
2007-07-03 11:30:00,56.84,56.94,56.82,56.88,79400.0,52.4626,52.5549,52.4441,52.4995,79400.0
2007-07-03 12:00:00,56.87,56.95,56.87,56.93,83000.0,52.4903,52.5641,52.4903,52.5457,83000.0
2007-07-03 12:30:00,56.93,57.02,56.87,57.02,109400.0,52.5457,52.6287,52.4903,52.6287,109400.0
2007-07-05 09:30:00,56.77,56.88,56.5,56.57,85200.0,52.398,52.4995,52.1488,52.2134,85200.0
2007-07-05 10:00:00,56.59,56.83,56.57,56.74,84000.0,52.2319,52.4534,52.2134,52.3703,84000.0
2007-07-05 10:30:00,56.77,56.89,56.7,56.82,62200.0,52.398,52.5088,52.3334,52.4441,62200.0
2007-07-05 11:00:00,56.83,56.93,56.71,56.92,46600.0,52.4534,52.5457,52.3426,52.5364,46600.0
2007-07-05 11:30:00,56.93,56.93,56.77,56.9,54800.0,52.5457,52.5457,52.398,52.518,54800.0
2007-07-05 12:00:00,56.9,57.09,56.88,57.02,102000.0,52.518,52.6934,52.4995,52.6287,102000.0
2007-07-05 12:30:00,57.04,57.06,56.97,56.99,71000.0,52.6472,52.6657,52.5826,52.6011,71000.0
2007-07-05 13:00:00,56.99,57.05,56.99,57.0,56000.0,52.6011,52.6564,52.6011,52.6103,56000.0
2007-07-05 13:30:00,56.99,57.03,56.98,56.99,82800.0,52.6011,52.638,52.5918,52.6011,82800.0
2007-07-05 14:00:00,56.99,57.06,56.96,56.99,69600.0,52.6011,52.6657,52.5734,52.6011,69600.0
2007-07-05 14:30:00,56.99,57.05,56.85,57.05,122600.0,52.6011,52.6564,52.4718,52.6564,122600.0
2007-07-05 15:00:00,57.08,57.08,56.99,57.01,101800.0,52.6841,52.6841,52.6011,52.6195,101800.0
2007-07-05 15:30:00,57.01,57.06,56.97,56.99,140200.0,52.6195,52.6657,52.5826,52.6011,140200.0
2007-07-06 09:30:00,57.15,57.24,56.79,57.05,106800.0,52.7487,52.8318,52.4165,52.6564,106800.0
2007-07-06 10:00:00,57.05,57.49,57.04,57.48,89600.0,52.6564,53.0625,52.6472,53.0533,89600.0
2007-07-06 10:30:00,57.49,57.5,57.35,57.4,54000.0,53.0625,53.0718,52.9333,52.9795,54000.0
2007-07-06 11:00:00,57.41,57.49,57.33,57.43,95800.0,52.9887,53.0625,52.9149,53.0072,95800.0
2007-07-06 11:30:00,57.44,57.68,57.43,57.49,82800.0,53.0164,53.2379,53.0072,53.0625,82800.0
2007-07-06 12:00:00,57.5,57.65,57.49,57.63,84600.0,53.0718,53.2102,53.0625,53.1918,84600.0
2007-07-06 12:30:00,57.63,57.69,57.55,57.67,56200.0,53.1918,53.2471,53.1179,53.2287,56200.0
2007-07-06 13:00:00,57.67,57.9,57.63,57.85,101000.0,53.2287,53.441,53.1918,53.3948,101000.0
2007-07-06 13:30:00,57.85,57.9,57.73,57.78,95400.0,53.3948,53.441,53.2841,53.3302,95400.0
2007-07-06 14:00:00,57.76,57.82,57.69,57.8,109600.0,53.3118,53.3671,53.2471,53.3487,109600.0
2007-07-06 14:30:00,57.81,57.92,57.77,57.84,89400.0,53.3579,53.4594,53.321,53.3856,89400.0
2007-07-06 15:00:00,57.84,57.99,57.82,57.97,141600.0,53.3856,53.524,53.3671,53.5056,141600.0
2007-07-06 15:30:00,57.97,58.03,57.83,57.93,188800.0,53.5056,53.561,53.3764,53.4687,188800.0
2007-07-09 09:30:00,57.71,57.85,57.19,57.26,136600.0,53.2656,53.3948,52.7857,52.8503,136600.0
2007-07-09 10:00:00,57.27,57.34,57.18,57.26,110400.0,52.8595,52.9241,52.7764,52.8503,110400.0
2007-07-09 10:30:00,57.27,57.27,56.9,56.9,110800.0,52.8595,52.8595,52.518,52.518,110800.0
2007-07-09 11:00:00,56.93,57.16,56.91,57.11,80600.0,52.5457,52.758,52.5272,52.7118,80600.0
2007-07-09 11:30:00,57.11,57.11,57.01,57.07,32800.0,52.7118,52.7118,52.6195,52.6749,32800.0
2007-07-09 12:00:00,57.08,57.08,56.96,57.07,46400.0,52.6841,52.6841,52.5734,52.6749,46400.0
2007-07-09 12:30:00,57.08,57.16,57.0,57.09,32800.0,52.6841,52.758,52.6103,52.6934,32800.0
2007-07-09 13:00:00,57.09,57.24,57.01,57.22,43600.0,52.6934,52.8318,52.6195,52.8133,43600.0
2007-07-09 13:30:00,57.21,57.29,57.16,57.22,39200.0,52.8041,52.878,52.758,52.8133,39200.0
2007-07-09 14:00:00,57.22,57.22,57.13,57.18,47400.0,52.8133,52.8133,52.7303,52.7764,47400.0
2007-07-09 14:30:00,57.17,57.3,57.15,57.28,35600.0,52.7672,52.8872,52.7487,52.8687,35600.0
2007-07-09 15:00:00,57.29,57.36,57.25,57.27,78000.0,52.878,52.9426,52.841,52.8595,78000.0
2007-07-09 15:30:00,57.26,57.27,56.99,57.06,203800.0,52.8503,52.8595,52.6011,52.6657,203800.0
2007-07-10 09:30:00,56.89,56.89,56.32,56.52,115800.0,52.5088,52.5088,51.9827,52.1673,115800.0
2007-07-10 10:00:00,56.54,56.73,56.42,56.52,40800.0,52.1857,52.3611,52.075,52.1673,40800.0
2007-07-10 10:30:00,56.52,56.67,56.41,56.67,51200.0,52.1673,52.3057,52.0657,52.3057,51200.0
2007-07-10 11:00:00,56.65,56.95,56.65,56.81,47400.0,52.2872,52.5641,52.2872,52.4349,47400.0
2007-07-10 11:30:00,56.78,56.92,56.77,56.9,26600.0,52.4072,52.5364,52.398,52.518,26600.0
2007-07-10 12:00:00,56.91,56.99,56.83,56.84,58000.0,52.5272,52.6011,52.4534,52.4626,58000.0
2007-07-10 12:30:00,56.88,56.96,56.82,56.92,44200.0,52.4995,52.5734,52.4441,52.5364,44200.0
2007-07-10 13:00:00,56.92,56.98,56.7,56.71,62400.0,52.5364,52.5918,52.3334,52.3426,62400.0
2007-07-10 13:30:00,56.7,56.74,56.35,56.37,82200.0,52.3334,52.3703,52.0103,52.0288,82200.0
2007-07-10 14:00:00,56.37,56.46,56.22,56.42,72800.0,52.0288,52.1119,51.8904,52.075,72800.0
2007-07-10 14:30:00,56.42,56.46,56.2,56.22,69800.0,52.075,52.1119,51.8719,51.8904,69800.0
2007-07-10 15:00:00,56.27,56.36,56.18,56.32,87000.0,51.9365,52.0196,51.8534,51.9827,87000.0
2007-07-10 15:30:00,56.29,56.31,55.99,55.99,180200.0,51.955,51.9734,51.6781,51.6781,180200.0
2007-07-11 09:30:00,56.0,56.62,55.98,56.17,125800.0,51.6873,52.2595,51.6688,51.8442,125800.0
2007-07-11 10:00:00,56.2,56.5,56.14,56.4,85800.0,51.8719,52.1488,51.8165,52.0565,85800.0
2007-07-11 10:30:00,56.4,56.54,56.17,56.41,88600.0,52.0565,52.1857,51.8442,52.0657,88600.0
2007-07-11 11:00:00,56.43,56.6,56.4,56.55,67600.0,52.0842,52.2411,52.0565,52.1949,67600.0
2007-07-11 11:30:00,56.55,56.58,56.41,56.49,43000.0,52.1949,52.2226,52.0657,52.1396,43000.0
2007-07-11 12:00:00,56.47,56.51,56.3,56.34,39800.0,52.1211,52.158,51.9642,52.0011,39800.0
2007-07-11 12:30:00,56.35,56.35,56.04,56.06,90600.0,52.0103,52.0103,51.7242,51.7427,90600.0
2007-07-11 13:00:00,56.05,56.05,55.76,55.8,166600.0,51.7334,51.7334,51.4658,51.5027,166600.0
2007-07-11 13:30:00,55.81,55.92,55.67,55.72,172400.0,51.5119,51.6135,51.3827,51.4289,172400.0
2007-07-11 14:00:00,55.72,55.77,55.59,55.72,175200.0,51.4289,51.475,51.3089,51.4289,175200.0
2007-07-11 14:30:00,55.72,55.76,55.42,55.53,157600.0,51.4289,51.4658,51.152,51.2535,157600.0
2007-07-11 15:00:00,55.52,55.7,55.49,55.65,130400.0,51.2443,51.4104,51.2166,51.3643,130400.0
2007-07-11 15:30:00,55.67,55.82,55.6,55.82,183600.0,51.3827,51.5212,51.3181,51.5212,183600.0
2007-07-12 09:30:00,56.2,56.85,56.18,56.85,104600.0,51.8719,52.4718,51.8534,52.4718,104600.0
2007-07-12 10:00:00,56.83,56.85,56.57,56.65,105600.0,52.4534,52.4718,52.2134,52.2872,105600.0
2007-07-12 10:30:00,56.67,56.74,56.44,56.7,98400.0,52.3057,52.3703,52.0934,52.3334,98400.0
2007-07-12 11:00:00,56.71,56.71,56.46,56.55,154000.0,52.3426,52.3426,52.1119,52.1949,154000.0
2007-07-12 11:30:00,56.58,56.69,55.85,56.5,99600.0,52.2226,52.3242,51.5488,52.1488,99600.0
2007-07-12 12:00:00,56.49,56.71,56.48,56.71,58600.0,52.1396,52.3426,52.1303,52.3426,58600.0
2007-07-12 12:30:00,56.7,56.73,56.52,56.68,43200.0,52.3334,52.3611,52.1673,52.3149,43200.0
2007-07-12 13:00:00,56.68,56.69,56.59,56.63,46200.0,52.3149,52.3242,52.2319,52.2688,46200.0
2007-07-12 13:30:00,56.63,56.72,56.56,56.56,50400.0,52.2688,52.3518,52.2042,52.2042,50400.0
2007-07-12 14:00:00,56.58,56.62,56.49,56.6,48800.0,52.2226,52.2595,52.1396,52.2411,48800.0
2007-07-12 14:30:00,56.6,56.65,56.54,56.65,117000.0,52.2411,52.2872,52.1857,52.2872,117000.0
2007-07-12 15:00:00,56.65,56.73,56.63,56.7,86800.0,52.2872,52.3611,52.2688,52.3334,86800.0
2007-07-12 15:30:00,56.71,57.06,56.67,57.05,313600.0,52.3426,52.6657,52.3057,52.6564,313600.0
2007-07-13 09:30:00,56.97,57.25,56.74,57.01,155800.0,52.5826,52.841,52.3703,52.6195,155800.0
2007-07-13 10:00:00,57.02,57.23,56.95,57.06,79400.0,52.6287,52.8226,52.5641,52.6657,79400.0
2007-07-13 10:30:00,57.02,57.46,57.02,57.44,61000.0,52.6287,53.0349,52.6287,53.0164,61000.0
2007-07-13 11:00:00,57.4,57.42,57.29,57.38,35600.0,52.9795,52.9979,52.878,52.961,35600.0
2007-07-13 11:30:00,57.38,57.41,57.26,57.26,34000.0,52.961,52.9887,52.8503,52.8503,34000.0
2007-07-13 12:00:00,57.29,57.4,57.24,57.38,64000.0,52.878,52.9795,52.8318,52.961,64000.0
2007-07-13 12:30:00,57.38,57.44,57.33,57.42,40600.0,52.961,53.0164,52.9149,52.9979,40600.0
2007-07-13 13:00:00,57.44,57.45,57.23,57.39,105000.0,53.0164,53.0256,52.8226,52.9702,105000.0
2007-07-13 13:30:00,57.38,57.44,57.37,57.42,32000.0,52.961,53.0164,52.9518,52.9979,32000.0
2007-07-13 14:00:00,57.42,57.54,57.4,57.42,61400.0,52.9979,53.1087,52.9795,52.9979,61400.0
2007-07-13 14:30:00,57.41,57.58,57.39,57.54,65600.0,52.9887,53.1456,52.9702,53.1087,65600.0
2007-07-13 15:00:00,57.55,57.65,57.51,57.65,70400.0,53.1179,53.2102,53.081,53.2102,70400.0
2007-07-13 15:30:00,57.63,57.65,57.42,57.42,117000.0,53.1918,53.2102,52.9979,52.9979,117000.0
2007-07-16 09:30:00,57.43,57.85,57.42,57.8,97200.0,53.0072,53.3948,52.9979,53.3487,97200.0
2007-07-16 10:00:00,57.8,58.0,57.73,57.99,72600.0,53.3487,53.5333,53.2841,53.524,72600.0
2007-07-16 10:30:00,57.98,58.3,57.95,58.3,82000.0,53.5148,53.8102,53.4871,53.8102,82000.0
2007-07-16 11:00:00,58.32,58.34,58.2,58.2,61400.0,53.8286,53.8471,53.7179,53.7179,61400.0
2007-07-16 11:30:00,58.2,58.3,58.15,58.27,49000.0,53.7179,53.8102,53.6717,53.7825,49000.0
2007-07-16 12:00:00,58.27,58.34,58.21,58.34,50000.0,53.7825,53.8471,53.7271,53.8471,50000.0
2007-07-16 12:30:00,58.34,58.35,58.08,58.08,64400.0,53.8471,53.8563,53.6071,53.6071,64400.0
2007-07-16 13:00:00,58.06,58.13,57.97,58.0,93600.0,53.5887,53.6533,53.5056,53.5333,93600.0
2007-07-16 13:30:00,57.99,58.07,57.85,57.94,76000.0,53.524,53.5979,53.3948,53.4779,76000.0
2007-07-16 14:00:00,57.92,57.98,57.85,57.97,44000.0,53.4594,53.5148,53.3948,53.5056,44000.0
2007-07-16 14:30:00,57.97,58.06,57.88,58.06,85000.0,53.5056,53.5887,53.4225,53.5887,85000.0
2007-07-16 15:00:00,58.03,58.2,58.0,58.13,106800.0,53.561,53.7179,53.5333,53.6533,106800.0
2007-07-16 15:30:00,58.13,58.15,57.97,58.04,169600.0,53.6533,53.6717,53.5056,53.5702,169600.0
2007-07-17 09:30:00,57.79,58.22,57.69,57.82,135600.0,53.3394,53.7363,53.2471,53.3671,135600.0
2007-07-17 10:00:00,57.82,57.88,57.61,57.72,90400.0,53.3671,53.4225,53.1733,53.2748,90400.0
2007-07-17 10:30:00,57.72,57.75,57.51,57.61,93400.0,53.2748,53.3025,53.081,53.1733,93400.0
2007-07-17 11:00:00,57.57,57.96,57.46,57.95,121800.0,53.1364,53.4964,53.0349,53.4871,121800.0
2007-07-17 11:30:00,57.96,57.97,57.62,57.65,58400.0,53.4964,53.5056,53.1825,53.2102,58400.0
2007-07-17 12:00:00,57.68,57.68,57.5,57.52,194000.0,53.2379,53.2379,53.0718,53.0902,194000.0
2007-07-17 12:30:00,57.52,57.56,57.4,57.4,111000.0,53.0902,53.1272,52.9795,52.9795,111000.0
2007-07-17 13:00:00,57.4,57.48,57.29,57.42,75200.0,52.9795,53.0533,52.878,52.9979,75200.0
2007-07-17 13:30:00,57.42,57.74,57.4,57.74,62800.0,52.9979,53.2933,52.9795,53.2933,62800.0
2007-07-17 14:00:00,57.74,57.85,57.68,57.76,115000.0,53.2933,53.3948,53.2379,53.3118,115000.0
2007-07-17 14:30:00,57.77,57.84,57.73,57.76,92000.0,53.321,53.3856,53.2841,53.3118,92000.0
2007-07-17 15:00:00,57.76,57.77,57.53,57.56,89400.0,53.3118,53.321,53.0995,53.1272,89400.0
2007-07-17 15:30:00,57.57,57.57,57.26,57.26,211600.0,53.1364,53.1364,52.8503,52.8503,211600.0
2007-07-18 09:30:00,57.15,57.4,57.0,57.04,149000.0,52.7487,52.9795,52.6103,52.6472,149000.0
2007-07-18 10:00:00,57.06,57.2,56.16,56.67,750800.0,52.6657,52.7949,51.835,52.3057,750800.0
2007-07-18 10:30:00,56.67,56.87,56.52,56.87,224000.0,52.3057,52.4903,52.1673,52.4903,224000.0
2007-07-18 11:00:00,56.87,57.27,56.75,57.25,226400.0,52.4903,52.8595,52.3795,52.841,226400.0
2007-07-18 11:30:00,57.26,57.29,57.13,57.21,222800.0,52.8503,52.878,52.7303,52.8041,222800.0
2007-07-18 12:00:00,57.21,57.35,57.17,57.27,179400.0,52.8041,52.9333,52.7672,52.8595,179400.0
2007-07-18 12:30:00,57.3,57.65,57.26,57.45,182800.0,52.8872,53.2102,52.8503,53.0256,182800.0
2007-07-18 13:00:00,57.45,57.77,57.43,57.59,245000.0,53.0256,53.321,53.0072,53.1548,245000.0
2007-07-18 13:30:00,57.56,57.93,57.52,57.9,163600.0,53.1272,53.4687,53.0902,53.441,163600.0
2007-07-18 14:00:00,57.89,58.29,57.65,57.72,278600.0,53.4317,53.8009,53.2102,53.2748,278600.0
2007-07-18 14:30:00,57.71,57.77,57.55,57.56,158600.0,53.2656,53.321,53.1179,53.1272,158600.0
2007-07-18 15:00:00,57.59,57.66,57.4,57.51,181000.0,53.1548,53.2195,52.9795,53.081,181000.0
2007-07-18 15:30:00,57.51,57.93,57.36,57.85,421400.0,53.081,53.4687,52.9426,53.3948,421400.0
2007-07-19 09:30:00,61.5,64.0,61.02,62.24,1421800.0,56.7637,59.0712,56.3207,57.4467,1421800.0
2007-07-19 10:00:00,62.27,62.31,60.81,61.58,1216600.0,57.4744,57.5113,56.1269,56.8376,1216600.0
2007-07-19 10:30:00,61.62,62.15,61.43,61.84,537600.0,56.8745,57.3637,56.6991,57.0775,537600.0
2007-07-19 11:00:00,61.84,61.94,61.0,61.18,394000.0,57.0775,57.1698,56.3022,56.4684,394000.0
2007-07-19 11:30:00,61.18,61.29,60.5,61.02,481000.0,56.4684,56.5699,55.8407,56.3207,481000.0
2007-07-19 12:00:00,61.05,61.3,60.97,61.28,252600.0,56.3484,56.5791,56.2745,56.5607,252600.0
2007-07-19 12:30:00,61.31,61.67,61.21,61.66,182600.0,56.5884,56.9206,56.4961,56.9114,182600.0
2007-07-19 13:00:00,61.66,61.74,61.47,61.49,194800.0,56.9114,56.9852,56.736,56.7545,194800.0
2007-07-19 13:30:00,61.49,61.61,61.42,61.52,108000.0,56.7545,56.8653,56.6899,56.7822,108000.0
2007-07-19 14:00:00,61.52,61.52,61.12,61.4,173200.0,56.7822,56.7822,56.413,56.6714,173200.0
2007-07-19 14:30:00,61.4,61.57,61.38,61.49,324200.0,56.6714,56.8283,56.653,56.7545,324200.0
2007-07-19 15:00:00,61.49,61.54,61.34,61.48,232000.0,56.7545,56.8006,56.6161,56.7453,232000.0
2007-07-19 15:30:00,61.49,61.54,61.06,61.09,560600.0,56.7545,56.8006,56.3576,56.3853,560600.0
2007-07-20 09:30:00,61.08,61.27,60.08,61.09,720000.0,56.3761,56.5514,55.4531,56.3853,720000.0
2007-07-20 10:00:00,61.11,61.13,60.9,61.04,314800.0,56.4038,56.4222,56.2099,56.3392,314800.0
2007-07-20 10:30:00,61.04,61.51,61.03,61.46,259400.0,56.3392,56.773,56.3299,56.7268,259400.0
2007-07-20 11:00:00,61.45,61.72,61.3,61.46,207400.0,56.7176,56.9668,56.5791,56.7268,207400.0
2007-07-20 11:30:00,61.48,61.72,61.34,61.38,176800.0,56.7453,56.9668,56.6161,56.653,176800.0
2007-07-20 12:00:00,61.4,61.6,61.2,61.5,132600.0,56.6714,56.856,56.4868,56.7637,132600.0
2007-07-20 12:30:00,61.48,61.49,61.24,61.28,124800.0,56.7453,56.7545,56.5238,56.5607,124800.0
2007-07-20 13:00:00,61.3,61.47,61.27,61.39,120200.0,56.5791,56.736,56.5514,56.6622,120200.0
2007-07-20 13:30:00,61.4,61.52,61.31,61.43,120400.0,56.6714,56.7822,56.5884,56.6991,120400.0
2007-07-20 14:00:00,61.44,61.77,61.32,61.45,154400.0,56.7083,57.0129,56.5976,56.7176,154400.0
2007-07-20 14:30:00,61.43,61.69,61.36,61.58,143400.0,56.6991,56.9391,56.6345,56.8376,143400.0
2007-07-20 15:00:00,61.57,61.68,61.43,61.63,161600.0,56.8283,56.9299,56.6991,56.8837,161600.0
2007-07-20 15:30:00,61.63,61.63,61.19,61.24,387200.0,56.8837,56.8837,56.4776,56.5238,387200.0
2007-07-23 09:30:00,61.49,62.24,61.25,61.41,263800.0,56.7545,57.4467,56.533,56.6807,263800.0
2007-07-23 10:00:00,61.4,61.67,61.27,61.67,356400.0,56.6714,56.9206,56.5514,56.9206,356400.0
2007-07-23 10:30:00,61.68,62.03,61.63,61.96,197000.0,56.9299,57.2529,56.8837,57.1883,197000.0
2007-07-23 11:00:00,61.98,62.01,61.77,61.97,382200.0,57.2068,57.2345,57.0129,57.1975,382200.0
2007-07-23 11:30:00,61.98,62.19,61.95,62.1,122000.0,57.2068,57.4006,57.1791,57.3175,122000.0
2007-07-23 12:00:00,62.12,62.32,62.11,62.2,95200.0,57.336,57.5206,57.3268,57.4098,95200.0
2007-07-23 12:30:00,62.2,62.45,62.2,62.35,164800.0,57.4098,57.6406,57.4098,57.5483,164800.0
2007-07-23 13:00:00,62.38,62.58,62.37,62.39,194400.0,57.576,57.7606,57.5667,57.5852,194400.0
2007-07-23 13:30:00,62.4,62.7,62.39,62.6,164600.0,57.5944,57.8713,57.5852,57.779,164600.0
2007-07-23 14:00:00,62.6,62.75,62.47,62.63,181600.0,57.779,57.9175,57.659,57.8067,181600.0
2007-07-23 14:30:00,62.67,63.02,62.63,62.8,231800.0,57.8436,58.1667,57.8067,57.9636,231800.0
2007-07-23 15:00:00,62.81,62.91,62.71,62.81,396000.0,57.9728,58.0651,57.8805,57.9728,396000.0
2007-07-23 15:30:00,62.82,62.88,62.6,62.63,659800.0,57.9821,58.0375,57.779,57.8067,659800.0
2007-07-24 09:30:00,62.5,62.58,61.37,61.65,363400.0,57.6867,57.7606,56.6437,56.9022,363400.0
2007-07-24 10:00:00,61.67,61.84,61.41,61.79,242000.0,56.9206,57.0775,56.6807,57.0314,242000.0
2007-07-24 10:30:00,61.83,62.08,61.77,61.95,316600.0,57.0683,57.2991,57.0129,57.1791,316600.0
2007-07-24 11:00:00,61.96,62.01,61.81,61.94,146000.0,57.1883,57.2345,57.0499,57.1698,146000.0
2007-07-24 11:30:00,61.94,61.94,61.74,61.78,113200.0,57.1698,57.1698,56.9852,57.0222,113200.0
2007-07-24 12:00:00,61.79,61.92,61.66,61.9,124200.0,57.0314,57.1514,56.9114,57.1329,124200.0
2007-07-24 12:30:00,61.9,61.96,61.74,61.85,123800.0,57.1329,57.1883,56.9852,57.0868,123800.0
2007-07-24 13:00:00,61.84,61.87,61.6,61.61,167800.0,57.0775,57.1052,56.856,56.8653,167800.0
2007-07-24 13:30:00,61.6,61.83,61.52,61.65,245400.0,56.856,57.0683,56.7822,56.9022,245400.0
2007-07-24 14:00:00,61.65,61.7,61.5,61.63,152800.0,56.9022,56.9483,56.7637,56.8837,152800.0
2007-07-24 14:30:00,61.6,61.63,61.3,61.3,215600.0,56.856,56.8837,56.5791,56.5791,215600.0
2007-07-24 15:00:00,61.31,61.44,60.96,60.99,319400.0,56.5884,56.7083,56.2653,56.293,319400.0
2007-07-24 15:30:00,60.98,61.04,60.79,60.95,315000.0,56.2838,56.3392,56.1084,56.2561,315000.0
2007-07-25 09:30:00,61.38,61.81,61.0,61.01,253400.0,56.653,57.0499,56.3022,56.3115,253400.0
2007-07-25 10:00:00,61.01,61.07,60.27,60.57,314000.0,56.3115,56.3668,55.6285,55.9053,314000.0
2007-07-25 10:30:00,60.58,60.67,59.85,60.24,234800.0,55.9146,55.9976,55.2408,55.6008,234800.0
2007-07-25 11:00:00,60.24,60.41,59.94,60.23,317800.0,55.6008,55.7577,55.3239,55.5915,317800.0
2007-07-25 11:30:00,60.22,60.29,59.98,60.1,150000.0,55.5823,55.6469,55.3608,55.4715,150000.0
2007-07-25 12:00:00,60.11,60.36,59.98,60.34,152600.0,55.4808,55.7115,55.3608,55.6931,152600.0
2007-07-25 12:30:00,60.35,60.41,60.23,60.33,140400.0,55.7023,55.7577,55.5915,55.6838,140400.0
2007-07-25 13:00:00,60.33,60.34,59.94,60.07,191600.0,55.6838,55.6931,55.3239,55.4439,191600.0
2007-07-25 13:30:00,60.06,60.18,59.96,60.06,182400.0,55.4346,55.5454,55.3423,55.4346,182400.0
2007-07-25 14:00:00,60.06,60.13,59.79,59.93,198800.0,55.4346,55.4992,55.1854,55.3146,198800.0
2007-07-25 14:30:00,59.95,59.98,59.65,59.7,240000.0,55.3331,55.3608,55.0562,55.1024,240000.0
2007-07-25 15:00:00,59.72,60.14,59.71,60.03,304800.0,55.1208,55.5085,55.1116,55.4069,304800.0
2007-07-25 15:30:00,60.04,60.35,59.93,60.22,310600.0,55.4162,55.7023,55.3146,55.5823,310600.0
2007-07-26 09:30:00,60.0,60.13,59.27,59.5,316000.0,55.3792,55.4992,54.7055,54.9178,316000.0
2007-07-26 10:00:00,59.52,59.95,59.27,59.59,385200.0,54.9362,55.3331,54.7055,55.0008,385200.0
2007-07-26 10:30:00,59.62,59.62,59.26,59.43,158000.0,55.0285,55.0285,54.6962,54.8531,158000.0
2007-07-26 11:00:00,59.4,59.41,58.63,58.79,227600.0,54.8255,54.8347,54.1148,54.2624,227600.0
2007-07-26 11:30:00,58.78,59.06,58.54,59.06,209200.0,54.2532,54.5116,54.0317,54.5116,209200.0
2007-07-26 12:00:00,59.07,59.22,58.96,59.12,306800.0,54.5209,54.6593,54.4193,54.567,306800.0
2007-07-26 12:30:00,59.09,59.27,58.85,59.05,190600.0,54.5393,54.7055,54.3178,54.5024,190600.0
2007-07-26 13:00:00,59.05,59.26,58.89,59.02,246000.0,54.5024,54.6962,54.3547,54.4747,246000.0
2007-07-26 13:30:00,59.03,59.15,58.47,58.48,268200.0,54.4839,54.5947,53.9671,53.9763,268200.0
2007-07-26 14:00:00,58.52,58.65,58.06,58.22,231000.0,54.0132,54.1332,53.5887,53.7363,231000.0
2007-07-26 14:30:00,58.26,58.88,58.23,58.67,286000.0,53.7732,54.3455,53.7456,54.1517,286000.0
2007-07-26 15:00:00,58.68,59.11,58.65,58.8,252000.0,54.1609,54.5578,54.1332,54.2717,252000.0
2007-07-26 15:30:00,58.81,59.21,58.55,58.98,321400.0,54.2809,54.6501,54.0409,54.4378,321400.0
2007-07-27 09:30:00,58.09,58.7,57.13,57.91,475600.0,53.6163,54.1794,52.7303,53.4502,475600.0
2007-07-27 10:00:00,57.93,58.52,57.84,58.49,396200.0,53.4687,54.0132,53.3856,53.9855,396200.0
2007-07-27 10:30:00,58.5,58.61,57.8,57.95,302400.0,53.9948,54.0963,53.3487,53.4871,302400.0
2007-07-27 11:00:00,57.98,58.44,57.98,58.05,260000.0,53.5148,53.9394,53.5148,53.5794,260000.0
2007-07-27 11:30:00,58.05,58.22,57.78,57.99,296800.0,53.5794,53.7363,53.3302,53.524,296800.0
2007-07-27 12:00:00,57.99,58.04,57.75,57.99,225600.0,53.524,53.5702,53.3025,53.524,225600.0
2007-07-27 12:30:00,58.01,58.02,57.66,57.8,245200.0,53.5425,53.5517,53.2195,53.3487,245200.0
2007-07-27 13:00:00,57.81,58.21,57.72,58.02,163000.0,53.3579,53.7271,53.2748,53.5517,163000.0
2007-07-27 13:30:00,58.02,58.23,57.71,58.07,175400.0,53.5517,53.7456,53.2656,53.5979,175400.0
2007-07-27 14:00:00,58.07,58.09,57.8,57.89,213000.0,53.5979,53.6163,53.3487,53.4317,213000.0
2007-07-27 14:30:00,57.88,58.1,57.81,58.02,301400.0,53.4225,53.6256,53.3579,53.5517,301400.0
2007-07-27 15:00:00,58.04,58.16,57.8,57.8,324800.0,53.5702,53.6809,53.3487,53.3487,324800.0
2007-07-27 15:30:00,57.81,57.86,57.06,57.07,380000.0,53.3579,53.4041,52.6657,52.6749,380000.0
2007-07-30 09:30:00,57.5,58.16,57.16,57.7,402400.0,53.0718,53.6809,52.758,53.2564,402400.0
2007-07-30 10:00:00,57.74,57.99,57.56,57.65,464200.0,53.2933,53.524,53.1272,53.2102,464200.0
2007-07-30 10:30:00,57.65,57.71,57.42,57.45,304000.0,53.2102,53.2656,52.9979,53.0256,304000.0
2007-07-30 11:00:00,57.45,57.64,57.37,57.46,165200.0,53.0256,53.201,52.9518,53.0349,165200.0
2007-07-30 11:30:00,57.47,57.49,57.19,57.32,148600.0,53.0441,53.0625,52.7857,52.9056,148600.0
2007-07-30 12:00:00,57.29,57.31,56.75,56.9,262400.0,52.878,52.8964,52.3795,52.518,262400.0
2007-07-30 12:30:00,56.87,57.16,56.87,57.12,251200.0,52.4903,52.758,52.4903,52.721,251200.0
2007-07-30 13:00:00,57.13,57.58,57.1,57.5,291800.0,52.7303,53.1456,52.7026,53.0718,291800.0
2007-07-30 13:30:00,57.51,57.6,57.32,57.53,245400.0,53.081,53.1641,52.9056,53.0995,245400.0
2007-07-30 14:00:00,57.51,57.82,57.49,57.55,313000.0,53.081,53.3671,53.0625,53.1179,313000.0
2007-07-30 14:30:00,57.54,57.73,57.46,57.63,154800.0,53.1087,53.2841,53.0349,53.1918,154800.0
2007-07-30 15:00:00,57.63,58.02,57.59,57.92,251000.0,53.1918,53.5517,53.1548,53.4594,251000.0
2007-07-30 15:30:00,57.93,58.19,57.9,58.1,481600.0,53.4687,53.7086,53.441,53.6256,481600.0
2007-07-31 09:30:00,59.15,59.38,58.7,59.09,356600.0,54.5947,54.807,54.1794,54.5393,356600.0
2007-07-31 10:00:00,59.1,59.27,58.69,58.69,305800.0,54.5486,54.7055,54.1701,54.1701,305800.0
2007-07-31 10:30:00,58.68,58.68,58.25,58.44,178800.0,54.1609,54.1609,53.764,53.9394,178800.0
2007-07-31 11:00:00,58.42,58.43,58.22,58.38,112800.0,53.9209,53.9302,53.7363,53.884,112800.0
2007-07-31 11:30:00,58.37,58.46,58.3,58.35,173000.0,53.8748,53.9578,53.8102,53.8563,173000.0
2007-07-31 12:00:00,58.34,58.46,58.13,58.16,230800.0,53.8471,53.9578,53.6533,53.6809,230800.0
2007-07-31 12:30:00,58.16,58.25,58.1,58.18,374600.0,53.6809,53.764,53.6256,53.6994,374600.0
2007-07-31 13:00:00,58.18,58.25,58.1,58.13,172400.0,53.6994,53.764,53.6256,53.6533,172400.0
2007-07-31 13:30:00,58.16,58.25,57.63,57.71,202200.0,53.6809,53.764,53.1918,53.2656,202200.0
2007-07-31 14:00:00,57.71,57.78,57.43,57.43,191800.0,53.2656,53.3302,53.0072,53.0072,191800.0
2007-07-31 14:30:00,57.44,57.46,56.98,57.06,565400.0,53.0164,53.0349,52.5918,52.6657,565400.0
2007-07-31 15:00:00,57.05,57.33,57.05,57.21,296400.0,52.6564,52.9149,52.6564,52.8041,296400.0
2007-07-31 15:30:00,57.23,57.32,56.43,56.49,646400.0,52.8226,52.9056,52.0842,52.1396,646400.0
2007-08-01 09:30:00,56.44,58.25,56.38,56.85,458000.0,52.0934,53.764,52.038,52.4718,458000.0
2007-08-01 10:00:00,56.79,57.28,56.71,57.07,297400.0,52.4165,52.8687,52.3426,52.6749,297400.0
2007-08-01 10:30:00,57.05,57.2,56.85,56.85,187600.0,52.6564,52.7949,52.4718,52.4718,187600.0
2007-08-01 11:00:00,56.87,57.02,56.52,56.72,209600.0,52.4903,52.6287,52.1673,52.3518,209600.0
2007-08-01 11:30:00,56.71,57.07,56.7,57.05,142400.0,52.3426,52.6749,52.3334,52.6564,142400.0
2007-08-01 12:00:00,57.05,57.34,56.85,57.17,163200.0,52.6564,52.9241,52.4718,52.7672,163200.0
2007-08-01 12:30:00,57.17,57.55,57.12,57.17,182200.0,52.7672,53.1179,52.721,52.7672,182200.0
2007-08-01 13:00:00,57.18,57.18,56.85,57.06,243000.0,52.7764,52.7764,52.4718,52.6657,243000.0
2007-08-01 13:30:00,57.04,57.27,57.01,57.14,140600.0,52.6472,52.8595,52.6195,52.7395,140600.0
2007-08-01 14:00:00,57.14,57.16,56.95,57.07,203800.0,52.7395,52.758,52.5641,52.6749,203800.0
2007-08-01 14:30:00,57.08,57.29,56.77,56.95,176400.0,52.6841,52.878,52.398,52.5641,176400.0
2007-08-01 15:00:00,56.95,57.19,56.73,57.07,254600.0,52.5641,52.7857,52.3611,52.6749,254600.0
2007-08-01 15:30:00,57.03,57.51,56.76,57.48,488200.0,52.638,53.081,52.3888,53.0533,488200.0
2007-08-02 09:30:00,57.63,58.19,57.33,58.11,238600.0,53.1918,53.7086,52.9149,53.6348,238600.0
2007-08-02 10:00:00,58.1,58.19,57.85,58.16,218000.0,53.6256,53.7086,53.3948,53.6809,218000.0
2007-08-02 10:30:00,58.16,58.53,58.1,58.29,295400.0,53.6809,54.0225,53.6256,53.8009,295400.0
2007-08-02 11:00:00,58.27,58.27,57.97,58.12,170400.0,53.7825,53.7825,53.5056,53.644,170400.0
2007-08-02 11:30:00,58.13,58.6,58.09,58.56,207000.0,53.6533,54.0871,53.6163,54.0501,207000.0
2007-08-02 12:00:00,58.57,58.8,58.45,58.62,183600.0,54.0594,54.2717,53.9486,54.1055,183600.0
2007-08-02 12:30:00,58.58,58.72,58.52,58.58,110800.0,54.0686,54.1978,54.0132,54.0686,110800.0
2007-08-02 13:00:00,58.58,58.61,58.17,58.34,142400.0,54.0686,54.0963,53.6902,53.8471,142400.0
2007-08-02 13:30:00,58.34,58.6,58.24,58.27,118400.0,53.8471,54.0871,53.7548,53.7825,118400.0
2007-08-02 14:00:00,58.27,58.4,58.15,58.26,130200.0,53.7825,53.9025,53.6717,53.7732,130200.0
2007-08-02 14:30:00,58.25,58.52,58.21,58.23,222400.0,53.764,54.0132,53.7271,53.7456,222400.0
2007-08-02 15:00:00,58.23,58.88,58.11,58.87,259200.0,53.7456,54.3455,53.6348,54.3363,259200.0
2007-08-02 15:30:00,58.85,58.93,58.48,58.63,425200.0,54.3178,54.3917,53.9763,54.1148,425200.0
2007-08-03 09:30:00,58.85,59.13,58.54,58.59,161200.0,54.3178,54.5762,54.0317,54.0778,161200.0
2007-08-03 10:00:00,58.58,58.91,58.51,58.91,171800.0,54.0686,54.3732,54.004,54.3732,171800.0
2007-08-03 10:30:00,58.91,59.21,58.65,58.9,163200.0,54.3732,54.6501,54.1332,54.364,163200.0
2007-08-03 11:00:00,58.85,59.0,58.53,58.53,116000.0,54.3178,54.4563,54.0225,54.0225,116000.0
2007-08-03 11:30:00,58.56,58.66,58.43,58.51,104600.0,54.0501,54.1424,53.9302,54.004,104600.0
2007-08-03 12:00:00,58.51,58.57,58.22,58.25,148000.0,54.004,54.0594,53.7363,53.764,148000.0
2007-08-03 12:30:00,58.27,58.49,58.27,58.31,82600.0,53.7825,53.9855,53.7825,53.8194,82600.0
2007-08-03 13:00:00,58.31,58.56,58.26,58.53,62400.0,53.8194,54.0501,53.7732,54.0225,62400.0
2007-08-03 13:30:00,58.52,58.76,58.48,58.71,108400.0,54.0132,54.2347,53.9763,54.1886,108400.0
2007-08-03 14:00:00,58.69,58.79,58.24,58.24,166400.0,54.1701,54.2624,53.7548,53.7548,166400.0
2007-08-03 14:30:00,58.26,58.38,58.09,58.09,179000.0,53.7732,53.884,53.6163,53.6163,179000.0
2007-08-03 15:00:00,58.1,58.19,56.85,56.87,548400.0,53.6256,53.7086,52.4718,52.4903,548400.0
2007-08-03 15:30:00,56.91,57.16,56.65,56.76,561600.0,52.5272,52.758,52.2872,52.3888,561600.0
2007-08-06 09:30:00,57.32,58.01,57.16,58.0,411400.0,52.9056,53.5425,52.758,53.5333,411400.0
2007-08-06 10:00:00,57.96,58.0,57.26,57.34,204800.0,53.4964,53.5333,52.8503,52.9241,204800.0
2007-08-06 10:30:00,57.34,57.55,56.74,56.78,259400.0,52.9241,53.1179,52.3703,52.4072,259400.0
2007-08-06 11:00:00,56.76,56.9,56.58,56.62,261400.0,52.3888,52.518,52.2226,52.2595,261400.0
2007-08-06 11:30:00,56.6,56.82,56.43,56.51,260400.0,52.2411,52.4441,52.0842,52.158,260400.0
2007-08-06 12:00:00,56.52,56.61,56.16,56.25,206200.0,52.1673,52.2503,51.835,51.918,206200.0
2007-08-06 12:30:00,56.26,56.76,56.18,56.66,108600.0,51.9273,52.3888,51.8534,52.2965,108600.0
2007-08-06 13:00:00,56.62,56.63,56.17,56.38,111200.0,52.2595,52.2688,51.8442,52.038,111200.0
2007-08-06 13:30:00,56.38,56.4,56.07,56.18,101400.0,52.038,52.0565,51.7519,51.8534,101400.0
2007-08-06 14:00:00,56.18,56.33,55.91,56.22,276600.0,51.8534,51.9919,51.6042,51.8904,276600.0
2007-08-06 14:30:00,56.18,56.63,56.18,56.57,155200.0,51.8534,52.2688,51.8534,52.2134,155200.0
2007-08-06 15:00:00,56.56,56.74,56.52,56.64,406400.0,52.2042,52.3703,52.1673,52.278,406400.0
2007-08-06 15:30:00,56.63,56.66,56.4,56.6,943600.0,52.2688,52.2965,52.0565,52.2411,943600.0
2007-08-07 09:30:00,56.28,56.45,55.83,56.12,251800.0,51.9457,52.1026,51.5304,51.7981,251800.0
2007-08-07 10:00:00,56.12,56.56,56.08,56.35,126000.0,51.7981,52.2042,51.7611,52.0103,126000.0
2007-08-07 10:30:00,56.35,56.35,55.68,55.72,297000.0,52.0103,52.0103,51.3919,51.4289,297000.0
2007-08-07 11:00:00,55.72,55.98,55.69,55.87,239800.0,51.4289,51.6688,51.4012,51.5673,239800.0
2007-08-07 11:30:00,55.85,55.87,55.42,55.77,366000.0,51.5488,51.5673,51.152,51.475,366000.0
2007-08-07 12:00:00,55.78,55.85,55.74,55.84,234000.0,51.4842,51.5488,51.4473,51.5396,234000.0
2007-08-07 12:30:00,55.84,56.1,55.82,55.92,191400.0,51.5396,51.7796,51.5212,51.6135,191400.0
2007-08-07 13:00:00,55.94,56.02,55.77,55.97,151800.0,51.6319,51.7058,51.475,51.6596,151800.0
2007-08-07 13:30:00,55.96,56.31,55.94,56.25,288400.0,51.6504,51.9734,51.6319,51.918,288400.0
2007-08-07 14:00:00,56.26,56.27,54.66,54.97,556600.0,51.9273,51.9365,50.4505,50.7366,556600.0
2007-08-07 14:30:00,54.97,55.44,54.81,55.41,663000.0,50.7366,51.1704,50.5889,51.1427,663000.0
2007-08-07 15:00:00,55.41,55.88,55.33,55.88,700400.0,51.1427,51.5765,51.0689,51.5765,700400.0
2007-08-07 15:30:00,55.85,56.27,55.66,55.99,986600.0,51.5488,51.9365,51.3735,51.6781,986600.0
2007-08-08 09:30:00,55.95,56.67,55.88,56.33,460400.0,51.6411,52.3057,51.5765,51.9919,460400.0
2007-08-08 10:00:00,56.37,56.59,56.11,56.27,441800.0,52.0288,52.2319,51.7888,51.9365,441800.0
2007-08-08 10:30:00,56.29,56.65,56.18,56.55,270200.0,51.955,52.2872,51.8534,52.1949,270200.0
2007-08-08 11:00:00,56.53,56.58,56.1,56.3,222000.0,52.1765,52.2226,51.7796,51.9642,222000.0
2007-08-08 11:30:00,56.3,56.44,56.18,56.24,266000.0,51.9642,52.0934,51.8534,51.9088,266000.0
2007-08-08 12:00:00,56.24,56.35,55.93,56.2,312000.0,51.9088,52.0103,51.6227,51.8719,312000.0
2007-08-08 12:30:00,56.2,56.55,56.2,56.47,231800.0,51.8719,52.1949,51.8719,52.1211,231800.0
2007-08-08 13:00:00,56.47,56.55,56.26,56.33,144800.0,52.1211,52.1949,51.9273,51.9919,144800.0
2007-08-08 13:30:00,56.33,57.24,56.31,57.24,489200.0,51.9919,52.8318,51.9734,52.8318,489200.0
2007-08-08 14:00:00,57.24,57.38,56.93,57.32,272800.0,52.8318,52.961,52.5457,52.9056,272800.0
2007-08-08 14:30:00,57.32,57.63,57.1,57.1,413400.0,52.9056,53.1918,52.7026,52.7026,413400.0
2007-08-08 15:00:00,57.12,57.13,55.27,55.35,455800.0,52.721,52.7303,51.0135,51.0874,455800.0
2007-08-08 15:30:00,55.33,56.02,54.5,55.97,689200.0,51.0689,51.7058,50.3028,51.6596,689200.0
2007-08-09 09:30:00,56.33,56.33,53.75,55.26,493800.0,51.9919,51.9919,49.6106,51.0043,493800.0
2007-08-09 10:00:00,55.25,55.26,54.48,55.1,354800.0,50.9951,51.0043,50.2844,50.8566,354800.0
2007-08-09 10:30:00,55.09,55.49,55.01,55.37,303400.0,50.8474,51.2166,50.7735,51.1058,303400.0
2007-08-09 11:00:00,55.39,55.63,55.26,55.3,192000.0,51.1243,51.3458,51.0043,51.0412,192000.0
2007-08-09 11:30:00,55.29,55.35,54.88,55.15,181600.0,51.032,51.0874,50.6536,50.9028,181600.0
2007-08-09 12:00:00,55.15,55.17,53.8,53.87,385000.0,50.9028,50.9212,49.6567,49.7213,385000.0
2007-08-09 12:30:00,53.85,54.38,53.84,54.22,372600.0,49.7029,50.1921,49.6936,50.0444,372600.0
2007-08-09 13:00:00,54.22,54.24,52.79,53.04,590600.0,50.0444,50.0628,48.7245,48.9553,590600.0
2007-08-09 13:30:00,53.02,54.25,52.98,53.79,521600.0,48.9368,50.0721,48.8999,49.6475,521600.0
2007-08-09 14:00:00,53.79,54.17,53.65,54.15,330800.0,49.6475,49.9982,49.5183,49.9798,330800.0
2007-08-09 14:30:00,54.09,54.12,53.88,53.93,232800.0,49.9244,49.9521,49.7306,49.7767,232800.0
2007-08-09 15:00:00,53.93,54.39,53.62,54.35,358000.0,49.7767,50.2013,49.4906,50.1644,358000.0
2007-08-09 15:30:00,54.37,54.49,53.65,53.8,304000.0,50.1828,50.2936,49.5183,49.6567,304000.0
2007-08-10 09:30:00,53.21,53.25,47.98,52.18,1294400.0,49.1122,49.1491,44.2849,48.1615,1294400.0
2007-08-10 10:00:00,52.18,52.42,51.63,52.35,543800.0,48.1615,48.383,47.6538,48.3184,543800.0
2007-08-10 10:30:00,52.33,52.58,50.27,51.89,837800.0,48.2999,48.5307,46.3986,47.8938,837800.0
2007-08-10 11:00:00,51.84,52.76,51.74,52.76,365600.0,47.8477,48.6968,47.7554,48.6968,365600.0
2007-08-10 11:30:00,52.73,53.58,52.6,53.52,207200.0,48.6691,49.4537,48.5491,49.3983,207200.0
2007-08-10 12:00:00,53.54,55.29,53.52,55.2,430800.0,49.4167,51.032,49.3983,50.9489,430800.0
2007-08-10 12:30:00,55.2,55.6,55.02,55.06,389400.0,50.9489,51.3181,50.7828,50.8197,389400.0
2007-08-10 13:00:00,55.04,55.27,54.8,54.8,145200.0,50.8012,51.0135,50.5797,50.5797,145200.0
2007-08-10 13:30:00,54.85,54.99,54.38,54.96,120200.0,50.6259,50.7551,50.1921,50.7274,120200.0
2007-08-10 14:00:00,54.94,55.64,54.92,55.45,123400.0,50.7089,51.355,50.6905,51.1797,123400.0
2007-08-10 14:30:00,55.45,55.75,55.19,55.68,188400.0,51.1797,51.4566,50.9397,51.3919,188400.0
2007-08-10 15:00:00,55.63,56.27,55.44,55.97,240000.0,51.3458,51.9365,51.1704,51.6596,240000.0
2007-08-10 15:30:00,55.97,56.27,55.86,55.96,374400.0,51.6596,51.9365,51.5581,51.6504,374400.0
2007-08-13 09:30:00,56.89,57.99,56.6,57.74,638200.0,52.5088,53.524,52.2411,53.2933,638200.0
2007-08-13 10:00:00,57.72,57.82,57.25,57.44,242200.0,53.2748,53.3671,52.841,53.0164,242200.0
2007-08-13 10:30:00,57.48,57.74,57.24,57.29,218000.0,53.0533,53.2933,52.8318,52.878,218000.0
2007-08-13 11:00:00,57.29,58.05,57.29,58.0,205000.0,52.878,53.5794,52.878,53.5333,205000.0
2007-08-13 11:30:00,57.98,58.1,57.55,57.65,108400.0,53.5148,53.6256,53.1179,53.2102,108400.0
2007-08-13 12:00:00,57.65,57.65,57.01,57.07,176800.0,53.2102,53.2102,52.6195,52.6749,176800.0
2007-08-13 12:30:00,57.09,57.18,56.95,57.13,110800.0,52.6934,52.7764,52.5641,52.7303,110800.0
2007-08-13 13:00:00,57.13,57.19,56.74,57.17,98000.0,52.7303,52.7857,52.3703,52.7672,98000.0
2007-08-13 13:30:00,57.17,57.43,57.06,57.23,109400.0,52.7672,53.0072,52.6657,52.8226,109400.0
2007-08-13 14:00:00,57.24,57.25,56.95,57.16,73800.0,52.8318,52.841,52.5641,52.758,73800.0
2007-08-13 14:30:00,57.15,57.15,56.92,56.93,93000.0,52.7487,52.7487,52.5364,52.5457,93000.0
2007-08-13 15:00:00,56.95,57.13,56.75,56.93,107600.0,52.5641,52.7303,52.3795,52.5457,107600.0
2007-08-13 15:30:00,56.97,57.09,56.66,56.76,221400.0,52.5826,52.6934,52.2965,52.3888,221400.0
2007-08-14 09:30:00,56.69,57.51,56.52,57.49,233000.0,52.3242,53.081,52.1673,53.0625,233000.0
2007-08-14 10:00:00,57.49,57.62,56.76,56.84,175200.0,53.0625,53.1825,52.3888,52.4626,175200.0
2007-08-14 10:30:00,56.81,56.96,56.42,56.48,201600.0,52.4349,52.5734,52.075,52.1303,201600.0
2007-08-14 11:00:00,56.48,56.84,56.14,56.84,119800.0,52.1303,52.4626,51.8165,52.4626,119800.0
2007-08-14 11:30:00,56.81,57.06,56.67,57.04,215000.0,52.4349,52.6657,52.3057,52.6472,215000.0
2007-08-14 12:00:00,57.01,57.16,56.78,56.9,120200.0,52.6195,52.758,52.4072,52.518,120200.0
2007-08-14 12:30:00,56.89,57.3,56.89,57.24,102800.0,52.5088,52.8872,52.5088,52.8318,102800.0
2007-08-14 13:00:00,57.25,57.27,56.94,56.94,149800.0,52.841,52.8595,52.5549,52.5549,149800.0
2007-08-14 13:30:00,56.94,57.48,56.88,56.9,142000.0,52.5549,53.0533,52.4995,52.518,142000.0
2007-08-14 14:00:00,56.92,57.06,56.67,56.89,108600.0,52.5364,52.6657,52.3057,52.5088,108600.0
2007-08-14 14:30:00,56.88,56.98,56.26,56.45,216400.0,52.4995,52.5918,51.9273,52.1026,216400.0
2007-08-14 15:00:00,56.47,56.82,56.26,56.68,209600.0,52.1211,52.4441,51.9273,52.3149,209600.0
2007-08-14 15:30:00,56.7,56.7,55.72,55.94,354400.0,52.3334,52.3334,51.4289,51.6319,354400.0
2007-08-15 09:30:00,55.43,56.92,55.23,56.61,269800.0,51.1612,52.5364,50.9766,52.2503,269800.0
2007-08-15 10:00:00,56.66,56.95,56.01,56.53,225000.0,52.2965,52.5641,51.6965,52.1765,225000.0
2007-08-15 10:30:00,56.5,56.6,55.95,56.49,171600.0,52.1488,52.2411,51.6411,52.1396,171600.0
2007-08-15 11:00:00,56.51,56.63,56.32,56.54,90400.0,52.158,52.2688,51.9827,52.1857,90400.0
2007-08-15 11:30:00,56.58,56.58,55.99,56.16,120800.0,52.2226,52.2226,51.6781,51.835,120800.0
2007-08-15 12:00:00,56.17,56.25,55.8,55.8,117600.0,51.8442,51.918,51.5027,51.5027,117600.0
2007-08-15 12:30:00,55.79,55.94,55.6,55.93,160600.0,51.4935,51.6319,51.3181,51.6227,160600.0
2007-08-15 13:00:00,55.88,56.06,55.66,56.04,142400.0,51.5765,51.7427,51.3735,51.7242,142400.0
2007-08-15 13:30:00,56.07,56.2,55.62,55.65,210800.0,51.7519,51.8719,51.3366,51.3643,210800.0
2007-08-15 14:00:00,55.67,55.84,55.6,55.71,168600.0,51.3827,51.5396,51.3181,51.4196,168600.0
2007-08-15 14:30:00,55.73,55.75,55.02,55.32,182600.0,51.4381,51.4566,50.7828,51.0597,182600.0
2007-08-15 15:00:00,55.38,55.38,54.76,54.77,227400.0,51.115,51.115,50.5428,50.552,227400.0
2007-08-15 15:30:00,54.8,54.93,54.4,54.6,298800.0,50.5797,50.6997,50.2105,50.3951,298800.0
2007-08-16 09:30:00,53.63,54.85,53.5,53.67,386600.0,49.4998,50.6259,49.3798,49.5367,386600.0
2007-08-16 10:00:00,53.74,53.77,52.27,52.28,354400.0,49.6013,49.629,48.2446,48.2538,354400.0
2007-08-16 10:30:00,52.29,52.69,52.07,52.39,636400.0,48.263,48.6322,48.06,48.3553,636400.0
2007-08-16 11:00:00,52.38,52.95,52.19,52.88,464400.0,48.3461,48.8722,48.1707,48.8076,464400.0
2007-08-16 11:30:00,52.88,52.92,52.52,52.85,251600.0,48.8076,48.8445,48.4753,48.7799,251600.0
2007-08-16 12:00:00,52.85,52.85,52.2,52.2,349800.0,48.7799,48.7799,48.1799,48.1799,349800.0
2007-08-16 12:30:00,52.19,52.54,51.5,51.74,439800.0,48.1707,48.4938,47.5339,47.7554,439800.0
2007-08-16 13:00:00,51.75,52.05,51.5,51.85,282800.0,47.7646,48.0415,47.5339,47.8569,282800.0
2007-08-16 13:30:00,51.79,52.35,51.63,52.17,376200.0,47.8015,48.3184,47.6538,48.1523,376200.0
2007-08-16 14:00:00,52.17,52.84,51.66,52.54,340000.0,48.1523,48.7707,47.6815,48.4938,340000.0
2007-08-16 14:30:00,52.54,52.55,51.99,52.12,193800.0,48.4938,48.503,47.9861,48.1061,193800.0
2007-08-16 15:00:00,52.15,52.52,51.96,52.32,354600.0,48.1338,48.4753,47.9584,48.2907,354600.0
2007-08-16 15:30:00,52.29,52.99,51.85,52.7,765400.0,48.263,48.9091,47.8569,48.6414,765400.0
2007-08-17 09:30:00,55.05,57.0,54.99,55.07,699200.0,50.8105,52.6103,50.7551,50.8289,699200.0
2007-08-17 10:00:00,55.06,55.25,53.95,54.09,343000.0,50.8197,50.9951,49.7952,49.9244,343000.0
2007-08-17 10:30:00,53.99,54.47,53.67,53.67,190200.0,49.8321,50.2751,49.5367,49.5367,190200.0
2007-08-17 11:00:00,53.71,54.04,53.59,53.89,247800.0,49.5737,49.8782,49.4629,49.7398,247800.0
2007-08-17 11:30:00,53.94,54.08,53.7,53.7,159400.0,49.7859,49.9152,49.5644,49.5644,159400.0
2007-08-17 12:00:00,53.79,53.84,53.43,53.66,124200.0,49.6475,49.6936,49.3152,49.5275,124200.0
2007-08-17 12:30:00,53.7,53.93,53.63,53.81,128000.0,49.5644,49.7767,49.4998,49.666,128000.0
2007-08-17 13:00:00,53.78,54.33,53.7,54.16,208400.0,49.6383,50.1459,49.5644,49.989,208400.0
2007-08-17 13:30:00,54.17,54.4,53.88,54.12,152000.0,49.9982,50.2105,49.7306,49.9521,152000.0
2007-08-17 14:00:00,54.15,54.15,53.63,53.71,131200.0,49.9798,49.9798,49.4998,49.5737,131200.0
2007-08-17 14:30:00,53.68,53.96,53.63,53.94,124600.0,49.546,49.8044,49.4998,49.7859,124600.0
2007-08-17 15:00:00,53.88,54.48,53.73,53.76,357600.0,49.7306,50.2844,49.5921,49.6198,357600.0
2007-08-17 15:30:00,53.73,54.13,53.73,53.93,405200.0,49.5921,49.9613,49.5921,49.7767,405200.0
2007-08-20 09:30:00,54.35,54.45,53.59,53.77,179000.0,50.1644,50.2567,49.4629,49.629,179000.0
2007-08-20 10:00:00,53.76,54.19,53.45,54.1,143200.0,49.6198,50.0167,49.3337,49.9336,143200.0
2007-08-20 10:30:00,54.1,54.3,53.76,53.87,92400.0,49.9336,50.1182,49.6198,49.7213,92400.0
2007-08-20 11:00:00,53.91,54.19,53.71,54.05,95400.0,49.7583,50.0167,49.5737,49.8875,95400.0
2007-08-20 11:30:00,54.07,54.31,54.0,54.01,127400.0,49.9059,50.1274,49.8413,49.8506,127400.0
2007-08-20 12:00:00,54.0,54.21,53.83,54.0,109200.0,49.8413,50.0351,49.6844,49.8413,109200.0
2007-08-20 12:30:00,54.01,54.1,53.81,53.86,71000.0,49.8506,49.9336,49.666,49.7121,71000.0
2007-08-20 13:00:00,53.8,54.08,53.76,53.9,83000.0,49.6567,49.9152,49.6198,49.749,83000.0
2007-08-20 13:30:00,53.88,54.4,53.86,54.07,108400.0,49.7306,50.2105,49.7121,49.9059,108400.0
2007-08-20 14:00:00,54.08,54.32,53.91,54.29,76000.0,49.9152,50.1367,49.7583,50.109,76000.0
2007-08-20 14:30:00,54.31,54.76,54.26,54.66,101800.0,50.1274,50.5428,50.0813,50.4505,101800.0
2007-08-20 15:00:00,54.69,55.22,54.69,55.1,137400.0,50.4782,50.9674,50.4782,50.8566,137400.0
2007-08-20 15:30:00,55.09,55.14,54.79,54.84,226000.0,50.8474,50.8935,50.5705,50.6166,226000.0
2007-08-21 09:30:00,55.07,55.54,54.72,55.27,137400.0,50.8289,51.2627,50.5059,51.0135,137400.0
2007-08-21 10:00:00,55.27,55.27,54.9,55.0,67400.0,51.0135,51.0135,50.672,50.7643,67400.0
2007-08-21 10:30:00,55.01,55.5,55.01,55.48,80200.0,50.7735,51.2258,50.7735,51.2073,80200.0
2007-08-21 11:00:00,55.51,55.77,55.06,55.18,115200.0,51.235,51.475,50.8197,50.9304,115200.0
2007-08-21 11:30:00,55.23,55.99,55.2,55.9,102600.0,50.9766,51.6781,50.9489,51.595,102600.0
2007-08-21 12:00:00,55.88,56.18,55.8,56.13,68400.0,51.5765,51.8534,51.5027,51.8073,68400.0
2007-08-21 12:30:00,56.11,56.11,55.65,55.96,110600.0,51.7888,51.7888,51.3643,51.6504,110600.0
2007-08-21 13:00:00,55.99,56.23,55.83,56.13,80400.0,51.6781,51.8996,51.5304,51.8073,80400.0
2007-08-21 13:30:00,56.1,56.44,56.1,56.29,145200.0,51.7796,52.0934,51.7796,51.955,145200.0
2007-08-21 14:00:00,56.28,56.47,56.15,56.18,91800.0,51.9457,52.1211,51.8257,51.8534,91800.0
2007-08-21 14:30:00,56.17,56.2,55.96,56.05,106800.0,51.8442,51.8719,51.6504,51.7334,106800.0
2007-08-21 15:00:00,56.04,56.41,55.97,56.27,123400.0,51.7242,52.0657,51.6596,51.9365,123400.0
2007-08-21 15:30:00,56.27,56.5,56.25,56.29,244400.0,51.9365,52.1488,51.918,51.955,244400.0
2007-08-22 09:30:00,56.93,57.5,56.79,57.42,243400.0,52.5457,53.0718,52.4165,52.9979,243400.0
2007-08-22 10:00:00,57.42,57.45,56.88,57.08,283000.0,52.9979,53.0256,52.4995,52.6841,283000.0
2007-08-22 10:30:00,57.09,57.38,56.81,57.25,136200.0,52.6934,52.961,52.4349,52.841,136200.0
2007-08-22 11:00:00,57.25,57.36,57.02,57.23,129200.0,52.841,52.9426,52.6287,52.8226,129200.0
2007-08-22 11:30:00,57.23,57.54,57.17,57.3,126200.0,52.8226,53.1087,52.7672,52.8872,126200.0
2007-08-22 12:00:00,57.31,57.57,57.1,57.43,64600.0,52.8964,53.1364,52.7026,53.0072,64600.0
2007-08-22 12:30:00,57.43,57.66,57.19,57.37,152800.0,53.0072,53.2195,52.7857,52.9518,152800.0
2007-08-22 13:00:00,57.4,57.44,56.99,57.27,67800.0,52.9795,53.0164,52.6011,52.8595,67800.0
2007-08-22 13:30:00,57.27,57.49,57.2,57.38,115200.0,52.8595,53.0625,52.7949,52.961,115200.0
2007-08-22 14:00:00,57.45,57.55,57.24,57.26,72000.0,53.0256,53.1179,52.8318,52.8503,72000.0
2007-08-22 14:30:00,57.26,57.49,57.2,57.44,54800.0,52.8503,53.0625,52.7949,53.0164,54800.0
2007-08-22 15:00:00,57.38,57.6,57.24,57.54,108200.0,52.961,53.1641,52.8318,53.1087,108200.0
2007-08-22 15:30:00,57.57,58.16,57.54,58.0,330400.0,53.1364,53.6809,53.1087,53.5333,330400.0
2007-08-23 09:30:00,58.5,58.72,57.88,58.08,156400.0,53.9948,54.1978,53.4225,53.6071,156400.0
2007-08-23 10:00:00,58.1,58.1,57.52,57.6,73000.0,53.6256,53.6256,53.0902,53.1641,73000.0
2007-08-23 10:30:00,57.62,57.65,57.5,57.6,99600.0,53.1825,53.2102,53.0718,53.1641,99600.0
2007-08-23 11:00:00,57.6,57.61,57.26,57.28,78000.0,53.1641,53.1733,52.8503,52.8687,78000.0
2007-08-23 11:30:00,57.27,57.38,57.1,57.26,72600.0,52.8595,52.961,52.7026,52.8503,72600.0
2007-08-23 12:00:00,57.3,57.4,57.22,57.35,43000.0,52.8872,52.9795,52.8133,52.9333,43000.0
2007-08-23 12:30:00,57.3,57.36,57.1,57.24,49400.0,52.8872,52.9426,52.7026,52.8318,49400.0
2007-08-23 13:00:00,57.24,57.24,57.1,57.13,43400.0,52.8318,52.8318,52.7026,52.7303,43400.0
2007-08-23 13:30:00,57.15,57.5,57.13,57.5,37800.0,52.7487,53.0718,52.7303,53.0718,37800.0
2007-08-23 14:00:00,57.5,57.66,57.4,57.41,32000.0,53.0718,53.2195,52.9795,52.9887,32000.0
2007-08-23 14:30:00,57.45,57.51,56.99,57.07,79800.0,53.0256,53.081,52.6011,52.6749,79800.0
2007-08-23 15:00:00,57.08,57.13,56.74,56.83,249800.0,52.6841,52.7303,52.3703,52.4534,249800.0
2007-08-23 15:30:00,56.85,56.95,56.65,56.81,198400.0,52.4718,52.5641,52.2872,52.4349,198400.0
2007-08-24 09:30:00,56.65,57.05,56.38,56.84,149800.0,52.2872,52.6564,52.038,52.4626,149800.0
2007-08-24 10:00:00,56.91,57.15,56.9,57.02,196000.0,52.5272,52.7487,52.518,52.6287,196000.0
2007-08-24 10:30:00,57.05,57.1,56.8,56.8,94800.0,52.6564,52.7026,52.4257,52.4257,94800.0
2007-08-24 11:00:00,56.79,56.85,56.49,56.57,176200.0,52.4165,52.4718,52.1396,52.2134,176200.0
2007-08-24 11:30:00,56.59,56.59,56.41,56.52,108600.0,52.2319,52.2319,52.0657,52.1673,108600.0
2007-08-24 12:00:00,56.52,56.95,56.46,56.89,141200.0,52.1673,52.5641,52.1119,52.5088,141200.0
2007-08-24 12:30:00,56.92,56.99,56.67,56.73,78200.0,52.5364,52.6011,52.3057,52.3611,78200.0
2007-08-24 13:00:00,56.74,56.8,56.59,56.71,73400.0,52.3703,52.4257,52.2319,52.3426,73400.0
2007-08-24 13:30:00,56.73,56.77,56.6,56.65,92000.0,52.3611,52.398,52.2411,52.2872,92000.0
2007-08-24 14:00:00,56.69,56.86,56.63,56.77,116000.0,52.3242,52.4811,52.2688,52.398,116000.0
2007-08-24 14:30:00,56.77,56.8,56.47,56.74,146800.0,52.398,52.4257,52.1211,52.3703,146800.0
2007-08-24 15:00:00,56.72,56.99,56.59,56.97,154800.0,52.3518,52.6011,52.2319,52.5826,154800.0
2007-08-24 15:30:00,56.95,57.38,56.95,57.28,228800.0,52.5641,52.961,52.5641,52.8687,228800.0
2007-08-27 09:30:00,57.34,57.6,56.49,57.02,133500.0,52.9241,53.1641,52.1396,52.6287,133500.0
2007-08-27 10:00:00,57.07,57.28,56.74,56.94,51800.0,52.6749,52.8687,52.3703,52.5549,51800.0
2007-08-27 10:30:00,56.93,57.2,56.79,57.11,45800.0,52.5457,52.7949,52.4165,52.7118,45800.0
2007-08-27 11:00:00,57.11,57.24,56.9,57.02,55500.0,52.7118,52.8318,52.518,52.6287,55500.0
2007-08-27 11:30:00,57.02,57.03,56.85,56.94,37400.0,52.6287,52.638,52.4718,52.5549,37400.0
2007-08-27 12:00:00,56.93,57.14,56.79,57.03,40500.0,52.5457,52.7395,52.4165,52.638,40500.0
2007-08-27 12:30:00,57.0,57.12,56.98,57.03,29600.0,52.6103,52.721,52.5918,52.638,29600.0
2007-08-27 13:00:00,57.02,57.16,56.98,57.16,32200.0,52.6287,52.758,52.5918,52.758,32200.0
2007-08-27 13:30:00,57.15,57.27,56.98,57.09,37900.0,52.7487,52.8595,52.5918,52.6934,37900.0
2007-08-27 14:00:00,57.07,57.39,57.06,57.34,37500.0,52.6749,52.9702,52.6657,52.9241,37500.0
2007-08-27 14:30:00,57.31,57.4,57.23,57.3,56600.0,52.8964,52.9795,52.8226,52.8872,56600.0
2007-08-27 15:00:00,57.29,57.37,57.13,57.31,42100.0,52.878,52.9518,52.7303,52.8964,42100.0
2007-08-27 15:30:00,57.33,57.42,57.05,57.19,79300.0,52.9149,52.9979,52.6564,52.7857,79300.0
2007-08-28 09:30:00,56.89,56.99,55.71,56.21,187200.0,52.5088,52.6011,51.4196,51.8811,187200.0
2007-08-28 10:00:00,56.22,56.47,55.8,55.86,131400.0,51.8904,52.1211,51.5027,51.5581,131400.0
2007-08-28 10:30:00,55.86,55.99,55.75,55.84,99500.0,51.5581,51.6781,51.4566,51.5396,99500.0
2007-08-28 11:00:00,55.82,55.99,55.64,55.7,99300.0,51.5212,51.6781,51.355,51.4104,99300.0
2007-08-28 11:30:00,55.7,55.74,55.38,55.46,55700.0,51.4104,51.4473,51.115,51.1889,55700.0
2007-08-28 12:00:00,55.47,55.66,55.46,55.53,44100.0,51.1981,51.3735,51.1889,51.2535,44100.0
2007-08-28 12:30:00,55.53,55.6,55.44,55.54,42800.0,51.2535,51.3181,51.1704,51.2627,42800.0
2007-08-28 13:00:00,55.54,55.55,55.28,55.44,53500.0,51.2627,51.272,51.0227,51.1704,53500.0
2007-08-28 13:30:00,55.44,55.66,55.37,55.62,58500.0,51.1704,51.3735,51.1058,51.3366,58500.0
2007-08-28 14:00:00,55.62,55.69,55.37,55.6,112800.0,51.3366,51.4012,51.1058,51.3181,112800.0
2007-08-28 14:30:00,55.59,55.67,55.36,55.41,76100.0,51.3089,51.3827,51.0966,51.1427,76100.0
2007-08-28 15:00:00,55.43,55.56,55.26,55.26,97800.0,51.1612,51.2812,51.0043,51.0043,97800.0
2007-08-28 15:30:00,55.26,55.26,54.7,54.77,174400.0,51.0043,51.0043,50.4874,50.552,174400.0
2007-08-29 09:30:00,55.13,55.67,55.13,55.54,75000.0,50.8843,51.3827,50.8843,51.2627,75000.0
2007-08-29 10:00:00,55.55,55.55,55.35,55.49,93200.0,51.272,51.272,51.0874,51.2166,93200.0
2007-08-29 10:30:00,55.56,55.71,55.35,55.71,66700.0,51.2812,51.4196,51.0874,51.4196,66700.0
2007-08-29 11:00:00,55.72,55.98,55.7,55.9,52700.0,51.4289,51.6688,51.4104,51.595,52700.0
2007-08-29 11:30:00,55.91,56.07,55.8,55.97,71000.0,51.6042,51.7519,51.5027,51.6596,71000.0
2007-08-29 12:00:00,56.0,56.09,55.92,55.95,36000.0,51.6873,51.7704,51.6135,51.6411,36000.0
2007-08-29 12:30:00,55.97,56.05,55.73,55.74,44800.0,51.6596,51.7334,51.4381,51.4473,44800.0
2007-08-29 13:00:00,55.75,55.83,55.51,55.55,41700.0,51.4566,51.5304,51.235,51.272,41700.0
2007-08-29 13:30:00,55.56,55.74,55.51,55.72,47600.0,51.2812,51.4473,51.235,51.4289,47600.0
2007-08-29 14:00:00,55.74,56.03,55.74,55.93,48500.0,51.4473,51.715,51.4473,51.6227,48500.0
2007-08-29 14:30:00,55.94,56.14,55.9,55.95,72800.0,51.6319,51.8165,51.595,51.6411,72800.0
2007-08-29 15:00:00,55.97,56.43,55.97,56.43,67600.0,51.6596,52.0842,51.6596,52.0842,67600.0
2007-08-29 15:30:00,56.43,56.77,56.43,56.72,147300.0,52.0842,52.398,52.0842,52.3518,147300.0
2007-08-30 09:30:00,56.29,57.02,56.18,56.91,164000.0,51.955,52.6287,51.8534,52.5272,164000.0
2007-08-30 10:00:00,56.96,57.27,56.77,57.0,135100.0,52.5734,52.8595,52.398,52.6103,135100.0
2007-08-30 10:30:00,56.96,57.35,56.94,57.34,113700.0,52.5734,52.9333,52.5549,52.9241,113700.0
2007-08-30 11:00:00,57.33,57.64,57.3,57.42,86400.0,52.9149,53.201,52.8872,52.9979,86400.0
2007-08-30 11:30:00,57.42,57.53,57.23,57.46,51000.0,52.9979,53.0995,52.8226,53.0349,51000.0
2007-08-30 12:00:00,57.45,57.51,57.13,57.41,94800.0,53.0256,53.081,52.7303,52.9887,94800.0
2007-08-30 12:30:00,57.38,57.9,57.37,57.84,98000.0,52.961,53.441,52.9518,53.3856,98000.0
2007-08-30 13:00:00,57.85,57.89,57.58,57.64,39800.0,53.3948,53.4317,53.1456,53.201,39800.0
2007-08-30 13:30:00,57.6,57.6,57.29,57.5,82100.0,53.1641,53.1641,52.878,53.0718,82100.0
2007-08-30 14:00:00,57.51,57.59,57.18,57.18,46000.0,53.081,53.1548,52.7764,52.7764,46000.0
2007-08-30 14:30:00,57.18,57.23,56.62,56.73,116900.0,52.7764,52.8226,52.2595,52.3611,116900.0
2007-08-30 15:00:00,56.74,57.24,56.73,57.07,99700.0,52.3703,52.8318,52.3611,52.6749,99700.0
2007-08-30 15:30:00,57.1,57.16,56.63,56.74,109400.0,52.7026,52.758,52.2688,52.3703,109400.0
2007-08-31 09:30:00,57.4,57.86,57.25,57.61,115500.0,52.9795,53.4041,52.841,53.1733,115500.0
2007-08-31 10:00:00,57.63,57.9,57.42,57.62,130900.0,53.1918,53.441,52.9979,53.1825,130900.0
2007-08-31 10:30:00,57.67,58.06,57.49,57.9,68300.0,53.2287,53.5887,53.0625,53.441,68300.0
2007-08-31 11:00:00,57.88,58.03,57.66,57.8,75600.0,53.4225,53.561,53.2195,53.3487,75600.0
2007-08-31 11:30:00,57.85,58.13,57.78,57.97,60000.0,53.3948,53.6533,53.3302,53.5056,60000.0
2007-08-31 12:00:00,57.98,58.25,57.98,58.23,47300.0,53.5148,53.764,53.5148,53.7456,47300.0
2007-08-31 12:30:00,58.23,58.58,58.2,58.56,81600.0,53.7456,54.0686,53.7179,54.0501,81600.0
2007-08-31 13:00:00,58.58,58.58,58.3,58.37,60500.0,54.0686,54.0686,53.8102,53.8748,60500.0
2007-08-31 13:30:00,58.37,58.45,58.22,58.31,47700.0,53.8748,53.9486,53.7363,53.8194,47700.0
2007-08-31 14:00:00,58.33,58.59,58.31,58.5,61100.0,53.8379,54.0778,53.8194,53.9948,61100.0
2007-08-31 14:30:00,58.5,58.58,58.38,58.42,50200.0,53.9948,54.0686,53.884,53.9209,50200.0
2007-08-31 15:00:00,58.44,58.71,58.4,58.47,85900.0,53.9394,54.1886,53.9025,53.9671,85900.0
2007-08-31 15:30:00,58.49,58.6,58.23,58.27,212000.0,53.9855,54.0871,53.7456,53.7825,212000.0
2007-09-04 09:30:00,58.4,58.43,57.44,57.54,189400.0,53.9025,53.9302,53.0164,53.1087,189400.0
2007-09-04 10:00:00,57.56,57.84,57.43,57.71,159500.0,53.1272,53.3856,53.0072,53.2656,159500.0
2007-09-04 10:30:00,57.73,58.05,57.73,57.88,103500.0,53.2841,53.5794,53.2841,53.4225,103500.0
2007-09-04 11:00:00,57.88,58.0,57.83,57.85,71400.0,53.4225,53.5333,53.3764,53.3948,71400.0
2007-09-04 11:30:00,57.87,58.02,57.85,57.93,75300.0,53.4133,53.5517,53.3948,53.4687,75300.0
2007-09-04 12:00:00,57.94,58.0,57.89,57.96,41900.0,53.4779,53.5333,53.4317,53.4964,41900.0
2007-09-04 12:30:00,57.96,58.17,57.95,58.1,65500.0,53.4964,53.6902,53.4871,53.6256,65500.0
2007-09-04 13:00:00,58.1,58.28,58.02,58.23,71100.0,53.6256,53.7917,53.5517,53.7456,71100.0
2007-09-04 13:30:00,58.22,58.37,58.15,58.36,52100.0,53.7363,53.8748,53.6717,53.8655,52100.0
2007-09-04 14:00:00,58.35,58.55,58.28,58.49,75300.0,53.8563,54.0409,53.7917,53.9855,75300.0
2007-09-04 14:30:00,58.5,58.79,58.49,58.72,95000.0,53.9948,54.2624,53.9855,54.1978,95000.0
2007-09-04 15:00:00,58.72,58.88,58.69,58.84,75600.0,54.1978,54.3455,54.1701,54.3086,75600.0
2007-09-04 15:30:00,58.84,58.93,58.7,58.75,235400.0,54.3086,54.3917,54.1794,54.2255,235400.0
2007-09-05 09:30:00,58.1,58.56,57.84,57.97,108000.0,53.6256,54.0501,53.3856,53.5056,108000.0
2007-09-05 10:00:00,57.97,57.97,56.91,57.17,147900.0,53.5056,53.5056,52.5272,52.7672,147900.0
2007-09-05 10:30:00,57.2,57.34,57.09,57.3,83400.0,52.7949,52.9241,52.6934,52.8872,83400.0
2007-09-05 11:00:00,57.3,57.32,57.12,57.21,79900.0,52.8872,52.9056,52.721,52.8041,79900.0
2007-09-05 11:30:00,57.25,57.26,57.1,57.24,63600.0,52.841,52.8503,52.7026,52.8318,63600.0
2007-09-05 12:00:00,57.26,57.5,57.2,57.47,29100.0,52.8503,53.0718,52.7949,53.0441,29100.0
2007-09-05 12:30:00,57.46,57.51,57.3,57.51,40300.0,53.0349,53.081,52.8872,53.081,40300.0
2007-09-05 13:00:00,57.51,57.73,57.42,57.43,66600.0,53.081,53.2841,52.9979,53.0072,66600.0
2007-09-05 13:30:00,57.38,57.47,57.28,57.3,75000.0,52.961,53.0441,52.8687,52.8872,75000.0
2007-09-05 14:00:00,57.3,57.38,56.71,56.72,153800.0,52.8872,52.961,52.3426,52.3518,153800.0
2007-09-05 14:30:00,56.73,56.98,56.7,56.95,104500.0,52.3611,52.5918,52.3334,52.5641,104500.0
2007-09-05 15:00:00,56.95,57.13,56.91,57.07,101400.0,52.5641,52.7303,52.5272,52.6749,101400.0
2007-09-05 15:30:00,57.07,57.22,56.83,56.98,171100.0,52.6749,52.8133,52.4534,52.5918,171100.0
2007-09-06 09:30:00,56.88,57.64,56.52,57.25,125600.0,52.4995,53.201,52.1673,52.841,125600.0
2007-09-06 10:00:00,57.21,57.53,57.14,57.25,130600.0,52.8041,53.0995,52.7395,52.841,130600.0
2007-09-06 10:30:00,57.24,57.41,57.18,57.31,83200.0,52.8318,52.9887,52.7764,52.8964,83200.0
2007-09-06 11:00:00,57.3,57.64,57.21,57.54,87600.0,52.8872,53.201,52.8041,53.1087,87600.0
2007-09-06 11:30:00,57.52,57.78,57.52,57.62,140100.0,53.0902,53.3302,53.0902,53.1825,140100.0
2007-09-06 12:00:00,57.64,57.98,57.54,57.91,88300.0,53.201,53.5148,53.1087,53.4502,88300.0
2007-09-06 12:30:00,57.91,57.99,57.69,57.91,74900.0,53.4502,53.524,53.2471,53.4502,74900.0
2007-09-06 13:00:00,57.87,57.91,57.46,57.5,143600.0,53.4133,53.4502,53.0349,53.0718,143600.0
2007-09-06 13:30:00,57.5,57.76,57.46,57.76,71500.0,53.0718,53.3118,53.0349,53.3118,71500.0
2007-09-06 14:00:00,57.76,57.9,57.63,57.77,66200.0,53.3118,53.441,53.1918,53.321,66200.0
2007-09-06 14:30:00,57.77,57.91,57.49,57.6,143200.0,53.321,53.4502,53.0625,53.1641,143200.0
2007-09-06 15:00:00,57.61,57.75,57.45,57.61,131200.0,53.1733,53.3025,53.0256,53.1733,131200.0
2007-09-06 15:30:00,57.6,57.89,57.6,57.88,102300.0,53.1641,53.4317,53.1641,53.4225,102300.0
2007-09-07 09:30:00,56.94,56.98,56.39,56.76,168100.0,52.5549,52.5918,52.0473,52.3888,168100.0
2007-09-07 10:00:00,56.76,56.9,56.55,56.73,111700.0,52.3888,52.518,52.1949,52.3611,111700.0
2007-09-07 10:30:00,56.73,56.74,56.32,56.43,141100.0,52.3611,52.3703,51.9827,52.0842,141100.0
2007-09-07 11:00:00,56.41,56.62,56.34,56.37,80800.0,52.0657,52.2595,52.0011,52.0288,80800.0
2007-09-07 11:30:00,56.38,56.46,56.21,56.29,119800.0,52.038,52.1119,51.8811,51.955,119800.0
2007-09-07 12:00:00,56.27,56.37,56.23,56.36,52700.0,51.9365,52.0288,51.8996,52.0196,52700.0
2007-09-07 12:30:00,56.35,56.38,56.23,56.33,134400.0,52.0103,52.038,51.8996,51.9919,134400.0
2007-09-07 13:00:00,56.34,56.39,56.2,56.27,110300.0,52.0011,52.0473,51.8719,51.9365,110300.0
2007-09-07 13:30:00,56.23,56.36,56.01,56.03,77400.0,51.8996,52.0196,51.6965,51.715,77400.0
2007-09-07 14:00:00,56.03,56.13,56.0,56.06,79900.0,51.715,51.8073,51.6873,51.7427,79900.0
2007-09-07 14:30:00,56.06,56.11,55.61,55.64,70800.0,51.7427,51.7888,51.3273,51.355,70800.0
2007-09-07 15:00:00,55.64,56.36,55.64,55.72,140200.0,51.355,52.0196,51.355,51.4289,140200.0
2007-09-07 15:30:00,55.72,55.92,55.5,55.74,164800.0,51.4289,51.6135,51.2258,51.4473,164800.0
2007-09-10 09:30:00,56.18,56.37,55.94,55.94,47200.0,51.8534,52.0288,51.6319,51.6319,47200.0
2007-09-10 10:00:00,55.92,55.96,55.49,55.49,63100.0,51.6135,51.6504,51.2166,51.2166,63100.0
2007-09-10 10:30:00,55.57,55.74,55.32,55.44,37900.0,51.2904,51.4473,51.0597,51.1704,37900.0
2007-09-10 11:00:00,55.42,55.45,54.71,55.0,99200.0,51.152,51.1797,50.4966,50.7643,99200.0
2007-09-10 11:30:00,54.96,55.5,54.9,55.5,59600.0,50.7274,51.2258,50.672,51.2258,59600.0
2007-09-10 12:00:00,55.5,55.75,55.42,55.72,44200.0,51.2258,51.4566,51.152,51.4289,44200.0
2007-09-10 12:30:00,55.68,55.73,55.43,55.54,32500.0,51.3919,51.4381,51.1612,51.2627,32500.0
2007-09-10 13:00:00,55.5,55.79,55.46,55.75,39000.0,51.2258,51.4935,51.1889,51.4566,39000.0
2007-09-10 13:30:00,55.75,55.9,55.52,55.6,46700.0,51.4566,51.595,51.2443,51.3181,46700.0
2007-09-10 14:00:00,55.58,55.85,55.44,55.85,38500.0,51.2996,51.5488,51.1704,51.5488,38500.0
2007-09-10 14:30:00,55.82,55.95,55.66,55.75,56800.0,51.5212,51.6411,51.3735,51.4566,56800.0
2007-09-10 15:00:00,55.75,55.97,55.67,55.89,137100.0,51.4566,51.6596,51.3827,51.5858,137100.0
2007-09-10 15:30:00,55.88,55.97,55.58,55.58,119000.0,51.5765,51.6596,51.2996,51.2996,119000.0
2007-09-11 09:30:00,55.81,56.24,55.66,56.0,105800.0,51.5119,51.9088,51.3735,51.6873,105800.0
2007-09-11 10:00:00,55.99,56.17,55.91,56.1,184500.0,51.6781,51.8442,51.6042,51.7796,184500.0
2007-09-11 10:30:00,56.1,56.12,56.03,56.08,85300.0,51.7796,51.7981,51.715,51.7611,85300.0
2007-09-11 11:00:00,56.07,56.08,55.98,56.03,72900.0,51.7519,51.7611,51.6688,51.715,72900.0
2007-09-11 11:30:00,56.03,56.11,55.84,55.92,139500.0,51.715,51.7888,51.5396,51.6135,139500.0
2007-09-11 12:00:00,55.92,56.0,55.84,55.96,42700.0,51.6135,51.6873,51.5396,51.6504,42700.0
2007-09-11 12:30:00,55.97,55.98,55.7,55.72,100400.0,51.6596,51.6688,51.4104,51.4289,100400.0
2007-09-11 13:00:00,55.74,55.85,55.71,55.73,43500.0,51.4473,51.5488,51.4196,51.4381,43500.0
2007-09-11 13:30:00,55.75,55.8,55.58,55.75,81900.0,51.4566,51.5027,51.2996,51.4566,81900.0
2007-09-11 14:00:00,55.75,56.19,55.75,56.14,153400.0,51.4566,51.8627,51.4566,51.8165,153400.0
2007-09-11 14:30:00,56.14,56.33,56.06,56.3,78900.0,51.8165,51.9919,51.7427,51.9642,78900.0
2007-09-11 15:00:00,56.3,56.58,56.26,56.46,120300.0,51.9642,52.2226,51.9273,52.1119,120300.0
2007-09-11 15:30:00,56.46,56.53,55.76,55.76,361000.0,52.1119,52.1765,51.4658,51.4658,361000.0
2007-09-12 09:30:00,55.71,56.07,55.15,55.2,132200.0,51.6307,51.9644,51.1117,51.1581,132200.0
2007-09-12 10:00:00,55.21,55.22,54.84,55.05,162900.0,51.1674,51.1766,50.8244,51.0191,162900.0
2007-09-12 10:30:00,55.06,55.6,54.96,55.35,117100.0,51.0283,51.5288,50.9357,51.2971,117100.0
2007-09-12 11:00:00,55.35,56.08,55.31,55.94,90200.0,51.2971,51.9737,51.26,51.8439,90200.0
2007-09-12 11:30:00,55.95,56.15,55.92,56.09,87400.0,51.8532,52.0385,51.8254,51.9829,87400.0
2007-09-12 12:00:00,56.07,56.19,55.91,56.02,79300.0,51.9644,52.0756,51.8161,51.918,79300.0
2007-09-12 12:30:00,56.01,56.29,55.91,56.12,89000.0,51.9088,52.1683,51.8161,52.0107,89000.0
2007-09-12 13:00:00,56.12,56.19,55.91,56.07,82200.0,52.0107,52.0756,51.8161,51.9644,82200.0
2007-09-12 13:30:00,56.08,56.36,56.0,56.25,76200.0,51.9737,52.2331,51.8995,52.1312,76200.0
2007-09-12 14:00:00,56.25,56.58,56.23,56.26,70700.0,52.1312,52.437,52.1127,52.1405,70700.0
2007-09-12 14:30:00,56.29,56.32,55.94,56.08,60400.0,52.1683,52.1961,51.8439,51.9737,60400.0
2007-09-12 15:00:00,56.08,56.11,55.94,55.96,82500.0,51.9737,52.0015,51.8439,51.8624,82500.0
2007-09-12 15:30:00,55.99,56.24,55.89,55.99,147400.0,51.8902,52.1219,51.7976,51.8902,147400.0
2007-09-13 09:30:00,56.53,56.67,55.98,56.38,101500.0,52.3907,52.5204,51.881,52.2517,101500.0
2007-09-13 10:00:00,56.34,56.64,56.25,56.54,68400.0,52.2146,52.4926,52.1312,52.4,68400.0
2007-09-13 10:30:00,56.54,56.67,56.41,56.51,52100.0,52.4,52.5204,52.2795,52.3722,52100.0
2007-09-13 11:00:00,56.46,56.64,56.34,56.54,42400.0,52.3258,52.4926,52.2146,52.4,42400.0
2007-09-13 11:30:00,56.55,56.87,56.44,56.87,81800.0,52.4092,52.7058,52.3073,52.7058,81800.0
2007-09-13 12:00:00,56.87,56.87,56.65,56.73,58800.0,52.7058,52.7058,52.5019,52.5761,58800.0
2007-09-13 12:30:00,56.73,56.96,56.69,56.96,35500.0,52.5761,52.7892,52.539,52.7892,35500.0
2007-09-13 13:00:00,56.95,57.35,56.94,57.25,69500.0,52.7799,53.1507,52.7707,53.058,69500.0
2007-09-13 13:30:00,57.28,57.52,57.23,57.29,138600.0,53.0858,53.3082,53.0394,53.0951,138600.0
2007-09-13 14:00:00,57.29,57.74,57.29,57.62,128300.0,53.0951,53.5121,53.0951,53.4009,128300.0
2007-09-13 14:30:00,57.62,57.85,57.62,57.8,104400.0,53.4009,53.614,53.4009,53.5677,104400.0
2007-09-13 15:00:00,57.78,57.87,57.53,57.61,123700.0,53.5492,53.6326,53.3175,53.3916,123700.0
2007-09-13 15:30:00,57.6,57.63,57.23,57.31,159900.0,53.3824,53.4102,53.0394,53.1136,159900.0
2007-09-14 09:30:00,56.9,56.9,56.44,56.82,105100.0,52.7336,52.7336,52.3073,52.6595,105100.0
2007-09-14 10:00:00,56.81,57.36,56.81,57.25,60700.0,52.6502,53.1599,52.6502,53.058,60700.0
2007-09-14 10:30:00,57.25,57.44,57.09,57.14,47700.0,53.058,53.2341,52.9097,52.956,47700.0
2007-09-14 11:00:00,57.16,57.19,56.96,57.06,56700.0,52.9746,53.0024,52.7892,52.8819,56700.0
2007-09-14 11:30:00,57.05,57.16,56.95,57.06,46200.0,52.8726,52.9746,52.7799,52.8819,46200.0
2007-09-14 12:00:00,57.06,57.25,56.95,56.97,46300.0,52.8819,53.058,52.7799,52.7985,46300.0
2007-09-14 12:30:00,56.96,57.04,56.67,56.71,69500.0,52.7892,52.8634,52.5204,52.5575,69500.0
2007-09-14 13:00:00,56.71,56.87,56.64,56.83,113900.0,52.5575,52.7058,52.4926,52.6687,113900.0
2007-09-14 13:30:00,56.82,56.87,56.63,56.66,62400.0,52.6595,52.7058,52.4834,52.5112,62400.0
2007-09-14 14:00:00,56.69,56.7,56.58,56.64,75500.0,52.539,52.5483,52.437,52.4926,75500.0
2007-09-14 14:30:00,56.62,56.65,56.33,56.49,79000.0,52.4741,52.5019,52.2053,52.3536,79000.0
2007-09-14 15:00:00,56.48,56.6,56.46,56.5,104900.0,52.3444,52.4556,52.3258,52.3629,104900.0
2007-09-14 15:30:00,56.49,56.53,56.33,56.43,233100.0,52.3536,52.3907,52.2053,52.298,233100.0
2007-09-17 09:30:00,56.19,56.55,56.02,56.5,47500.0,52.0756,52.4092,51.918,52.3629,47500.0
2007-09-17 10:00:00,56.51,56.82,56.47,56.5,70900.0,52.3722,52.6595,52.3351,52.3629,70900.0
2007-09-17 10:30:00,56.51,56.66,56.47,56.56,72600.0,52.3722,52.5112,52.3351,52.4185,72600.0
2007-09-17 11:00:00,56.54,56.56,56.37,56.41,72400.0,52.4,52.4185,52.2424,52.2795,72400.0
2007-09-17 11:30:00,56.39,56.52,56.35,56.4,64200.0,52.261,52.3814,52.2239,52.2702,64200.0
2007-09-17 12:00:00,56.42,56.6,56.39,56.58,39700.0,52.2888,52.4556,52.261,52.437,39700.0
2007-09-17 12:30:00,56.59,56.69,56.46,56.5,63000.0,52.4463,52.539,52.3258,52.3629,63000.0
2007-09-17 13:00:00,56.5,56.58,56.42,56.47,41300.0,52.3629,52.437,52.2888,52.3351,41300.0
2007-09-17 13:30:00,56.48,56.58,56.41,56.48,49500.0,52.3444,52.437,52.2795,52.3444,49500.0
2007-09-17 14:00:00,56.47,56.6,56.37,56.6,56200.0,52.3351,52.4556,52.2424,52.4556,56200.0
2007-09-17 14:30:00,56.59,56.64,56.53,56.59,56000.0,52.4463,52.4926,52.3907,52.4463,56000.0
2007-09-17 15:00:00,56.59,56.88,56.58,56.85,81500.0,52.4463,52.7151,52.437,52.6873,81500.0
2007-09-17 15:30:00,56.83,56.86,56.58,56.59,93100.0,52.6687,52.6965,52.437,52.4463,93100.0
2007-09-18 09:30:00,56.95,57.07,56.33,56.45,161200.0,52.7799,52.8912,52.2053,52.3166,161200.0
2007-09-18 10:00:00,56.43,57.0,56.42,57.0,180900.0,52.298,52.8263,52.2888,52.8263,180900.0
2007-09-18 10:30:00,56.99,57.15,56.79,56.9,38700.0,52.817,52.9653,52.6317,52.7336,38700.0
2007-09-18 11:00:00,56.89,57.16,56.77,57.13,91500.0,52.7243,52.9746,52.6131,52.9468,91500.0
2007-09-18 11:30:00,57.1,57.19,57.01,57.07,77800.0,52.919,53.0024,52.8356,52.8912,77800.0
2007-09-18 12:00:00,57.07,57.32,57.06,57.27,71200.0,52.8912,53.1229,52.8819,53.0765,71200.0
2007-09-18 12:30:00,57.28,57.32,57.21,57.23,35700.0,53.0858,53.1229,53.0209,53.0394,35700.0
2007-09-18 13:00:00,57.22,57.29,57.1,57.24,38700.0,53.0302,53.0951,52.919,53.0487,38700.0
2007-09-18 13:30:00,57.24,57.34,57.17,57.26,57200.0,53.0487,53.1414,52.9838,53.0672,57200.0
2007-09-18 14:00:00,57.27,58.93,57.0,57.61,212400.0,53.0765,54.615,52.8263,53.3916,212400.0
2007-09-18 14:30:00,57.61,58.92,57.61,58.74,455200.0,53.3916,54.6057,53.3916,54.4389,455200.0
2007-09-18 15:00:00,58.79,59.24,58.37,59.01,421300.0,54.4852,54.9023,54.096,54.6891,421300.0
2007-09-18 15:30:00,59.0,59.35,58.98,59.29,281700.0,54.6798,55.0042,54.6613,54.9486,281700.0
2007-09-19 09:30:00,59.8,62.14,59.55,61.16,403800.0,55.4213,57.5899,55.1896,56.6817,403800.0
2007-09-19 10:00:00,61.17,61.18,60.55,60.89,220200.0,56.6909,56.7002,56.1163,56.4314,220200.0
2007-09-19 10:30:00,60.91,61.4,60.84,61.16,179400.0,56.45,56.9041,56.3851,56.6817,179400.0
2007-09-19 11:00:00,61.2,61.4,60.95,61.02,135000.0,56.7187,56.9041,56.4871,56.5519,135000.0
2007-09-19 11:30:00,61.02,61.11,60.88,61.11,123100.0,56.5519,56.6353,56.4222,56.6353,123100.0
2007-09-19 12:00:00,61.12,61.3,60.99,61.01,90200.0,56.6446,56.8114,56.5241,56.5427,90200.0
2007-09-19 12:30:00,61.02,61.02,60.51,60.57,142800.0,56.5519,56.5519,56.0793,56.1349,142800.0
2007-09-19 13:00:00,60.57,60.58,59.89,60.07,157300.0,56.1349,56.1441,55.5047,55.6715,157300.0
2007-09-19 13:30:00,60.05,60.19,59.96,60.14,123000.0,55.653,55.7827,55.5695,55.7364,123000.0
2007-09-19 14:00:00,60.13,60.19,59.71,59.86,87600.0,55.7271,55.7827,55.3379,55.4769,87600.0
2007-09-19 14:30:00,59.85,60.14,59.83,60.09,134300.0,55.4676,55.7364,55.4491,55.69,134300.0
2007-09-19 15:00:00,60.1,60.16,59.97,60.05,179300.0,55.6993,55.7549,55.5788,55.653,179300.0
2007-09-19 15:30:00,60.05,60.08,59.79,59.91,188400.0,55.653,55.6808,55.412,55.5232,188400.0
2007-09-20 09:30:00,60.0,60.96,59.52,60.74,212500.0,55.6066,56.4963,55.1618,56.2924,212500.0
2007-09-20 10:00:00,60.66,60.92,60.58,60.63,129600.0,56.2183,56.4593,56.1441,56.1905,129600.0
2007-09-20 10:30:00,60.62,60.77,60.53,60.55,64200.0,56.1812,56.3202,56.0978,56.1163,64200.0
2007-09-20 11:00:00,60.53,60.59,60.41,60.56,84500.0,56.0978,56.1534,55.9866,56.1256,84500.0
2007-09-20 11:30:00,60.56,60.83,60.55,60.64,56800.0,56.1256,56.3758,56.1163,56.1998,56800.0
2007-09-20 12:00:00,60.64,61.0,60.64,60.81,86100.0,56.1998,56.5334,56.1998,56.3573,86100.0
2007-09-20 12:30:00,60.77,60.89,60.7,60.87,57900.0,56.3202,56.4314,56.2554,56.4129,57900.0
2007-09-20 13:00:00,60.87,60.89,60.79,60.88,62400.0,56.4129,56.4314,56.3388,56.4222,62400.0
2007-09-20 13:30:00,60.9,61.1,60.73,60.78,109300.0,56.4407,56.6261,56.2832,56.3295,109300.0
2007-09-20 14:00:00,60.81,60.96,60.7,60.74,59100.0,56.3573,56.4963,56.2554,56.2924,59100.0
2007-09-20 14:30:00,60.74,60.86,60.67,60.71,65600.0,56.2924,56.4036,56.2276,56.2646,65600.0
2007-09-20 15:00:00,60.72,60.91,60.59,60.84,87200.0,56.2739,56.45,56.1534,56.3851,87200.0
2007-09-20 15:30:00,60.85,61.04,60.82,60.82,184900.0,56.3944,56.5705,56.3666,56.3666,184900.0
2007-09-21 09:30:00,61.89,62.0,61.29,61.58,548000.0,57.3582,57.4602,56.8022,57.0709,548000.0
2007-09-21 10:00:00,61.61,61.62,61.26,61.29,139600.0,57.0987,57.108,56.7744,56.8022,139600.0
2007-09-21 10:30:00,61.26,61.52,61.21,61.46,88700.0,56.7744,57.0153,56.728,56.9597,88700.0
2007-09-21 11:00:00,61.48,61.93,61.48,61.85,133400.0,56.9782,57.3953,56.9782,57.3212,133400.0
2007-09-21 11:30:00,61.85,62.0,61.77,61.9,105800.0,57.3212,57.4602,57.247,57.3675,105800.0
2007-09-21 12:00:00,61.87,62.15,61.8,62.14,138200.0,57.3397,57.5992,57.2748,57.5899,138200.0
2007-09-21 12:30:00,62.13,62.23,62.08,62.09,86000.0,57.5807,57.6733,57.5343,57.5436,86000.0
2007-09-21 13:00:00,62.09,62.15,61.9,61.93,36900.0,57.5436,57.5992,57.3675,57.3953,36900.0
2007-09-21 13:30:00,61.94,62.16,60.89,61.95,64700.0,57.4046,57.6085,56.4314,57.4138,64700.0
2007-09-21 14:00:00,61.98,62.03,61.85,61.92,43700.0,57.4416,57.488,57.3212,57.386,43700.0
2007-09-21 14:30:00,61.95,62.02,61.79,61.93,39200.0,57.4138,57.4787,57.2655,57.3953,39200.0
2007-09-21 15:00:00,61.92,62.25,61.92,62.21,119800.0,57.386,57.6919,57.386,57.6548,119800.0
2007-09-21 15:30:00,62.2,62.35,62.07,62.23,234900.0,57.6455,57.7845,57.525,57.6733,234900.0
2007-09-24 09:30:00,62.44,62.44,61.1,61.2,170300.0,57.868,57.868,56.6261,56.7187,170300.0
2007-09-24 10:00:00,61.21,61.64,61.1,61.6,88800.0,56.728,57.1265,56.6261,57.0895,88800.0
2007-09-24 10:30:00,61.6,61.68,61.42,61.56,87100.0,57.0895,57.1636,56.9226,57.0524,87100.0
2007-09-24 11:00:00,61.59,61.61,61.34,61.51,58500.0,57.0802,57.0987,56.8485,57.006,58500.0
2007-09-24 11:30:00,61.46,61.64,61.39,61.52,65500.0,56.9597,57.1265,56.8948,57.0153,65500.0
2007-09-24 12:00:00,61.52,61.84,61.52,61.83,102000.0,57.0153,57.3119,57.0153,57.3026,102000.0
2007-09-24 12:30:00,61.84,61.87,61.74,61.74,91900.0,57.3119,57.3397,57.2192,57.2192,91900.0
2007-09-24 13:00:00,61.73,61.85,61.2,61.2,177200.0,57.2099,57.3212,56.7187,56.7187,177200.0
2007-09-24 13:30:00,61.22,61.5,61.1,61.5,114200.0,56.7373,56.9968,56.6261,56.9968,114200.0
2007-09-24 14:00:00,61.5,61.64,61.34,61.46,111900.0,56.9968,57.1265,56.8485,56.9597,111900.0
2007-09-24 14:30:00,61.46,61.47,61.19,61.19,84100.0,56.9597,56.969,56.7095,56.7095,84100.0
2007-09-24 15:00:00,61.2,61.42,61.1,61.42,98900.0,56.7187,56.9226,56.6261,56.9226,98900.0
2007-09-24 15:30:00,61.42,61.57,61.28,61.46,117900.0,56.9226,57.0617,56.7929,56.9597,117900.0
2007-09-25 09:30:00,60.91,61.36,60.89,61.22,125000.0,56.45,56.867,56.4314,56.7373,125000.0
2007-09-25 10:00:00,61.25,61.47,60.99,61.23,116400.0,56.7651,56.969,56.5241,56.7466,116400.0
2007-09-25 10:30:00,61.25,61.36,61.18,61.27,103900.0,56.7651,56.867,56.7002,56.7836,103900.0
2007-09-25 11:00:00,61.22,61.35,61.18,61.18,85300.0,56.7373,56.8578,56.7002,56.7002,85300.0
2007-09-25 11:30:00,61.18,61.2,60.94,61.11,90700.0,56.7002,56.7187,56.4778,56.6353,90700.0
2007-09-25 12:00:00,61.1,61.11,60.97,61.04,44500.0,56.6261,56.6353,56.5056,56.5705,44500.0
2007-09-25 12:30:00,61.03,61.17,60.93,61.17,59700.0,56.5612,56.6909,56.4685,56.6909,59700.0
2007-09-25 13:00:00,61.17,61.26,61.0,61.14,84400.0,56.6909,56.7744,56.5334,56.6631,84400.0
2007-09-25 13:30:00,61.13,61.24,61.03,61.18,61800.0,56.6539,56.7558,56.5612,56.7002,61800.0
2007-09-25 14:00:00,61.19,61.2,61.02,61.19,66400.0,56.7095,56.7187,56.5519,56.7095,66400.0
2007-09-25 14:30:00,61.18,61.41,61.12,61.39,120200.0,56.7002,56.9134,56.6446,56.8948,120200.0
2007-09-25 15:00:00,61.41,61.54,61.29,61.47,114200.0,56.9134,57.0339,56.8022,56.969,114200.0
2007-09-25 15:30:00,61.47,61.54,61.3,61.47,188600.0,56.969,57.0339,56.8114,56.969,188600.0
2007-09-26 09:30:00,62.45,62.63,62.0,62.33,153100.0,57.8772,58.044,57.4602,57.766,153100.0
2007-09-26 10:00:00,62.34,62.5,62.01,62.48,84100.0,57.7753,57.9236,57.4694,57.905,84100.0
2007-09-26 10:30:00,62.48,62.51,62.12,62.14,73600.0,57.905,57.9328,57.5714,57.5899,73600.0
2007-09-26 11:00:00,62.16,62.88,62.12,62.79,132900.0,57.6085,58.2757,57.5714,58.1923,132900.0
2007-09-26 11:30:00,62.8,63.32,62.62,63.24,117500.0,58.2016,58.6835,58.0348,58.6094,117500.0
2007-09-26 12:00:00,63.23,63.36,62.97,63.04,74400.0,58.6001,58.7206,58.3591,58.424,74400.0
2007-09-26 12:30:00,63.03,63.09,62.96,63.08,85600.0,58.4148,58.4704,58.3499,58.4611,85600.0
2007-09-26 13:00:00,63.06,63.24,63.04,63.19,70000.0,58.4426,58.6094,58.424,58.563,70000.0
2007-09-26 13:30:00,63.18,63.2,62.59,62.74,91600.0,58.5538,58.5723,58.007,58.146,91600.0
2007-09-26 14:00:00,62.77,62.8,62.6,62.68,118600.0,58.1738,58.2016,58.0162,58.0904,118600.0
2007-09-26 14:30:00,62.7,62.76,62.57,62.66,87400.0,58.1089,58.1645,57.9884,58.0718,87400.0
2007-09-26 15:00:00,62.66,63.23,62.64,63.22,88600.0,58.0718,58.6001,58.0533,58.5908,88600.0
2007-09-26 15:30:00,63.22,63.24,62.89,63.11,131000.0,58.5908,58.6094,58.285,58.4889,131000.0
2007-09-27 09:30:00,63.04,63.13,61.87,61.92,244100.0,58.424,58.5074,57.3397,57.386,244100.0
2007-09-27 10:00:00,61.91,61.93,61.64,61.78,173600.0,57.3768,57.3953,57.1265,57.2563,173600.0
2007-09-27 10:30:00,61.79,61.98,61.55,61.58,228500.0,57.2655,57.4416,57.0431,57.0709,228500.0
2007-09-27 11:00:00,61.56,61.62,61.44,61.53,181000.0,57.0524,57.108,56.9412,57.0246,181000.0
2007-09-27 11:30:00,61.53,61.65,61.48,61.64,136200.0,57.0246,57.1358,56.9782,57.1265,136200.0
2007-09-27 12:00:00,61.65,61.71,61.49,61.52,100700.0,57.1358,57.1914,56.9875,57.0153,100700.0
2007-09-27 12:30:00,61.51,61.78,61.47,61.63,195600.0,57.006,57.2563,56.969,57.1173,195600.0
2007-09-27 13:00:00,61.64,61.65,61.34,61.44,160100.0,57.1265,57.1358,56.8485,56.9412,160100.0
2007-09-27 13:30:00,61.41,61.5,61.2,61.26,127300.0,56.9134,56.9968,56.7187,56.7744,127300.0
2007-09-27 14:00:00,61.26,61.66,61.25,61.59,190400.0,56.7744,57.1451,56.7651,57.0802,190400.0
2007-09-27 14:30:00,61.6,61.61,61.44,61.57,131100.0,57.0895,57.0987,56.9412,57.0617,131100.0
2007-09-27 15:00:00,61.58,61.94,61.55,61.88,315400.0,57.0709,57.4046,57.0431,57.349,315400.0
2007-09-27 15:30:00,61.89,62.06,61.88,62.05,291000.0,57.3582,57.5158,57.349,57.5065,291000.0
2007-09-28 09:30:00,62.05,62.21,61.91,61.95,105500.0,57.5065,57.6548,57.3768,57.4138,105500.0
2007-09-28 10:00:00,61.96,62.14,61.52,61.64,135500.0,57.4231,57.5899,57.0153,57.1265,135500.0
2007-09-28 10:30:00,61.65,62.02,61.54,62.01,75700.0,57.1358,57.4787,57.0339,57.4694,75700.0
2007-09-28 11:00:00,62.02,62.16,61.85,61.97,86400.0,57.4787,57.6085,57.3212,57.4324,86400.0
2007-09-28 11:30:00,61.97,61.98,61.84,61.84,26000.0,57.4324,57.4416,57.3119,57.3119,26000.0
2007-09-28 12:00:00,61.86,61.9,61.7,61.79,74900.0,57.3304,57.3675,57.1821,57.2655,74900.0
2007-09-28 12:30:00,61.78,61.86,61.71,61.82,76100.0,57.2563,57.3304,57.1914,57.2934,76100.0
2007-09-28 13:00:00,61.82,61.85,61.67,61.84,96400.0,57.2934,57.3212,57.1543,57.3119,96400.0
2007-09-28 13:30:00,61.85,62.1,61.85,62.0,73000.0,57.3212,57.5528,57.3212,57.4602,73000.0
2007-09-28 14:00:00,62.0,62.04,61.89,61.95,96800.0,57.4602,57.4972,57.3582,57.4138,96800.0
2007-09-28 14:30:00,61.95,62.03,61.82,61.93,88600.0,57.4138,57.488,57.2934,57.3953,88600.0
2007-09-28 15:00:00,61.93,61.99,61.59,61.85,142800.0,57.3953,57.4509,57.0802,57.3212,142800.0
2007-09-28 15:30:00,61.87,62.37,61.85,62.24,224600.0,57.3397,57.8031,57.3212,57.6826,224600.0
2007-10-01 09:30:00,62.16,63.72,62.02,63.49,168800.0,57.6085,59.0542,57.4787,58.8411,168800.0
2007-10-01 10:00:00,63.46,63.71,63.1,63.12,236000.0,58.8133,59.045,58.4796,58.4982,236000.0
2007-10-01 10:30:00,63.12,63.32,63.11,63.21,137000.0,58.4982,58.6835,58.4889,58.5816,137000.0
2007-10-01 11:00:00,63.19,63.32,63.16,63.27,105100.0,58.563,58.6835,58.5352,58.6372,105100.0
2007-10-01 11:30:00,63.25,63.44,63.18,63.39,189300.0,58.6186,58.7947,58.5538,58.7484,189300.0
2007-10-01 12:00:00,63.39,63.54,63.33,63.45,84800.0,58.7484,58.8874,58.6928,58.804,84800.0
2007-10-01 12:30:00,63.45,63.47,63.21,63.21,92700.0,58.804,58.8225,58.5816,58.5816,92700.0
2007-10-01 13:00:00,63.22,63.34,63.13,63.25,111700.0,58.5908,58.7021,58.5074,58.6186,111700.0
2007-10-01 13:30:00,63.27,63.69,63.25,63.6,160600.0,58.6372,59.0264,58.6186,58.943,160600.0
2007-10-01 14:00:00,63.6,63.65,63.5,63.6,147600.0,58.943,58.9894,58.8503,58.943,147600.0
2007-10-01 14:30:00,63.6,63.8,63.4,63.6,186100.0,58.943,59.1284,58.7577,58.943,186100.0
2007-10-01 15:00:00,63.61,63.63,63.25,63.3,182700.0,58.9523,58.9708,58.6186,58.665,182700.0
2007-10-01 15:30:00,63.3,63.46,63.25,63.35,276000.0,58.665,58.8133,58.6186,58.7113,276000.0
2007-10-02 09:30:00,63.52,64.17,63.52,63.92,170100.0,58.8689,59.4713,58.8689,59.2396,170100.0
2007-10-02 10:00:00,63.91,64.0,63.6,63.89,136000.0,59.2303,59.3137,58.943,59.2118,136000.0
2007-10-02 10:30:00,63.89,63.9,63.59,63.78,83600.0,59.2118,59.221,58.9337,59.1098,83600.0
2007-10-02 11:00:00,63.78,63.82,63.62,63.68,82200.0,59.1098,59.1469,58.9615,59.0172,82200.0
2007-10-02 11:30:00,63.69,63.69,63.5,63.6,78100.0,59.0264,59.0264,58.8503,58.943,78100.0
2007-10-02 12:00:00,63.6,63.62,63.36,63.44,83600.0,58.943,58.9615,58.7206,58.7947,83600.0
2007-10-02 12:30:00,63.43,63.57,63.25,63.52,83200.0,58.7855,58.9152,58.6186,58.8689,83200.0
2007-10-02 13:00:00,63.5,63.51,63.25,63.27,46700.0,58.8503,58.8596,58.6186,58.6372,46700.0
2007-10-02 13:30:00,63.25,63.38,63.23,63.38,41700.0,58.6186,58.7391,58.6001,58.7391,41700.0
2007-10-02 14:00:00,63.36,63.43,63.24,63.4,51200.0,58.7206,58.7855,58.6094,58.7577,51200.0
2007-10-02 14:30:00,63.39,63.5,63.37,63.44,56200.0,58.7484,58.8503,58.7299,58.7947,56200.0
2007-10-02 15:00:00,63.44,63.45,63.22,63.25,130600.0,58.7947,58.804,58.5908,58.6186,130600.0
2007-10-02 15:30:00,63.25,63.53,63.24,63.4,117200.0,58.6186,58.8781,58.6094,58.7577,117200.0
2007-10-03 09:30:00,63.56,64.31,62.46,62.48,99200.0,58.9059,59.601,57.8865,57.905,99200.0
2007-10-03 10:00:00,62.48,62.61,62.28,62.35,149500.0,57.905,58.0255,57.7197,57.7845,149500.0
2007-10-03 10:30:00,62.32,62.49,61.96,62.47,142900.0,57.7567,57.9143,57.4231,57.8958,142900.0
2007-10-03 11:00:00,62.47,62.78,62.46,62.78,99200.0,57.8958,58.1831,57.8865,58.1831,99200.0
2007-10-03 11:30:00,62.8,63.35,62.79,63.3,62200.0,58.2016,58.7113,58.1923,58.665,62200.0
2007-10-03 12:00:00,63.31,63.37,63.09,63.15,48400.0,58.6742,58.7299,58.4704,58.526,48400.0
2007-10-03 12:30:00,63.11,63.4,62.82,63.4,101400.0,58.4889,58.7577,58.2201,58.7577,101400.0
2007-10-03 13:00:00,63.39,63.42,62.9,62.99,77000.0,58.7484,58.7762,58.2943,58.3777,77000.0
2007-10-03 13:30:00,62.99,63.19,62.84,62.9,124200.0,58.3777,58.563,58.2387,58.2943,124200.0
2007-10-03 14:00:00,62.9,62.93,62.4,62.44,115000.0,58.2943,58.3221,57.8309,57.868,115000.0
2007-10-03 14:30:00,62.46,62.54,62.28,62.45,101000.0,57.8865,57.9606,57.7197,57.8772,101000.0
2007-10-03 15:00:00,62.45,62.79,62.32,62.64,74200.0,57.8772,58.1923,57.7567,58.0533,74200.0
2007-10-03 15:30:00,62.65,62.81,62.49,62.62,126100.0,58.0626,58.2109,57.9143,58.0348,126100.0
2007-10-04 09:30:00,62.71,63.16,62.61,63.1,84100.0,58.1182,58.5352,58.0255,58.4796,84100.0
2007-10-04 10:00:00,63.11,63.5,63.03,63.41,93300.0,58.4889,58.8503,58.4148,58.7669,93300.0
2007-10-04 10:30:00,63.36,64.04,63.36,63.92,126900.0,58.7206,59.3508,58.7206,59.2396,126900.0
2007-10-04 11:00:00,63.82,63.88,63.7,63.74,117300.0,59.1469,59.2025,59.0357,59.0728,117300.0
2007-10-04 11:30:00,63.74,63.79,63.67,63.69,50900.0,59.0728,59.1191,59.0079,59.0264,50900.0
2007-10-04 12:00:00,63.69,63.79,63.66,63.75,48000.0,59.0264,59.1191,58.9986,59.082,48000.0
2007-10-04 12:30:00,63.75,64.0,63.73,63.97,54500.0,59.082,59.3137,59.0635,59.2859,54500.0
2007-10-04 13:00:00,63.95,64.01,63.74,63.97,59200.0,59.2674,59.323,59.0728,59.2859,59200.0
2007-10-04 13:30:00,63.99,64.01,63.75,63.76,33600.0,59.3045,59.323,59.082,59.0913,33600.0
2007-10-04 14:00:00,63.76,63.8,63.58,63.63,59200.0,59.0913,59.1284,58.9245,58.9708,59200.0
2007-10-04 14:30:00,63.64,63.77,63.51,63.73,72700.0,58.9801,59.1006,58.8596,59.0635,72700.0
2007-10-04 15:00:00,63.74,63.86,63.6,63.68,61600.0,59.0728,59.184,58.943,59.0172,61600.0
2007-10-04 15:30:00,63.67,63.86,63.6,63.77,146500.0,59.0079,59.184,58.943,59.1006,146500.0
2007-10-05 09:30:00,64.4,64.93,64.12,64.91,170300.0,59.6844,60.1756,59.4249,60.1571,170300.0
2007-10-05 10:00:00,64.83,65.32,64.71,64.95,410800.0,60.0829,60.5371,59.9717,60.1942,410800.0
2007-10-05 10:30:00,64.99,65.15,64.7,64.8,168800.0,60.2312,60.3795,59.9625,60.0551,168800.0
2007-10-05 11:00:00,64.8,65.01,64.8,64.95,75400.0,60.0551,60.2498,60.0551,60.1942,75400.0
2007-10-05 11:30:00,64.95,65.25,64.95,65.12,242600.0,60.1942,60.4722,60.1942,60.3517,242600.0
2007-10-05 12:00:00,65.13,65.17,65.01,65.11,38700.0,60.361,60.3981,60.2498,60.3424,38700.0
2007-10-05 12:30:00,65.14,65.3,65.08,65.24,52100.0,60.3702,60.5185,60.3146,60.4629,52100.0
2007-10-05 13:00:00,65.23,65.29,65.09,65.2,132500.0,60.4537,60.5093,60.3239,60.4259,132500.0
2007-10-05 13:30:00,65.18,65.27,65.11,65.11,200500.0,60.4073,60.4907,60.3424,60.3424,200500.0
2007-10-05 14:00:00,65.12,65.33,65.08,65.21,96800.0,60.3517,60.5463,60.3146,60.4351,96800.0
2007-10-05 14:30:00,65.21,65.59,65.17,65.59,109100.0,60.4351,60.7873,60.3981,60.7873,109100.0
2007-10-05 15:00:00,65.59,65.7,65.35,65.4,124300.0,60.7873,60.8892,60.5649,60.6112,124300.0
2007-10-05 15:30:00,65.41,65.51,65.25,65.26,223900.0,60.6205,60.7132,60.4722,60.4815,223900.0
2007-10-08 09:30:00,63.46,64.61,63.44,64.01,387200.0,58.8133,59.8791,58.7947,59.323,387200.0
2007-10-08 10:00:00,64.05,64.57,64.05,64.31,82300.0,59.3601,59.842,59.3601,59.601,82300.0
2007-10-08 10:30:00,64.32,64.59,64.21,64.31,65400.0,59.6103,59.8605,59.5083,59.601,65400.0
2007-10-08 11:00:00,64.3,64.34,63.98,64.0,71300.0,59.5918,59.6288,59.2952,59.3137,71300.0
2007-10-08 11:30:00,64.0,64.14,63.97,64.13,52400.0,59.3137,59.4435,59.2859,59.4342,52400.0
2007-10-08 12:00:00,64.12,64.25,64.0,64.08,34700.0,59.4249,59.5454,59.3137,59.3879,34700.0
2007-10-08 12:30:00,64.08,64.09,63.99,64.03,45200.0,59.3879,59.3971,59.3045,59.3415,45200.0
2007-10-08 13:00:00,64.01,64.08,63.96,64.0,75600.0,59.323,59.3879,59.2767,59.3137,75600.0
2007-10-08 13:30:00,64.01,64.14,63.97,64.04,91100.0,59.323,59.4435,59.2859,59.3508,91100.0
2007-10-08 14:00:00,64.05,64.12,63.99,64.04,61700.0,59.3601,59.4249,59.3045,59.3508,61700.0
2007-10-08 14:30:00,64.05,64.12,63.9,63.94,117400.0,59.3601,59.4249,59.221,59.2581,117400.0
2007-10-08 15:00:00,63.93,64.1,63.91,64.0,84400.0,59.2488,59.4064,59.2303,59.3137,84400.0
2007-10-08 15:30:00,64.0,64.04,63.8,64.0,194300.0,59.3137,59.3508,59.1284,59.3137,194300.0
2007-10-09 09:30:00,64.01,64.01,63.08,63.5,307600.0,59.323,59.323,58.4611,58.8503,307600.0
2007-10-09 10:00:00,63.46,63.57,63.26,63.51,133000.0,58.8133,58.9152,58.6279,58.8596,133000.0
2007-10-09 10:30:00,63.5,63.83,63.46,63.74,90700.0,58.8503,59.1562,58.8133,59.0728,90700.0
2007-10-09 11:00:00,63.74,63.9,63.6,63.65,127700.0,59.0728,59.221,58.943,58.9894,127700.0
2007-10-09 11:30:00,63.66,63.76,63.55,63.56,105000.0,58.9986,59.0913,58.8967,58.9059,105000.0
2007-10-09 12:00:00,63.59,63.62,63.44,63.51,71500.0,58.9337,58.9615,58.7947,58.8596,71500.0
2007-10-09 12:30:00,63.51,63.62,63.45,63.57,64200.0,58.8596,58.9615,58.804,58.9152,64200.0
2007-10-09 13:00:00,63.57,63.68,63.46,63.48,93000.0,58.9152,59.0172,58.8133,58.8318,93000.0
2007-10-09 13:30:00,63.49,63.66,63.46,63.56,63300.0,58.8411,58.9986,58.8133,58.9059,63300.0
2007-10-09 14:00:00,63.58,63.8,63.44,63.72,96200.0,58.9245,59.1284,58.7947,59.0542,96200.0
2007-10-09 14:30:00,63.73,63.78,63.63,63.67,143400.0,59.0635,59.1098,58.9708,59.0079,143400.0
2007-10-09 15:00:00,63.67,64.23,63.64,64.05,168900.0,59.0079,59.5269,58.9801,59.3601,168900.0
2007-10-09 15:30:00,64.05,64.1,63.88,64.0,194500.0,59.3601,59.4064,59.2025,59.3137,194500.0
2007-10-10 09:30:00,63.98,64.09,63.7,63.84,79300.0,59.2952,59.3971,59.0357,59.1654,79300.0
2007-10-10 10:00:00,63.83,63.9,63.69,63.84,73400.0,59.1562,59.221,59.0264,59.1654,73400.0
2007-10-10 10:30:00,63.83,63.92,63.45,63.48,100000.0,59.1562,59.2396,58.804,58.8318,100000.0
2007-10-10 11:00:00,63.49,63.65,63.49,63.63,41000.0,58.8411,58.9894,58.8411,58.9708,41000.0
2007-10-10 11:30:00,63.63,63.74,63.07,63.22,85300.0,58.9708,59.0728,58.4518,58.5908,85300.0
2007-10-10 12:00:00,63.22,63.34,62.97,63.0,68600.0,58.5908,58.7021,58.3591,58.3869,68600.0
2007-10-10 12:30:00,63.0,63.27,62.95,63.08,61800.0,58.3869,58.6372,58.3406,58.4611,61800.0
2007-10-10 13:00:00,63.08,63.08,62.67,62.72,119300.0,58.4611,58.4611,58.0811,58.1274,119300.0
2007-10-10 13:30:00,62.73,62.95,62.71,62.76,87800.0,58.1367,58.3406,58.1182,58.1645,87800.0
2007-10-10 14:00:00,62.76,62.8,62.6,62.8,66600.0,58.1645,58.2016,58.0162,58.2016,66600.0
2007-10-10 14:30:00,62.8,63.04,62.75,62.96,92100.0,58.2016,58.424,58.1553,58.3499,92100.0
2007-10-10 15:00:00,62.97,63.3,62.97,63.29,155700.0,58.3591,58.665,58.3591,58.6557,155700.0
2007-10-10 15:30:00,63.26,63.29,63.01,63.08,213700.0,58.6279,58.6557,58.3962,58.4611,213700.0
2007-10-11 09:30:00,63.73,64.96,63.6,64.38,234500.0,59.0635,60.2034,58.943,59.6659,234500.0
2007-10-11 10:00:00,64.42,64.56,63.93,64.11,234200.0,59.703,59.8327,59.2488,59.4157,234200.0
2007-10-11 10:30:00,64.11,64.31,61.02,64.17,262500.0,59.4157,59.601,56.5519,59.4713,262500.0
2007-10-11 11:00:00,64.21,64.22,64.11,64.2,100900.0,59.5083,59.5176,59.4157,59.4991,100900.0
2007-10-11 11:30:00,64.2,64.23,64.12,64.12,95000.0,59.4991,59.5269,59.4249,59.4249,95000.0
2007-10-11 12:00:00,64.14,64.24,64.07,64.15,101400.0,59.4435,59.5362,59.3786,59.4527,101400.0
2007-10-11 12:30:00,64.16,64.25,64.11,64.19,54800.0,59.462,59.5454,59.4157,59.4898,54800.0
2007-10-11 13:00:00,64.21,64.5,64.14,64.44,135700.0,59.5083,59.7771,59.4435,59.7215,135700.0
2007-10-11 13:30:00,64.45,64.82,64.4,64.6,100200.0,59.7308,60.0737,59.6844,59.8698,100200.0
2007-10-11 14:00:00,64.54,64.57,64.0,64.06,129300.0,59.8142,59.842,59.3137,59.3693,129300.0
2007-10-11 14:30:00,64.07,64.4,63.87,64.08,108800.0,59.3786,59.6844,59.1932,59.3879,108800.0
2007-10-11 15:00:00,64.07,64.19,63.36,63.46,167600.0,59.3786,59.4898,58.7206,58.8133,167600.0
2007-10-11 15:30:00,63.51,63.79,63.35,63.6,142700.0,58.8596,59.1191,58.7113,58.943,142700.0
2007-10-12 09:30:00,63.9,64.17,63.3,64.05,116200.0,59.221,59.4713,58.665,59.3601,116200.0
2007-10-12 10:00:00,64.06,64.23,63.44,63.88,66100.0,59.3693,59.5269,58.7947,59.2025,66100.0
2007-10-12 10:30:00,63.89,64.09,63.89,64.09,42300.0,59.2118,59.3971,59.2118,59.3971,42300.0
2007-10-12 11:00:00,64.12,64.12,63.84,64.03,48800.0,59.4249,59.4249,59.1654,59.3415,48800.0
2007-10-12 11:30:00,64.02,64.08,63.84,64.04,57900.0,59.3323,59.3879,59.1654,59.3508,57900.0
2007-10-12 12:00:00,64.02,64.25,63.93,64.21,25200.0,59.3323,59.5454,59.2488,59.5083,25200.0
2007-10-12 12:30:00,64.21,64.31,64.02,64.22,60100.0,59.5083,59.601,59.3323,59.5176,60100.0
2007-10-12 13:00:00,64.24,64.28,64.08,64.16,86900.0,59.5362,59.5732,59.3879,59.462,86900.0
2007-10-12 13:30:00,64.15,64.46,64.1,64.3,64800.0,59.4527,59.74,59.4064,59.5918,64800.0
2007-10-12 14:00:00,64.28,64.56,64.25,64.41,91100.0,59.5732,59.8327,59.5454,59.6937,91100.0
2007-10-12 14:30:00,64.4,64.61,64.4,64.4,51300.0,59.6844,59.8791,59.6844,59.6844,51300.0
2007-10-12 15:00:00,64.42,64.42,64.04,64.04,121400.0,59.703,59.703,59.3508,59.3508,121400.0
2007-10-12 15:30:00,64.05,64.23,64.04,64.22,145800.0,59.3601,59.5269,59.3508,59.5176,145800.0
2007-10-15 09:30:00,64.2,64.42,63.9,64.17,120100.0,59.4991,59.703,59.221,59.4713,120100.0
2007-10-15 10:00:00,64.18,64.48,63.97,64.43,76100.0,59.4805,59.7586,59.2859,59.7122,76100.0
2007-10-15 10:30:00,64.44,64.5,64.04,64.15,72300.0,59.7215,59.7771,59.3508,59.4527,72300.0
2007-10-15 11:00:00,64.13,64.21,63.83,64.14,84800.0,59.4342,59.5083,59.1562,59.4435,84800.0
2007-10-15 11:30:00,64.14,64.39,64.12,64.34,73900.0,59.4435,59.6752,59.4249,59.6288,73900.0
2007-10-15 12:00:00,64.33,64.34,64.2,64.22,109100.0,59.6196,59.6288,59.4991,59.5176,109100.0
2007-10-15 12:30:00,64.24,64.3,64.13,64.18,87300.0,59.5362,59.5918,59.4342,59.4805,87300.0
2007-10-15 13:00:00,64.18,64.25,64.0,64.1,72100.0,59.4805,59.5454,59.3137,59.4064,72100.0
2007-10-15 13:30:00,64.1,64.32,63.99,64.28,57700.0,59.4064,59.6103,59.3045,59.5732,57700.0
2007-10-15 14:00:00,64.28,64.3,63.73,63.88,101400.0,59.5732,59.5918,59.0635,59.2025,101400.0
2007-10-15 14:30:00,63.89,63.93,63.72,63.78,77300.0,59.2118,59.2488,59.0542,59.1098,77300.0
2007-10-15 15:00:00,63.76,64.04,63.75,63.93,96000.0,59.0913,59.3508,59.082,59.2488,96000.0
2007-10-15 15:30:00,63.94,64.3,63.75,64.23,134200.0,59.2581,59.5918,59.082,59.5269,134200.0
2007-10-16 09:30:00,64.23,64.23,63.51,63.56,68700.0,59.5269,59.5269,58.8596,58.9059,68700.0
2007-10-16 10:00:00,63.55,63.62,63.0,63.48,110700.0,58.8967,58.9615,58.3869,58.8318,110700.0
2007-10-16 10:30:00,63.47,63.59,63.35,63.59,70700.0,58.8225,58.9337,58.7113,58.9337,70700.0
2007-10-16 11:00:00,63.59,63.68,63.37,63.37,85100.0,58.9337,59.0172,58.7299,58.7299,85100.0
2007-10-16 11:30:00,63.38,63.56,63.26,63.42,88600.0,58.7391,58.9059,58.6279,58.7762,88600.0
2007-10-16 12:00:00,63.42,63.46,63.03,63.14,106100.0,58.7762,58.8133,58.4148,58.5167,106100.0
2007-10-16 12:30:00,63.14,63.17,63.01,63.01,69400.0,58.5167,58.5445,58.3962,58.3962,69400.0
2007-10-16 13:00:00,63.02,63.03,62.5,62.72,145400.0,58.4055,58.4148,57.9236,58.1274,145400.0
2007-10-16 13:30:00,62.72,62.95,62.69,62.81,105600.0,58.1274,58.3406,58.0996,58.2109,105600.0
2007-10-16 14:00:00,62.8,63.17,62.76,63.09,75900.0,58.2016,58.5445,58.1645,58.4704,75900.0
2007-10-16 14:30:00,63.09,63.32,62.88,63.2,83800.0,58.4704,58.6835,58.2757,58.5723,83800.0
2007-10-16 15:00:00,63.2,63.59,63.19,63.51,132600.0,58.5723,58.9337,58.563,58.8596,132600.0
2007-10-16 15:30:00,63.52,63.88,63.39,63.59,206300.0,58.8689,59.2025,58.7484,58.9337,206300.0
2007-10-17 09:30:00,64.21,64.49,63.5,63.54,133600.0,59.5083,59.7678,58.8503,58.8874,133600.0
2007-10-17 10:00:00,63.52,63.56,63.12,63.38,302900.0,58.8689,58.9059,58.4982,58.7391,302900.0
2007-10-17 10:30:00,63.39,63.62,63.28,63.49,185800.0,58.7484,58.9615,58.6464,58.8411,185800.0
2007-10-17 11:00:00,63.49,63.6,63.33,63.48,121600.0,58.8411,58.943,58.6928,58.8318,121600.0
2007-10-17 11:30:00,63.48,63.55,63.37,63.44,148300.0,58.8318,58.8967,58.7299,58.7947,148300.0
2007-10-17 12:00:00,63.45,63.53,63.09,63.17,112700.0,58.804,58.8781,58.4704,58.5445,112700.0
2007-10-17 12:30:00,63.17,63.38,63.03,63.13,103100.0,58.5445,58.7391,58.4148,58.5074,103100.0
2007-10-17 13:00:00,63.11,63.3,63.05,63.11,129900.0,58.4889,58.665,58.4333,58.4889,129900.0
2007-10-17 13:30:00,63.11,63.43,62.84,63.01,156000.0,58.4889,58.7855,58.2387,58.3962,156000.0
2007-10-17 14:00:00,63.01,63.34,62.85,63.07,119700.0,58.3962,58.7021,58.2479,58.4518,119700.0
2007-10-17 14:30:00,63.08,63.35,62.96,63.35,220900.0,58.4611,58.7113,58.3499,58.7113,220900.0
2007-10-17 15:00:00,63.35,64.03,63.3,63.68,293100.0,58.7113,59.3415,58.665,59.0172,293100.0
2007-10-17 15:30:00,63.67,64.23,63.43,64.07,368500.0,59.0079,59.5269,58.7855,59.3786,368500.0
2007-10-18 09:30:00,66.3,67.2,64.69,66.17,1011000.0,61.4453,62.2794,59.9532,61.3248,1011000.0
2007-10-18 10:00:00,66.17,66.33,64.19,65.97,571100.0,61.3248,61.4731,59.4898,61.1395,571100.0
2007-10-18 10:30:00,65.96,66.75,65.78,66.37,313600.0,61.1302,61.8624,60.9634,61.5102,313600.0
2007-10-18 11:00:00,66.41,66.74,65.56,65.76,284500.0,61.5473,61.8531,60.7595,60.9449,284500.0
2007-10-18 11:30:00,65.76,66.9,65.68,66.88,312600.0,60.9449,62.0014,60.8707,61.9828,312600.0
2007-10-18 12:00:00,66.87,67.41,66.36,66.57,429100.0,61.9736,62.474,61.5009,61.6955,429100.0
2007-10-18 12:30:00,66.57,67.3,66.32,67.19,227500.0,61.6955,62.3721,61.4638,62.2701,227500.0
2007-10-18 13:00:00,67.19,67.27,66.73,66.75,502800.0,62.2701,62.3443,61.8438,61.8624,502800.0
2007-10-18 13:30:00,66.74,67.09,66.39,66.9,170100.0,61.8531,62.1775,61.5287,62.0014,170100.0
2007-10-18 14:00:00,66.91,67.65,66.82,67.54,325300.0,62.0106,62.6965,61.9272,62.5945,325300.0
2007-10-18 14:30:00,67.52,68.09,67.17,67.23,366300.0,62.576,63.1042,62.2516,62.3072,366300.0
2007-10-18 15:00:00,67.2,67.25,66.65,66.73,315500.0,62.2794,62.3257,61.7697,61.8438,315500.0
2007-10-18 15:30:00,66.74,66.88,66.73,66.76,382500.0,61.8531,61.9828,61.8438,61.8716,382500.0
2007-10-19 09:30:00,66.62,67.13,66.4,66.73,330600.0,61.7419,62.2145,61.538,61.8438,330600.0
2007-10-19 10:00:00,66.7,66.86,65.28,65.52,312500.0,61.816,61.9643,60.5,60.7224,312500.0
2007-10-19 10:30:00,65.47,65.71,65.05,65.4,268700.0,60.6761,60.8985,60.2868,60.6112,268700.0
2007-10-19 11:00:00,65.4,65.6,65.26,65.5,154200.0,60.6112,60.7966,60.4815,60.7039,154200.0
2007-10-19 11:30:00,65.53,66.2,65.42,65.98,164500.0,60.7317,61.3526,60.6297,61.1487,164500.0
2007-10-19 12:00:00,66.02,66.45,65.88,66.2,106800.0,61.1858,61.5843,61.0561,61.3526,106800.0
2007-10-19 12:30:00,66.22,66.62,66.14,66.42,148700.0,61.3712,61.7419,61.297,61.5565,148700.0
2007-10-19 13:00:00,66.42,66.42,65.73,66.0,243800.0,61.5565,61.5565,60.917,61.1673,243800.0
2007-10-19 13:30:00,66.0,66.2,65.89,66.07,127500.0,61.1673,61.3526,61.0653,61.2322,127500.0
2007-10-19 14:00:00,66.08,66.29,65.6,66.03,156500.0,61.2414,61.436,60.7966,61.1951,156500.0
2007-10-19 14:30:00,66.04,66.46,65.8,65.83,149200.0,61.2043,61.5936,60.9819,61.0097,149200.0
2007-10-19 15:00:00,65.85,66.05,65.7,65.82,264800.0,61.0283,61.2136,60.8892,61.0005,264800.0
2007-10-19 15:30:00,65.82,66.25,65.38,65.51,461300.0,61.0005,61.399,60.5927,60.7132,461300.0
2007-10-22 09:30:00,65.51,65.76,65.24,65.52,719900.0,60.7132,60.9449,60.4629,60.7224,719900.0
2007-10-22 10:00:00,65.52,65.76,65.34,65.63,267400.0,60.7224,60.9449,60.5556,60.8244,267400.0
2007-10-22 10:30:00,65.6,65.65,65.17,65.26,284000.0,60.7966,60.8429,60.3981,60.4815,284000.0
2007-10-22 11:00:00,65.27,65.4,65.14,65.36,219300.0,60.4907,60.6112,60.3702,60.5741,219300.0
2007-10-22 11:30:00,65.38,65.38,65.12,65.34,174000.0,60.5927,60.5927,60.3517,60.5556,174000.0
2007-10-22 12:00:00,65.34,65.94,65.15,65.94,165300.0,60.5556,61.1117,60.3795,61.1117,165300.0
2007-10-22 12:30:00,65.95,66.63,65.79,66.49,158300.0,61.1209,61.7511,60.9727,61.6214,158300.0
2007-10-22 13:00:00,66.49,66.57,65.94,65.95,173200.0,61.6214,61.6955,61.1117,61.1209,173200.0
2007-10-22 13:30:00,65.96,66.0,65.74,65.85,137800.0,61.1302,61.1673,60.9263,61.0283,137800.0
2007-10-22 14:00:00,65.85,66.47,65.82,65.96,130000.0,61.0283,61.6029,61.0005,61.1302,130000.0
2007-10-22 14:30:00,65.97,66.22,65.8,66.0,146700.0,61.1395,61.3712,60.9819,61.1673,146700.0
2007-10-22 15:00:00,66.0,66.03,65.32,65.59,241300.0,61.1673,61.1951,60.5371,60.7873,241300.0
2007-10-22 15:30:00,65.6,66.4,65.59,66.19,299200.0,60.7966,61.538,60.7873,61.3434,299200.0
2007-10-23 09:30:00,67.58,67.58,66.51,66.95,140200.0,62.6316,62.6316,61.6399,62.0477,140200.0
2007-10-23 10:00:00,66.94,67.35,66.68,67.21,298700.0,62.0384,62.4184,61.7975,62.2887,298700.0
2007-10-23 10:30:00,67.22,67.36,66.84,67.04,130000.0,62.2979,62.4277,61.9458,62.1311,130000.0
2007-10-23 11:00:00,67.02,67.04,66.51,66.77,141400.0,62.1126,62.1311,61.6399,61.8809,141400.0
2007-10-23 11:30:00,66.77,66.88,66.63,66.72,111500.0,61.8809,61.9828,61.7511,61.8346,111500.0
2007-10-23 12:00:00,66.71,66.85,66.42,66.6,218800.0,61.8253,61.955,61.5565,61.7233,218800.0
2007-10-23 12:30:00,66.56,66.7,66.56,66.68,83600.0,61.6863,61.816,61.6863,61.7975,83600.0
2007-10-23 13:00:00,66.69,67.12,66.65,66.82,104600.0,61.8068,62.2053,61.7697,61.9272,104600.0
2007-10-23 13:30:00,66.82,66.84,66.65,66.65,138100.0,61.9272,61.9458,61.7697,61.7697,138100.0
2007-10-23 14:00:00,66.69,67.03,66.67,66.93,177100.0,61.8068,62.1219,61.7882,62.0292,177100.0
2007-10-23 14:30:00,66.93,67.05,66.75,66.79,153500.0,62.0292,62.1404,61.8624,61.8994,153500.0
2007-10-23 15:00:00,66.77,67.01,66.72,66.91,223200.0,61.8809,62.1033,61.8346,62.0106,223200.0
2007-10-23 15:30:00,66.89,67.29,66.89,67.22,362100.0,61.9921,62.3628,61.9921,62.2979,362100.0
2007-10-24 09:30:00,66.8,67.83,66.75,67.77,184400.0,61.9087,62.8633,61.8624,62.8077,184400.0
2007-10-24 10:00:00,67.77,67.95,67.03,67.06,352000.0,62.8077,62.9745,62.1219,62.1497,352000.0
2007-10-24 10:30:00,67.06,67.13,66.62,66.64,107600.0,62.1497,62.2145,61.7419,61.7604,107600.0
2007-10-24 11:00:00,66.67,67.21,66.43,67.12,172100.0,61.7882,62.2887,61.5658,62.2053,172100.0
2007-10-24 11:30:00,67.12,67.19,66.8,66.81,163600.0,62.2053,62.2701,61.9087,61.918,163600.0
2007-10-24 12:00:00,66.83,67.05,66.7,66.79,134500.0,61.9365,62.1404,61.816,61.8994,134500.0
2007-10-24 12:30:00,66.77,67.07,66.58,66.93,191500.0,61.8809,62.1589,61.7048,62.0292,191500.0
2007-10-24 13:00:00,66.94,66.99,66.58,66.71,135900.0,62.0384,62.0848,61.7048,61.8253,135900.0
2007-10-24 13:30:00,66.7,66.73,66.35,66.49,81900.0,61.816,61.8438,61.4916,61.6214,81900.0
2007-10-24 14:00:00,66.53,66.85,66.21,66.84,122600.0,61.6585,61.955,61.3619,61.9458,122600.0
2007-10-24 14:30:00,66.72,67.08,66.55,67.05,158000.0,61.8346,62.1682,61.677,62.1404,158000.0
2007-10-24 15:00:00,67.03,67.81,67.0,67.79,180900.0,62.1219,62.8447,62.0941,62.8262,180900.0
2007-10-24 15:30:00,67.82,67.95,67.14,67.73,369800.0,62.854,62.9745,62.2238,62.7706,369800.0
2007-10-25 09:30:00,67.6,67.8,67.17,67.24,131700.0,62.6501,62.8355,62.2516,62.3165,131700.0
2007-10-25 10:00:00,67.23,67.52,67.03,67.4,192800.0,62.3072,62.576,62.1219,62.4648,192800.0
2007-10-25 10:30:00,67.4,67.4,67.12,67.29,128500.0,62.4648,62.4648,62.2053,62.3628,128500.0
2007-10-25 11:00:00,67.27,67.39,66.88,66.96,97200.0,62.3443,62.4555,61.9828,62.057,97200.0
2007-10-25 11:30:00,66.97,67.06,66.87,66.95,82800.0,62.0663,62.1497,61.9736,62.0477,82800.0
2007-10-25 12:00:00,66.97,67.0,66.68,66.96,127500.0,62.0663,62.0941,61.7975,62.057,127500.0
2007-10-25 12:30:00,66.96,67.04,66.79,67.03,148000.0,62.057,62.1311,61.8994,62.1219,148000.0
2007-10-25 13:00:00,67.0,67.1,66.39,66.39,131500.0,62.0941,62.1867,61.5287,61.5287,131500.0
2007-10-25 13:30:00,66.39,66.52,66.2,66.28,184200.0,61.5287,61.6492,61.3526,61.4268,184200.0
2007-10-25 14:00:00,66.29,66.59,66.06,66.41,196500.0,61.436,61.7141,61.2229,61.5473,196500.0
2007-10-25 14:30:00,66.46,66.62,66.23,66.52,248000.0,61.5936,61.7419,61.3804,61.6492,248000.0
2007-10-25 15:00:00,66.52,66.87,66.25,66.61,314400.0,61.6492,61.9736,61.399,61.7326,314400.0
2007-10-25 15:30:00,66.59,66.96,66.5,66.6,553400.0,61.7141,62.057,61.6307,61.7233,553400.0
2007-10-26 09:30:00,67.11,67.33,66.1,67.14,188800.0,62.196,62.3999,61.26,62.2238,188800.0
2007-10-26 10:00:00,67.19,67.39,66.83,66.96,231600.0,62.2701,62.4555,61.9365,62.057,231600.0
2007-10-26 10:30:00,66.97,67.12,66.88,67.07,85400.0,62.0663,62.2053,61.9828,62.1589,85400.0
2007-10-26 11:00:00,67.11,67.12,66.83,66.95,59500.0,62.196,62.2053,61.9365,62.0477,59500.0
2007-10-26 11:30:00,66.94,67.2,66.94,67.06,62400.0,62.0384,62.2794,62.0384,62.1497,62400.0
2007-10-26 12:00:00,67.05,67.09,66.91,67.04,88900.0,62.1404,62.1775,62.0106,62.1311,88900.0
2007-10-26 12:30:00,67.04,67.18,66.97,67.16,52800.0,62.1311,62.2609,62.0663,62.2423,52800.0
2007-10-26 13:00:00,67.16,67.22,66.94,67.07,83000.0,62.2423,62.2979,62.0384,62.1589,83000.0
2007-10-26 13:30:00,67.07,67.16,66.89,67.04,54500.0,62.1589,62.2423,61.9921,62.1311,54500.0
2007-10-26 14:00:00,67.06,67.26,67.03,67.07,51100.0,62.1497,62.335,62.1219,62.1589,51100.0
2007-10-26 14:30:00,67.06,67.14,66.84,67.05,74700.0,62.1497,62.2238,61.9458,62.1404,74700.0
2007-10-26 15:00:00,67.04,67.12,66.67,66.85,129200.0,62.1311,62.2053,61.7882,61.955,129200.0
2007-10-26 15:30:00,66.86,67.13,66.86,67.09,110400.0,61.9643,62.2145,61.9643,62.1775,110400.0
2007-10-29 09:30:00,67.14,68.4,67.14,68.37,151300.0,62.2238,63.3915,62.2238,63.3637,151300.0
2007-10-29 10:00:00,68.34,68.69,68.15,68.69,167200.0,63.3359,63.6603,63.1598,63.6603,167200.0
2007-10-29 10:30:00,68.69,68.83,68.43,68.53,146400.0,63.6603,63.7901,63.4193,63.512,146400.0
2007-10-29 11:00:00,68.5,68.57,68.4,68.44,96100.0,63.4842,63.5491,63.3915,63.4286,96100.0
2007-10-29 11:30:00,68.42,68.54,68.29,68.42,81300.0,63.4101,63.5213,63.2896,63.4101,81300.0
2007-10-29 12:00:00,68.4,68.61,68.4,68.55,97900.0,63.3915,63.5862,63.3915,63.5306,97900.0
2007-10-29 12:30:00,68.55,68.57,68.44,68.57,59700.0,63.5306,63.5491,63.4286,63.5491,59700.0
2007-10-29 13:00:00,68.58,68.6,68.48,68.55,83300.0,63.5584,63.5769,63.4657,63.5306,83300.0
2007-10-29 13:30:00,68.55,68.76,68.51,68.75,69700.0,63.5306,63.7252,63.4935,63.7159,69700.0
2007-10-29 14:00:00,68.74,68.77,68.41,68.5,151600.0,63.7066,63.7344,63.4008,63.4842,151600.0
2007-10-29 14:30:00,68.5,68.73,68.24,68.56,157700.0,63.4842,63.6974,63.2433,63.5398,157700.0
2007-10-29 15:00:00,68.56,68.77,68.49,68.75,190700.0,63.5398,63.7344,63.475,63.7159,190700.0
2007-10-29 15:30:00,68.75,68.78,68.58,68.66,254200.0,63.7159,63.7437,63.5584,63.6325,254200.0
2007-10-30 09:30:00,68.7,68.97,68.4,68.78,138500.0,63.6696,63.9198,63.3915,63.7437,138500.0
2007-10-30 10:00:00,68.78,68.78,68.31,68.73,146400.0,63.7437,63.7437,63.3081,63.6974,146400.0
2007-10-30 10:30:00,68.73,68.8,68.3,68.3,121200.0,63.6974,63.7623,63.2989,63.2989,121200.0
2007-10-30 11:00:00,68.3,68.3,67.6,67.65,206500.0,63.2989,63.2989,62.6501,62.6965,206500.0
2007-10-30 11:30:00,67.65,67.76,67.36,67.46,129400.0,62.6965,62.7984,62.4277,62.5204,129400.0
2007-10-30 12:00:00,67.45,67.73,67.45,67.61,111800.0,62.5111,62.7706,62.5111,62.6594,111800.0
2007-10-30 12:30:00,67.61,68.15,67.54,68.07,83100.0,62.6594,63.1598,62.5945,63.0857,83100.0
2007-10-30 13:00:00,68.09,68.24,67.96,68.14,74900.0,63.1042,63.2433,62.9838,63.1506,74900.0
2007-10-30 13:30:00,68.15,68.38,68.12,68.28,56300.0,63.1598,63.373,63.132,63.2803,56300.0
2007-10-30 14:00:00,68.26,68.46,68.19,68.35,56600.0,63.2618,63.4471,63.1969,63.3452,56600.0
2007-10-30 14:30:00,68.35,68.53,68.28,68.38,57500.0,63.3452,63.512,63.2803,63.373,57500.0
2007-10-30 15:00:00,68.39,68.41,68.15,68.16,65600.0,63.3823,63.4008,63.1598,63.1691,65600.0
2007-10-30 15:30:00,68.16,68.23,67.9,68.05,232900.0,63.1691,63.234,62.9282,63.0672,232900.0
2007-10-31 09:30:00,68.59,68.91,67.62,67.77,74000.0,63.5676,63.8642,62.6687,62.8077,74000.0
2007-10-31 10:00:00,67.75,68.54,67.7,68.54,73400.0,62.7891,63.5213,62.7428,63.5213,73400.0
2007-10-31 10:30:00,68.52,68.73,68.4,68.67,50900.0,63.5028,63.6974,63.3915,63.6418,50900.0
2007-10-31 11:00:00,68.63,68.83,68.42,68.48,115000.0,63.6047,63.7901,63.4101,63.4657,115000.0
2007-10-31 11:30:00,68.49,68.56,68.12,68.3,68400.0,63.475,63.5398,63.132,63.2989,68400.0
2007-10-31 12:00:00,68.32,68.44,68.13,68.29,53700.0,63.3174,63.4286,63.1413,63.2896,53700.0
2007-10-31 12:30:00,68.28,68.38,68.23,68.38,22800.0,63.2803,63.373,63.234,63.373,22800.0
2007-10-31 13:00:00,68.35,68.47,68.22,68.33,30800.0,63.3452,63.4564,63.2247,63.3267,30800.0
2007-10-31 13:30:00,68.37,68.48,68.22,68.39,35700.0,63.3637,63.4657,63.2247,63.3823,35700.0
2007-10-31 14:00:00,68.39,68.68,67.9,68.44,152000.0,63.3823,63.651,62.9282,63.4286,152000.0
2007-10-31 14:30:00,68.44,69.11,68.06,69.05,160200.0,63.4286,64.0496,63.0764,63.9939,160200.0
2007-10-31 15:00:00,69.03,69.13,68.54,68.72,99400.0,63.9754,64.0681,63.5213,63.6881,99400.0
2007-10-31 15:30:00,68.73,69.36,68.62,69.29,228800.0,63.6974,64.2812,63.5954,64.2164,228800.0
2007-11-01 09:30:00,68.55,68.9,67.22,68.51,204200.0,63.5306,63.8549,62.2979,63.4935,204200.0
2007-11-01 10:00:00,68.52,68.91,68.08,68.58,208700.0,63.5028,63.8642,63.095,63.5584,208700.0
2007-11-01 10:30:00,68.58,69.12,68.44,68.82,118700.0,63.5584,64.0588,63.4286,63.7808,118700.0
2007-11-01 11:00:00,68.82,68.82,68.4,68.57,112500.0,63.7808,63.7808,63.3915,63.5491,112500.0
2007-11-01 11:30:00,68.55,68.56,67.89,68.12,212900.0,63.5306,63.5398,62.9189,63.132,212900.0
2007-11-01 12:00:00,68.12,68.4,67.98,68.06,114600.0,63.132,63.3915,63.0023,63.0764,114600.0
2007-11-01 12:30:00,68.03,68.34,67.97,68.16,130500.0,63.0486,63.3359,62.993,63.1691,130500.0
2007-11-01 13:00:00,68.17,68.42,68.08,68.24,90400.0,63.1784,63.4101,63.095,63.2433,90400.0
2007-11-01 13:30:00,68.24,68.3,67.84,67.86,133100.0,63.2433,63.2989,62.8725,62.8911,133100.0
2007-11-01 14:00:00,67.84,68.45,67.79,68.34,226300.0,62.8725,63.4379,62.8262,63.3359,226300.0
2007-11-01 14:30:00,68.34,68.9,68.33,68.85,125800.0,63.3359,63.8549,63.3267,63.8086,125800.0
2007-11-01 15:00:00,68.85,69.09,68.36,68.38,359200.0,63.8086,64.031,63.3545,63.373,359200.0
2007-11-01 15:30:00,68.38,68.5,68.05,68.08,343900.0,63.373,63.4842,63.0672,63.095,343900.0
2007-11-02 09:30:00,68.87,69.3,67.51,68.62,174900.0,63.8271,64.2256,62.5667,63.5954,174900.0
2007-11-02 10:00:00,68.59,68.76,68.14,68.75,243600.0,63.5676,63.7252,63.1506,63.7159,243600.0
2007-11-02 10:30:00,68.77,69.2,68.65,69.05,137800.0,63.7344,64.133,63.6232,63.9939,137800.0
2007-11-02 11:00:00,69.07,69.47,68.52,68.59,139400.0,64.0125,64.3832,63.5028,63.5676,139400.0
2007-11-02 11:30:00,68.6,69.0,68.4,68.92,154300.0,63.5769,63.9476,63.3915,63.8735,154300.0
2007-11-02 12:00:00,68.92,69.09,68.67,68.88,148500.0,63.8735,64.031,63.6418,63.8364,148500.0
2007-11-02 12:30:00,68.88,69.24,68.63,68.85,120100.0,63.8364,64.17,63.6047,63.8086,120100.0
2007-11-02 13:00:00,68.83,69.26,68.82,69.0,134500.0,63.7901,64.1886,63.7808,63.9476,134500.0
2007-11-02 13:30:00,69.01,69.23,68.85,69.22,124700.0,63.9569,64.1608,63.8086,64.1515,124700.0
2007-11-02 14:00:00,69.27,69.48,68.93,69.44,130100.0,64.1978,64.3925,63.8827,64.3554,130100.0
2007-11-02 14:30:00,69.43,69.46,68.68,68.75,176300.0,64.3461,64.3739,63.651,63.7159,176300.0
2007-11-02 15:00:00,68.74,68.9,68.65,68.74,213100.0,63.7066,63.8549,63.6232,63.7066,213100.0
2007-11-02 15:30:00,68.74,69.47,68.71,69.41,265800.0,63.7066,64.3832,63.6788,64.3276,265800.0
2007-11-05 09:30:00,67.9,68.8,67.64,68.21,175900.0,62.9282,63.7623,62.6872,63.2155,175900.0
2007-11-05 10:00:00,68.21,68.33,68.02,68.03,129800.0,63.2155,63.3267,63.0394,63.0486,129800.0
2007-11-05 10:30:00,68.01,68.35,67.95,68.35,139600.0,63.0301,63.3452,62.9745,63.3452,139600.0
2007-11-05 11:00:00,68.35,68.47,68.03,68.14,87500.0,63.3452,63.4564,63.0486,63.1506,87500.0
2007-11-05 11:30:00,68.15,68.53,68.11,68.31,143400.0,63.1598,63.512,63.1228,63.3081,143400.0
2007-11-05 12:00:00,68.34,68.47,68.2,68.44,89600.0,63.3359,63.4564,63.2062,63.4286,89600.0
2007-11-05 12:30:00,68.4,68.55,68.23,68.36,114300.0,63.3915,63.5306,63.234,63.3545,114300.0
2007-11-05 13:00:00,68.34,68.4,68.11,68.2,161800.0,63.3359,63.3915,63.1228,63.2062,161800.0
2007-11-05 13:30:00,68.2,68.33,67.51,67.56,147300.0,63.2062,63.3267,62.5667,62.613,147300.0
2007-11-05 14:00:00,67.56,67.9,67.56,67.67,169100.0,62.613,62.9282,62.613,62.715,169100.0
2007-11-05 14:30:00,67.68,68.1,67.51,68.03,146000.0,62.7243,63.1135,62.5667,63.0486,146000.0
2007-11-05 15:00:00,68.02,68.8,68.02,68.69,162200.0,63.0394,63.7623,63.0394,63.6603,162200.0
2007-11-05 15:30:00,68.69,68.94,68.39,68.43,212200.0,63.6603,63.892,63.3823,63.4193,212200.0
2007-11-06 09:30:00,68.38,69.3,68.38,69.27,99700.0,63.373,64.2256,63.373,64.1978,99700.0
2007-11-06 10:00:00,69.27,69.48,69.11,69.36,109500.0,64.1978,64.3925,64.0496,64.2812,109500.0
2007-11-06 10:30:00,69.36,69.54,68.94,68.99,535300.0,64.2812,64.4481,63.892,63.9383,535300.0
2007-11-06 11:00:00,68.99,69.22,68.98,69.09,114300.0,63.9383,64.1515,63.9291,64.031,114300.0
2007-11-06 11:30:00,69.1,69.39,68.95,69.15,109200.0,64.0403,64.3091,63.9013,64.0866,109200.0
2007-11-06 12:00:00,69.13,69.41,69.08,69.18,78200.0,64.0681,64.3276,64.0218,64.1144,78200.0
2007-11-06 12:30:00,69.18,69.55,69.18,69.5,85200.0,64.1144,64.4573,64.1144,64.411,85200.0
2007-11-06 13:00:00,69.52,69.92,69.5,69.92,99000.0,64.4295,64.8002,64.411,64.8002,99000.0
2007-11-06 13:30:00,69.91,70.08,69.82,69.93,115400.0,64.791,64.9485,64.7076,64.8095,115400.0
2007-11-06 14:00:00,69.92,69.94,69.61,69.64,147400.0,64.8002,64.8188,64.5129,64.5407,147400.0
2007-11-06 14:30:00,69.65,69.75,69.44,69.65,180000.0,64.55,64.6427,64.3554,64.55,180000.0
2007-11-06 15:00:00,69.65,69.87,69.45,69.58,209800.0,64.55,64.7539,64.3647,64.4851,209800.0
2007-11-06 15:30:00,69.56,70.32,69.56,70.18,436600.0,64.4666,65.171,64.4666,65.0412,436600.0
2007-11-07 09:30:00,69.51,70.02,68.95,69.83,132900.0,64.4203,64.8929,63.9013,64.7168,132900.0
2007-11-07 10:00:00,69.78,70.55,69.77,70.43,83500.0,64.6705,65.3841,64.6612,65.2729,83500.0
2007-11-07 10:30:00,70.44,70.62,70.11,70.14,144000.0,65.2822,65.449,64.9763,65.0041,144000.0
2007-11-07 11:00:00,70.15,70.39,70.1,70.35,108100.0,65.0134,65.2358,64.9671,65.1988,108100.0
2007-11-07 11:30:00,70.35,70.58,70.25,70.54,78300.0,65.1988,65.4119,65.1061,65.3748,78300.0
2007-11-07 12:00:00,70.56,70.59,69.92,70.27,132700.0,65.3934,65.4212,64.8002,65.1246,132700.0
2007-11-07 12:30:00,70.25,70.36,70.0,70.0,123100.0,65.1061,65.208,64.8744,64.8744,123100.0
2007-11-07 13:00:00,70.0,70.2,69.5,69.74,205100.0,64.8744,65.0597,64.411,64.6334,205100.0
2007-11-07 13:30:00,69.74,70.13,69.56,69.93,163300.0,64.6334,64.9949,64.4666,64.8095,163300.0
2007-11-07 14:00:00,69.92,70.82,69.88,70.65,182300.0,64.8002,65.6343,64.7632,65.4768,182300.0
2007-11-07 14:30:00,70.65,70.69,70.12,70.31,147400.0,65.4768,65.5139,64.9856,65.1617,147400.0
2007-11-07 15:00:00,70.3,70.68,70.21,70.29,253700.0,65.1524,65.5046,65.069,65.1432,253700.0
2007-11-07 15:30:00,70.3,70.37,69.3,69.3,371400.0,65.1524,65.2173,64.2256,64.2256,371400.0
2007-11-08 09:30:00,69.34,69.86,68.59,68.97,242200.0,64.2627,64.7446,63.5676,63.9198,242200.0
2007-11-08 10:00:00,68.98,69.27,68.29,68.96,258300.0,63.9291,64.1978,63.2896,63.9105,258300.0
2007-11-08 10:30:00,68.98,69.04,68.63,68.97,79400.0,63.9291,63.9847,63.6047,63.9198,79400.0
2007-11-08 11:00:00,69.0,69.16,68.59,68.65,110100.0,63.9476,64.0959,63.5676,63.6232,110100.0
2007-11-08 11:30:00,68.67,68.83,68.22,68.24,148900.0,63.6418,63.7901,63.2247,63.2433,148900.0
2007-11-08 12:00:00,68.25,68.39,67.22,67.56,318200.0,63.2525,63.3823,62.2979,62.613,318200.0
2007-11-08 12:30:00,67.53,67.66,67.19,67.36,236800.0,62.5852,62.7057,62.2701,62.4277,236800.0
2007-11-08 13:00:00,67.35,67.37,66.71,67.03,224100.0,62.4184,62.437,61.8253,62.1219,224100.0
2007-11-08 13:30:00,67.02,67.1,66.43,66.6,220400.0,62.1126,62.1867,61.5658,61.7233,220400.0
2007-11-08 14:00:00,66.62,66.75,66.43,66.5,224200.0,61.7419,61.8624,61.5658,61.6307,224200.0
2007-11-08 14:30:00,66.48,66.85,66.46,66.84,177200.0,61.6121,61.955,61.5936,61.9458,177200.0
2007-11-08 15:00:00,66.84,67.24,66.71,66.97,447500.0,61.9458,62.3165,61.8253,62.0663,447500.0
2007-11-08 15:30:00,66.96,67.48,66.68,67.3,640800.0,62.057,62.5389,61.7975,62.3721,640800.0
2007-11-09 09:30:00,66.29,66.43,65.5,66.38,270800.0,61.436,61.5658,60.7039,61.5195,270800.0
2007-11-09 10:00:00,66.35,66.8,66.18,66.53,186200.0,61.4916,61.9087,61.3341,61.6585,186200.0
2007-11-09 10:30:00,66.55,66.58,66.01,66.39,162200.0,61.677,61.7048,61.1765,61.5287,162200.0
2007-11-09 11:00:00,66.39,66.45,66.03,66.09,209000.0,61.5287,61.5843,61.1951,61.2507,209000.0
2007-11-09 11:30:00,66.08,66.53,65.72,66.44,287600.0,61.2414,61.6585,60.9078,61.5751,287600.0
2007-11-09 12:00:00,66.44,66.44,66.03,66.25,110900.0,61.5751,61.5751,61.1951,61.399,110900.0
2007-11-09 12:30:00,66.24,66.76,66.16,66.55,92600.0,61.3897,61.8716,61.3156,61.677,92600.0
2007-11-09 13:00:00,66.54,66.66,66.15,66.47,81800.0,61.6677,61.779,61.3063,61.6029,81800.0
2007-11-09 13:30:00,66.51,66.68,66.45,66.56,97400.0,61.6399,61.7975,61.5843,61.6863,97400.0
2007-11-09 14:00:00,66.56,67.42,66.45,67.35,145500.0,61.6863,62.4833,61.5843,62.4184,145500.0
2007-11-09 14:30:00,67.36,67.45,67.11,67.24,199500.0,62.4277,62.5111,62.196,62.3165,199500.0
2007-11-09 15:00:00,67.24,67.84,67.23,67.62,156000.0,62.3165,62.8725,62.3072,62.6687,156000.0
2007-11-09 15:30:00,67.62,67.65,66.69,66.76,302800.0,62.6687,62.6965,61.8068,61.8716,302800.0
2007-11-12 09:30:00,66.23,67.12,66.0,66.7,111300.0,61.3804,62.2053,61.1673,61.816,111300.0
2007-11-12 10:00:00,66.67,66.67,66.19,66.36,122500.0,61.7882,61.7882,61.3434,61.5009,122500.0
2007-11-12 10:30:00,66.34,66.76,66.26,66.69,109200.0,61.4824,61.8716,61.4082,61.8068,109200.0
2007-11-12 11:00:00,66.68,66.82,66.47,66.77,56300.0,61.7975,61.9272,61.6029,61.8809,56300.0
2007-11-12 11:30:00,66.76,66.79,66.3,66.41,53700.0,61.8716,61.8994,61.4453,61.5473,53700.0
2007-11-12 12:00:00,66.41,66.94,66.36,66.94,58600.0,61.5473,62.0384,61.5009,62.0384,58600.0
2007-11-12 12:30:00,66.95,66.99,66.49,66.5,63700.0,62.0477,62.0848,61.6214,61.6307,63700.0
2007-11-12 13:00:00,66.52,67.0,66.45,66.96,138400.0,61.6492,62.0941,61.5843,62.057,138400.0
2007-11-12 13:30:00,66.98,66.99,66.45,66.73,113100.0,62.0755,62.0848,61.5843,61.8438,113100.0
2007-11-12 14:00:00,66.73,66.86,66.42,66.49,146500.0,61.8438,61.9643,61.5565,61.6214,146500.0
2007-11-12 14:30:00,66.48,66.82,66.39,66.6,138900.0,61.6121,61.9272,61.5287,61.7233,138900.0
2007-11-12 15:00:00,66.62,66.62,66.4,66.44,156200.0,61.7419,61.7419,61.538,61.5751,156200.0
2007-11-12 15:30:00,66.42,66.62,66.26,66.47,472900.0,61.5565,61.7419,61.4082,61.6029,472900.0
2007-11-13 09:30:00,66.75,67.36,66.36,66.37,112600.0,61.8624,62.4277,61.5009,61.5102,112600.0
2007-11-13 10:00:00,66.38,66.45,66.04,66.2,217300.0,61.5195,61.5843,61.2043,61.3526,217300.0
2007-11-13 10:30:00,66.2,66.3,65.84,65.85,148300.0,61.3526,61.4453,61.019,61.0283,148300.0
2007-11-13 11:00:00,65.9,66.27,65.82,66.11,93700.0,61.0746,61.4175,61.0005,61.2692,93700.0
2007-11-13 11:30:00,66.12,66.28,66.0,66.03,64000.0,61.2785,61.4268,61.1673,61.1951,64000.0
2007-11-13 12:00:00,66.03,66.05,65.95,66.03,142200.0,61.1951,61.2136,61.1209,61.1951,142200.0
2007-11-13 12:30:00,66.03,66.03,65.92,65.97,126900.0,61.1951,61.1951,61.0931,61.1395,126900.0
2007-11-13 13:00:00,65.97,66.4,65.95,66.39,89700.0,61.1395,61.538,61.1209,61.5287,89700.0
2007-11-13 13:30:00,66.36,66.82,66.33,66.7,92900.0,61.5009,61.9272,61.4731,61.816,92900.0
2007-11-13 14:00:00,66.7,67.0,66.68,66.79,124400.0,61.816,62.0941,61.7975,61.8994,124400.0
2007-11-13 14:30:00,66.8,66.94,66.72,66.83,123700.0,61.9087,62.0384,61.8346,61.9365,123700.0
2007-11-13 15:00:00,66.83,67.15,66.83,67.14,135100.0,61.9365,62.2331,61.9365,62.2238,135100.0
2007-11-13 15:30:00,67.13,67.55,67.09,67.49,242300.0,62.2145,62.6038,62.1775,62.5482,242300.0
2007-11-14 09:30:00,67.88,68.55,67.38,67.6,187300.0,62.9096,63.5306,62.4462,62.6501,187300.0
2007-11-14 10:00:00,67.6,67.96,67.3,67.8,107000.0,62.6501,62.9838,62.3721,62.8355,107000.0
2007-11-14 10:30:00,67.8,67.99,67.56,67.63,157600.0,62.8355,63.0116,62.613,62.6779,157600.0
2007-11-14 11:00:00,67.56,67.69,67.35,67.52,114900.0,62.613,62.7335,62.4184,62.576,114900.0
2007-11-14 11:30:00,67.52,67.7,67.3,67.59,110000.0,62.576,62.7428,62.3721,62.6409,110000.0
2007-11-14 12:00:00,67.59,67.67,67.4,67.63,109000.0,62.6409,62.715,62.4648,62.6779,109000.0
2007-11-14 12:30:00,67.59,67.64,67.33,67.45,95700.0,62.6409,62.6872,62.3999,62.5111,95700.0
2007-11-14 13:00:00,67.45,67.7,67.42,67.57,313700.0,62.5111,62.7428,62.4833,62.6223,313700.0
2007-11-14 13:30:00,67.61,67.61,67.2,67.21,65100.0,62.6594,62.6594,62.2794,62.2887,65100.0
2007-11-14 14:00:00,67.25,67.37,67.09,67.16,82700.0,62.3257,62.437,62.1775,62.2423,82700.0
2007-11-14 14:30:00,67.19,67.47,67.06,67.27,71400.0,62.2701,62.5296,62.1497,62.3443,71400.0
2007-11-14 15:00:00,67.24,67.43,67.11,67.21,96400.0,62.3165,62.4926,62.196,62.2887,96400.0
2007-11-14 15:30:00,67.24,67.24,66.34,66.41,223600.0,62.3165,62.3165,61.4824,61.5473,223600.0
2007-11-15 09:30:00,66.1,67.1,65.74,66.94,123500.0,61.26,62.1867,60.9263,62.0384,123500.0
2007-11-15 10:00:00,66.9,67.11,66.67,67.07,112800.0,62.0014,62.196,61.7882,62.1589,112800.0
2007-11-15 10:30:00,67.02,67.2,66.81,66.89,67300.0,62.1126,62.2794,61.918,61.9921,67300.0
2007-11-15 11:00:00,66.86,67.13,66.54,66.54,111700.0,61.9643,62.2145,61.6677,61.6677,111700.0
2007-11-15 11:30:00,66.54,66.6,66.19,66.45,104800.0,61.6677,61.7233,61.3434,61.5843,104800.0
2007-11-15 12:00:00,66.46,66.57,66.2,66.21,115200.0,61.5936,61.6955,61.3526,61.3619,115200.0
2007-11-15 12:30:00,66.22,66.4,65.94,66.09,133600.0,61.3712,61.538,61.1117,61.2507,133600.0
2007-11-15 13:00:00,66.09,66.18,65.95,66.15,80800.0,61.2507,61.3341,61.1209,61.3063,80800.0
2007-11-15 13:30:00,66.14,66.31,65.99,65.99,46900.0,61.297,61.4546,61.158,61.158,46900.0
2007-11-15 14:00:00,66.02,66.18,65.91,66.05,117500.0,61.1858,61.3341,61.0839,61.2136,117500.0
2007-11-15 14:30:00,66.03,66.15,65.54,65.57,149200.0,61.1951,61.3063,60.741,60.7688,149200.0
2007-11-15 15:00:00,65.59,65.89,65.41,65.75,110600.0,60.7873,61.0653,60.6205,60.9356,110600.0
2007-11-15 15:30:00,65.75,65.75,65.26,65.64,247800.0,60.9356,60.9356,60.4815,60.8336,247800.0
2007-11-16 09:30:00,66.09,66.39,64.1,64.58,468600.0,61.2507,61.5287,59.4064,59.8513,468600.0
2007-11-16 10:00:00,64.56,64.6,63.9,64.01,206700.0,59.8327,59.8698,59.221,59.323,206700.0
2007-11-16 10:30:00,63.99,64.1,63.15,63.78,276400.0,59.3045,59.4064,58.526,59.1098,276400.0
2007-11-16 11:00:00,63.77,63.92,63.23,63.24,252500.0,59.1006,59.2396,58.6001,58.6094,252500.0
2007-11-16 11:30:00,63.23,63.76,63.22,63.56,190300.0,58.6001,59.0913,58.5908,58.9059,190300.0
2007-11-16 12:00:00,63.56,63.99,63.42,63.87,186700.0,58.9059,59.3045,58.7762,59.1932,186700.0
2007-11-16 12:30:00,63.88,64.0,63.49,63.51,130900.0,59.2025,59.3137,58.8411,58.8596,130900.0
2007-11-16 13:00:00,63.51,64.17,63.49,63.95,182500.0,58.8596,59.4713,58.8411,59.2674,182500.0
2007-11-16 13:30:00,63.95,64.08,63.76,63.88,176800.0,59.2674,59.3879,59.0913,59.2025,176800.0
2007-11-16 14:00:00,63.89,63.96,63.49,63.87,165400.0,59.2118,59.2767,58.8411,59.1932,165400.0
2007-11-16 14:30:00,63.86,63.92,63.44,63.71,177400.0,59.184,59.2396,58.7947,59.045,177400.0
2007-11-16 15:00:00,63.71,63.73,63.4,63.62,219600.0,59.045,59.0635,58.7577,58.9615,219600.0
2007-11-16 15:30:00,63.63,64.14,63.58,64.09,356200.0,58.9708,59.4435,58.9245,59.3971,356200.0
2007-11-19 09:30:00,64.26,64.26,63.84,64.03,143200.0,59.5547,59.5547,59.1654,59.3415,143200.0
2007-11-19 10:00:00,64.06,64.29,63.98,64.18,188600.0,59.3693,59.5825,59.2952,59.4805,188600.0
2007-11-19 10:30:00,64.19,64.28,64.03,64.11,157000.0,59.4898,59.5732,59.3415,59.4157,157000.0
2007-11-19 11:00:00,64.09,64.28,63.98,64.11,268700.0,59.3971,59.5732,59.2952,59.4157,268700.0
2007-11-19 11:30:00,64.12,64.35,64.1,64.28,166300.0,59.4249,59.6381,59.4064,59.5732,166300.0
2007-11-19 12:00:00,64.28,64.54,64.24,64.34,151600.0,59.5732,59.8142,59.5362,59.6288,151600.0
2007-11-19 12:30:00,64.34,64.46,64.19,64.23,155100.0,59.6288,59.74,59.4898,59.5269,155100.0
2007-11-19 13:00:00,64.24,64.41,64.08,64.33,163400.0,59.5362,59.6937,59.3879,59.6196,163400.0
2007-11-19 13:30:00,64.33,64.39,64.17,64.19,146000.0,59.6196,59.6752,59.4713,59.4898,146000.0
2007-11-19 14:00:00,64.21,64.76,64.13,64.69,169900.0,59.5083,60.0181,59.4342,59.9532,169900.0
2007-11-19 14:30:00,64.69,64.79,64.4,64.47,137300.0,59.9532,60.0459,59.6844,59.7493,137300.0
2007-11-19 15:00:00,64.47,64.75,64.29,64.44,155300.0,59.7493,60.0088,59.5825,59.7215,155300.0
2007-11-19 15:30:00,64.44,64.49,63.99,64.11,297900.0,59.7215,59.7678,59.3045,59.4157,297900.0
2007-11-20 09:30:00,64.25,65.02,63.9,64.67,116600.0,59.5454,60.259,59.221,59.9347,116600.0
2007-11-20 10:00:00,64.69,65.3,64.69,65.3,134600.0,59.9532,60.5185,59.9532,60.5185,134600.0
2007-11-20 10:30:00,65.3,65.81,65.0,65.65,224100.0,60.5185,60.9912,60.2405,60.8429,224100.0
2007-11-20 11:00:00,65.67,65.72,65.47,65.62,67100.0,60.8614,60.9078,60.6761,60.8151,67100.0
2007-11-20 11:30:00,65.63,65.71,65.49,65.59,82800.0,60.8244,60.8985,60.6946,60.7873,82800.0
2007-11-20 12:00:00,65.59,65.62,65.37,65.41,139900.0,60.7873,60.8151,60.5834,60.6205,139900.0
2007-11-20 12:30:00,65.42,65.42,65.06,65.13,127800.0,60.6297,60.6297,60.2961,60.361,127800.0
2007-11-20 13:00:00,65.12,65.13,64.86,64.88,224100.0,60.3517,60.361,60.1108,60.1293,224100.0
2007-11-20 13:30:00,64.87,65.17,64.87,65.03,114600.0,60.12,60.3981,60.12,60.2683,114600.0
2007-11-20 14:00:00,65.06,65.32,64.7,64.76,215500.0,60.2961,60.5371,59.9625,60.0181,215500.0
2007-11-20 14:30:00,64.76,65.16,64.62,64.81,206100.0,60.0181,60.3888,59.8883,60.0644,206100.0
2007-11-20 15:00:00,64.81,65.03,64.59,64.99,258600.0,60.0644,60.2683,59.8605,60.2312,258600.0
2007-11-20 15:30:00,64.97,65.64,64.96,65.17,407700.0,60.2127,60.8336,60.2034,60.3981,407700.0
2007-11-21 09:30:00,64.73,65.0,64.42,64.81,166500.0,59.9903,60.2405,59.703,60.0644,166500.0
2007-11-21 10:00:00,64.82,64.9,64.51,64.66,87100.0,60.0737,60.1478,59.7864,59.9254,87100.0
2007-11-21 10:30:00,64.66,64.75,64.32,64.47,92300.0,59.9254,60.0088,59.6103,59.7493,92300.0
2007-11-21 11:00:00,64.44,64.6,64.3,64.46,83100.0,59.7215,59.8698,59.5918,59.74,83100.0
2007-11-21 11:30:00,64.5,64.5,64.33,64.42,80700.0,59.7771,59.7771,59.6196,59.703,80700.0
2007-11-21 12:00:00,64.4,64.56,64.35,64.4,71900.0,59.6844,59.8327,59.6381,59.6844,71900.0
2007-11-21 12:30:00,64.38,64.69,64.36,64.55,81800.0,59.6659,59.9532,59.6474,59.8235,81800.0
2007-11-21 13:00:00,64.55,64.65,64.4,64.46,119700.0,59.8235,59.9161,59.6844,59.74,119700.0
2007-11-21 13:30:00,64.47,64.61,64.4,64.61,40200.0,59.7493,59.8791,59.6844,59.8791,40200.0
2007-11-21 14:00:00,64.56,64.77,64.43,64.46,122800.0,59.8327,60.0273,59.7122,59.74,122800.0
2007-11-21 14:30:00,64.46,64.92,64.46,64.92,48400.0,59.74,60.1664,59.74,60.1664,48400.0
2007-11-21 15:00:00,64.98,65.03,64.27,64.38,129300.0,60.222,60.2683,59.564,59.6659,129300.0
2007-11-21 15:30:00,64.38,64.5,63.79,63.85,197800.0,59.6659,59.7771,59.1191,59.1747,197800.0
2007-11-23 09:30:00,64.73,65.09,64.5,64.97,82300.0,59.9903,60.3239,59.7771,60.2127,82300.0
2007-11-23 10:00:00,65.03,65.7,64.96,65.54,95800.0,60.2683,60.8892,60.2034,60.741,95800.0
2007-11-23 10:30:00,65.52,65.75,65.5,65.74,46800.0,60.7224,60.9356,60.7039,60.9263,46800.0
2007-11-23 11:00:00,65.74,65.86,65.69,65.74,68600.0,60.9263,61.0375,60.88,60.9263,68600.0
2007-11-23 11:30:00,65.75,66.08,65.72,65.9,49600.0,60.9356,61.2414,60.9078,61.0746,49600.0
2007-11-23 12:00:00,65.89,66.28,65.86,66.21,59300.0,61.0653,61.4268,61.0375,61.3619,59300.0
2007-11-23 12:30:00,66.21,66.98,66.2,66.95,247900.0,61.3619,62.0755,61.3526,62.0477,247900.0
2007-11-26 09:30:00,66.85,67.03,66.14,66.93,169900.0,61.955,62.1219,61.297,62.0292,169900.0
2007-11-26 10:00:00,66.96,66.98,66.3,66.34,112500.0,62.057,62.0755,61.4453,61.4824,112500.0
2007-11-26 10:30:00,66.34,66.46,66.02,66.11,72500.0,61.4824,61.5936,61.1858,61.2692,72500.0
2007-11-26 11:00:00,66.11,66.35,66.03,66.03,50600.0,61.2692,61.4916,61.1951,61.1951,50600.0
2007-11-26 11:30:00,66.01,66.4,66.01,66.05,66100.0,61.1765,61.538,61.1765,61.2136,66100.0
2007-11-26 12:00:00,66.03,66.21,65.85,66.2,76300.0,61.1951,61.3619,61.0283,61.3526,76300.0
2007-11-26 12:30:00,66.21,66.49,66.15,66.44,40400.0,61.3619,61.6214,61.3063,61.5751,40400.0
2007-11-26 13:00:00,66.44,66.46,66.06,66.07,55800.0,61.5751,61.5936,61.2229,61.2322,55800.0
2007-11-26 13:30:00,66.06,66.25,65.89,65.9,78300.0,61.2229,61.399,61.0653,61.0746,78300.0
2007-11-26 14:00:00,65.91,65.98,65.68,65.92,64700.0,61.0839,61.1487,60.8707,61.0931,64700.0
2007-11-26 14:30:00,65.92,65.93,65.36,65.36,99800.0,61.0931,61.1024,60.5741,60.5741,99800.0
2007-11-26 15:00:00,65.35,65.4,64.86,65.01,164200.0,60.5649,60.6112,60.1108,60.2498,164200.0
2007-11-26 15:30:00,65.03,65.17,64.42,64.42,206300.0,60.2683,60.3981,59.703,59.703,206300.0
2007-11-27 09:30:00,64.57,65.7,64.57,65.57,119100.0,59.842,60.8892,59.842,60.7688,119100.0
2007-11-27 10:00:00,65.56,65.6,64.85,65.01,82900.0,60.7595,60.7966,60.1015,60.2498,82900.0
2007-11-27 10:30:00,65.01,65.12,64.82,64.99,149700.0,60.2498,60.3517,60.0737,60.2312,149700.0
2007-11-27 11:00:00,65.0,65.4,64.89,65.18,87300.0,60.2405,60.6112,60.1386,60.4073,87300.0
2007-11-27 11:30:00,65.18,65.5,65.13,65.22,105300.0,60.4073,60.7039,60.361,60.4444,105300.0
2007-11-27 12:00:00,65.25,65.25,64.81,64.9,107100.0,60.4722,60.4722,60.0644,60.1478,107100.0
2007-11-27 12:30:00,64.9,65.3,64.9,65.22,96900.0,60.1478,60.5185,60.1478,60.4444,96900.0
2007-11-27 13:00:00,65.21,65.58,65.21,65.43,84100.0,60.4351,60.778,60.4351,60.639,84100.0
2007-11-27 13:30:00,65.45,65.48,64.97,65.08,64800.0,60.6576,60.6854,60.2127,60.3146,64800.0
2007-11-27 14:00:00,65.04,65.42,64.87,65.24,122700.0,60.2776,60.6297,60.12,60.4629,122700.0
2007-11-27 14:30:00,65.19,65.24,64.6,64.99,147000.0,60.4166,60.4629,59.8698,60.2312,147000.0
2007-11-27 15:00:00,65.03,65.38,64.75,65.14,125700.0,60.2683,60.5927,60.0088,60.3702,125700.0
2007-11-27 15:30:00,65.15,65.92,65.08,65.85,234500.0,60.3795,61.0931,60.3146,61.0283,234500.0
2007-11-28 09:30:00,66.2,67.32,65.24,66.79,162500.0,61.3526,62.3906,60.4629,61.8994,162500.0
2007-11-28 10:00:00,66.79,66.93,66.31,66.33,132000.0,61.8994,62.0292,61.4546,61.4731,132000.0
2007-11-28 10:30:00,66.33,66.79,66.0,66.77,259400.0,61.4731,61.8994,61.1673,61.8809,259400.0
2007-11-28 11:00:00,66.75,67.14,66.53,66.89,132600.0,61.8624,62.2238,61.6585,61.9921,132600.0
2007-11-28 11:30:00,66.87,67.29,66.86,67.15,110000.0,61.9736,62.3628,61.9643,62.2331,110000.0
2007-11-28 12:00:00,67.14,67.66,66.71,66.81,195500.0,62.2238,62.7057,61.8253,61.918,195500.0
2007-11-28 12:30:00,66.81,67.18,66.81,67.08,89700.0,61.918,62.2609,61.918,62.1682,89700.0
2007-11-28 13:00:00,67.08,67.44,67.03,67.43,90300.0,62.1682,62.5018,62.1219,62.4926,90300.0
2007-11-28 13:30:00,67.41,67.74,67.41,67.59,135000.0,62.474,62.7799,62.474,62.6409,135000.0
2007-11-28 14:00:00,67.56,68.03,67.5,67.87,117200.0,62.613,63.0486,62.5574,62.9004,117200.0
2007-11-28 14:30:00,67.86,68.04,67.65,67.71,80200.0,62.8911,63.0579,62.6965,62.7521,80200.0
2007-11-28 15:00:00,67.74,68.08,67.69,68.0,139500.0,62.7799,63.095,62.7335,63.0208,139500.0
2007-11-28 15:30:00,68.01,68.21,67.7,68.2,293300.0,63.0301,63.2155,62.7428,63.2062,293300.0
2007-11-29 09:30:00,68.2,68.2,67.37,67.73,73400.0,63.2062,63.2062,62.437,62.7706,73400.0
2007-11-29 10:00:00,67.72,67.75,67.32,67.6,58800.0,62.7613,62.7891,62.3906,62.6501,58800.0
2007-11-29 10:30:00,67.59,67.72,67.41,67.47,63000.0,62.6409,62.7613,62.474,62.5296,63000.0
2007-11-29 11:00:00,67.45,67.64,67.37,67.38,108100.0,62.5111,62.6872,62.437,62.4462,108100.0
2007-11-29 11:30:00,67.39,67.53,67.11,67.18,198300.0,62.4555,62.5852,62.196,62.2609,198300.0
2007-11-29 12:00:00,67.17,67.23,67.06,67.17,109700.0,62.2516,62.3072,62.1497,62.2516,109700.0
2007-11-29 12:30:00,67.16,67.29,66.95,67.04,118200.0,62.2423,62.3628,62.0477,62.1311,118200.0
2007-11-29 13:00:00,67.03,67.13,66.7,66.7,123700.0,62.1219,62.2145,61.816,61.816,123700.0
2007-11-29 13:30:00,66.71,67.06,66.49,66.88,123100.0,61.8253,62.1497,61.6214,61.9828,123100.0
2007-11-29 14:00:00,66.92,67.26,66.87,67.23,118400.0,62.0199,62.335,61.9736,62.3072,118400.0
2007-11-29 14:30:00,67.23,67.41,67.07,67.28,126400.0,62.3072,62.474,62.1589,62.3536,126400.0
2007-11-29 15:00:00,67.28,67.58,67.18,67.51,177900.0,62.3536,62.6316,62.2609,62.5667,177900.0
2007-11-29 15:30:00,67.53,67.54,67.2,67.25,221900.0,62.5852,62.5945,62.2794,62.3257,221900.0
2007-11-30 09:30:00,68.23,69.52,67.13,67.7,331800.0,63.234,64.4295,62.2145,62.7428,331800.0
2007-11-30 10:00:00,67.66,68.26,67.6,68.07,92700.0,62.7057,63.2618,62.6501,63.0857,92700.0
2007-11-30 10:30:00,68.07,68.41,68.07,68.29,92500.0,63.0857,63.4008,63.0857,63.2896,92500.0
2007-11-30 11:00:00,68.3,68.49,68.13,68.37,178600.0,63.2989,63.475,63.1413,63.3637,178600.0
2007-11-30 11:30:00,68.37,68.73,68.23,68.73,108700.0,63.3637,63.6974,63.234,63.6974,108700.0
2007-11-30 12:00:00,68.72,68.89,68.45,68.57,121600.0,63.6881,63.8457,63.4379,63.5491,121600.0
2007-11-30 12:30:00,68.56,68.84,68.51,68.73,91000.0,63.5398,63.7993,63.4935,63.6974,91000.0
2007-11-30 13:00:00,68.72,68.9,68.5,68.89,148300.0,63.6881,63.8549,63.4842,63.8457,148300.0
2007-11-30 13:30:00,68.87,69.26,68.87,69.22,141200.0,63.8271,64.1886,63.8271,64.1515,141200.0
2007-11-30 14:00:00,69.22,69.3,68.89,68.99,106200.0,64.1515,64.2256,63.8457,63.9383,106200.0
2007-11-30 14:30:00,69.01,69.16,68.89,69.0,148700.0,63.9569,64.0959,63.8457,63.9476,148700.0
2007-11-30 15:00:00,69.0,69.05,68.61,68.86,339600.0,63.9476,63.9939,63.5862,63.8179,339600.0
2007-11-30 15:30:00,68.87,68.97,68.57,68.97,290800.0,63.8271,63.9198,63.5491,63.9198,290800.0
2007-12-03 09:30:00,69.38,69.38,68.41,68.98,262100.0,64.2998,64.2998,63.4008,63.9291,262100.0
2007-12-03 10:00:00,68.98,69.3,68.71,68.99,118800.0,63.9291,64.2256,63.6788,63.9383,118800.0
2007-12-03 10:30:00,68.98,69.35,68.98,69.3,97000.0,63.9291,64.272,63.9291,64.2256,97000.0
2007-12-03 11:00:00,69.33,69.49,68.95,69.48,88900.0,64.2534,64.4017,63.9013,64.3925,88900.0
2007-12-03 11:30:00,69.46,69.87,69.38,69.75,131300.0,64.3739,64.7539,64.2998,64.6427,131300.0
2007-12-03 12:00:00,69.75,70.26,69.73,70.26,225500.0,64.6427,65.1153,64.6242,65.1153,225500.0
2007-12-03 12:30:00,70.23,70.44,70.08,70.11,357100.0,65.0875,65.2822,64.9485,64.9763,357100.0
2007-12-03 13:00:00,70.1,70.18,69.75,69.84,431200.0,64.9671,65.0412,64.6427,64.7261,431200.0
2007-12-03 13:30:00,69.84,69.92,69.63,69.81,217800.0,64.7261,64.8002,64.5315,64.6983,217800.0
2007-12-03 14:00:00,69.81,70.09,69.81,70.02,177100.0,64.6983,64.9578,64.6983,64.8929,177100.0
2007-12-03 14:30:00,70.0,70.43,69.99,70.34,167300.0,64.8744,65.2729,64.8651,65.1895,167300.0
2007-12-03 15:00:00,70.33,70.4,69.87,70.24,203000.0,65.1802,65.2451,64.7539,65.0968,203000.0
2007-12-03 15:30:00,70.22,70.3,69.93,70.09,313700.0,65.0783,65.1524,64.8095,64.9578,313700.0
2007-12-04 09:30:00,69.57,70.03,69.35,69.93,220400.0,64.4759,64.9022,64.272,64.8095,220400.0
2007-12-04 10:00:00,69.93,70.19,69.74,69.97,96600.0,64.8095,65.0505,64.6334,64.8466,96600.0
2007-12-04 10:30:00,70.0,70.78,69.93,70.73,234600.0,64.8744,65.5973,64.8095,65.5509,234600.0
2007-12-04 11:00:00,70.74,70.76,69.86,69.86,198100.0,65.5602,65.5787,64.7446,64.7446,198100.0
2007-12-04 11:30:00,69.88,70.24,69.81,70.11,193400.0,64.7632,65.0968,64.6983,64.9763,193400.0
2007-12-04 12:00:00,70.09,70.47,70.08,70.4,78500.0,64.9578,65.31,64.9485,65.2451,78500.0
2007-12-04 12:30:00,70.4,70.81,70.29,70.69,110100.0,65.2451,65.6251,65.1432,65.5139,110100.0
2007-12-04 13:00:00,70.69,71.02,70.69,70.83,180300.0,65.5139,65.8197,65.5139,65.6436,180300.0
2007-12-04 13:30:00,70.84,71.11,70.44,70.53,343300.0,65.6529,65.9031,65.2822,65.3656,343300.0
2007-12-04 14:00:00,70.52,70.52,70.19,70.27,149600.0,65.3563,65.3563,65.0505,65.1246,149600.0
2007-12-04 14:30:00,70.25,70.59,70.0,70.56,127100.0,65.1061,65.4212,64.8744,65.3934,127100.0
2007-12-04 15:00:00,70.56,70.66,69.97,70.02,382600.0,65.3934,65.4861,64.8466,64.8929,382600.0
2007-12-04 15:30:00,70.02,70.2,69.64,69.65,353200.0,64.8929,65.0597,64.5407,64.55,353200.0
2007-12-05 09:30:00,70.63,72.0,70.63,71.49,365600.0,65.4583,66.7279,65.4583,66.2553,365600.0
2007-12-05 10:00:00,71.5,71.85,71.23,71.45,245400.0,66.2646,66.5889,66.0143,66.2182,245400.0
2007-12-05 10:30:00,71.41,71.96,71.41,71.93,123400.0,66.1811,66.6909,66.1811,66.6631,123400.0
2007-12-05 11:00:00,71.93,72.21,71.81,72.2,590600.0,66.6631,66.9226,66.5519,66.9133,590600.0
2007-12-05 11:30:00,72.2,72.38,72.07,72.31,94300.0,66.9133,67.0801,66.7928,67.0152,94300.0
2007-12-05 12:00:00,72.31,72.57,72.3,72.46,177700.0,67.0152,67.2562,67.006,67.1543,177700.0
2007-12-05 12:30:00,72.47,72.5,72.07,72.14,134300.0,67.1635,67.1913,66.7928,66.8577,134300.0
2007-12-05 13:00:00,72.16,72.42,72.08,72.2,122100.0,66.8762,67.1172,66.8021,66.9133,122100.0
2007-12-05 13:30:00,72.21,72.34,72.02,72.27,139600.0,66.9226,67.043,66.7465,66.9782,139600.0
2007-12-05 14:00:00,72.28,72.32,71.52,71.73,152000.0,66.9874,67.0245,66.2831,66.4777,152000.0
2007-12-05 14:30:00,71.74,72.05,71.71,72.0,141500.0,66.487,66.7743,66.4592,66.7279,141500.0
2007-12-05 15:00:00,72.01,72.28,71.89,72.23,205600.0,66.7372,66.9874,66.626,66.9411,205600.0
2007-12-05 15:30:00,72.25,72.3,72.08,72.17,233100.0,66.9596,67.006,66.8021,66.8855,233100.0
2007-12-06 09:30:00,72.21,72.59,71.41,72.14,312800.0,66.9226,67.2747,66.1811,66.8577,312800.0
2007-12-06 10:00:00,72.16,72.31,71.7,71.95,78900.0,66.8762,67.0152,66.4499,66.6816,78900.0
2007-12-06 10:30:00,71.93,72.05,71.75,71.83,249200.0,66.6631,66.7743,66.4962,66.5704,249200.0
2007-12-06 11:00:00,71.83,71.85,71.48,71.64,89900.0,66.5704,66.5889,66.246,66.3943,89900.0
2007-12-06 11:30:00,71.63,71.93,71.52,71.82,179800.0,66.385,66.6631,66.2831,66.5611,179800.0
2007-12-06 12:00:00,71.84,71.93,71.7,71.81,132000.0,66.5797,66.6631,66.4499,66.5519,132000.0
2007-12-06 12:30:00,71.83,71.86,71.64,71.82,75400.0,66.5704,66.5982,66.3943,66.5611,75400.0
2007-12-06 13:00:00,71.83,71.87,71.66,71.85,140500.0,66.5704,66.6075,66.4128,66.5889,140500.0
2007-12-06 13:30:00,71.85,71.95,71.74,71.77,102400.0,66.5889,66.6816,66.487,66.5148,102400.0
2007-12-06 14:00:00,71.77,72.01,71.73,71.9,159700.0,66.5148,66.7372,66.4777,66.6353,159700.0
2007-12-06 14:30:00,71.9,72.35,71.88,72.25,302100.0,66.6353,67.0523,66.6167,66.9596,302100.0
2007-12-06 15:00:00,72.25,72.33,72.07,72.14,207200.0,66.9596,67.0338,66.7928,66.8577,207200.0
2007-12-06 15:30:00,72.13,72.13,71.8,72.07,459600.0,66.8484,66.8484,66.5426,66.7928,459600.0
2007-12-07 09:30:00,72.7,72.88,72.35,72.7,175900.0,67.3767,67.5435,67.0523,67.3767,175900.0
2007-12-07 10:00:00,72.69,73.33,72.65,73.0,136500.0,67.3674,67.9606,67.3303,67.6547,136500.0
2007-12-07 10:30:00,72.99,73.04,72.76,72.79,161200.0,67.6454,67.6918,67.4323,67.4601,161200.0
2007-12-07 11:00:00,72.8,73.15,72.64,73.12,117500.0,67.4694,67.7937,67.3211,67.7659,117500.0
2007-12-07 11:30:00,73.12,73.51,73.12,73.33,150900.0,67.7659,68.1274,67.7659,67.9606,150900.0
2007-12-07 12:00:00,73.36,73.51,73.33,73.46,67400.0,67.9884,68.1274,67.9606,68.081,67400.0
2007-12-07 12:30:00,73.46,73.47,73.3,73.38,51100.0,68.081,68.0903,67.9327,68.0069,51100.0
2007-12-07 13:00:00,73.37,73.48,73.26,73.31,75600.0,67.9976,68.0996,67.8957,67.942,75600.0
2007-12-07 13:30:00,73.32,73.47,73.3,73.36,84600.0,67.9513,68.0903,67.9327,67.9884,84600.0
2007-12-07 14:00:00,73.35,73.47,73.12,73.34,103300.0,67.9791,68.0903,67.7659,67.9698,103300.0
2007-12-07 14:30:00,73.34,73.5,73.29,73.46,114900.0,67.9698,68.1181,67.9235,68.081,114900.0
2007-12-07 15:00:00,73.46,73.71,73.38,73.58,157300.0,68.081,68.3127,68.0069,68.1922,157300.0
2007-12-07 15:30:00,73.56,73.57,73.24,73.38,197200.0,68.1737,68.183,67.8771,68.0069,197200.0
2007-12-10 09:30:00,73.73,74.4,73.58,73.59,408400.0,68.3313,68.9522,68.1922,68.2015,408400.0
2007-12-10 10:00:00,73.62,73.93,73.56,73.9,248500.0,68.2293,68.5166,68.1737,68.4888,248500.0
2007-12-10 10:30:00,73.91,73.95,73.29,73.37,227500.0,68.4981,68.5352,67.9235,67.9976,227500.0
2007-12-10 11:00:00,73.36,73.4,72.63,72.78,164900.0,67.9884,68.0254,67.3118,67.4508,164900.0
2007-12-10 11:30:00,72.77,73.42,72.55,73.04,292100.0,67.4416,68.044,67.2377,67.6918,292100.0
2007-12-10 12:00:00,73.06,73.19,72.73,72.88,145900.0,67.7103,67.8308,67.4045,67.5435,145900.0
2007-12-10 12:30:00,72.88,73.06,72.85,72.87,116000.0,67.5435,67.7103,67.5157,67.5342,116000.0
2007-12-10 13:00:00,72.86,73.01,72.81,72.97,100000.0,67.525,67.664,67.4786,67.6269,100000.0
2007-12-10 13:30:00,72.94,72.97,72.65,72.67,81200.0,67.5991,67.6269,67.3303,67.3489,81200.0
2007-12-10 14:00:00,72.7,72.72,72.28,72.6,148700.0,67.3767,67.3952,66.9874,67.284,148700.0
2007-12-10 14:30:00,72.55,72.91,72.55,72.76,119600.0,67.2377,67.5713,67.2377,67.4323,119600.0
2007-12-10 15:00:00,72.81,73.04,72.76,72.83,232400.0,67.4786,67.6918,67.4323,67.4972,232400.0
2007-12-10 15:30:00,72.83,73.0,72.8,72.97,252700.0,67.4972,67.6547,67.4694,67.6269,252700.0
2007-12-11 09:30:00,72.97,73.07,72.81,72.88,215700.0,67.6269,67.7196,67.4786,67.5435,215700.0
2007-12-11 10:00:00,72.88,72.92,72.19,72.3,164700.0,67.5435,67.5806,66.904,67.006,164700.0
2007-12-11 10:30:00,72.29,72.31,71.97,72.0,121800.0,66.9967,67.0152,66.7001,66.7279,121800.0
2007-12-11 11:00:00,72.0,72.15,71.83,71.96,175200.0,66.7279,66.867,66.5704,66.6909,175200.0
2007-12-11 11:30:00,71.95,72.03,71.58,71.66,141700.0,66.6816,66.7557,66.3387,66.4128,141700.0
2007-12-11 12:00:00,71.66,71.79,71.56,71.75,126700.0,66.4128,66.5333,66.3202,66.4962,126700.0
2007-12-11 12:30:00,71.74,72.16,71.72,72.08,95700.0,66.487,66.8762,66.4684,66.8021,95700.0
2007-12-11 13:00:00,72.06,72.19,71.96,72.01,77200.0,66.7835,66.904,66.6909,66.7372,77200.0
2007-12-11 13:30:00,72.03,72.49,71.98,72.26,99500.0,66.7557,67.1821,66.7094,66.9689,99500.0
2007-12-11 14:00:00,72.23,72.3,71.06,71.19,178000.0,66.9411,67.006,65.8568,65.9773,178000.0
2007-12-11 14:30:00,71.21,71.24,70.25,70.35,337800.0,65.9958,66.0236,65.1061,65.1988,337800.0
2007-12-11 15:00:00,70.35,70.61,69.75,70.05,449900.0,65.1988,65.4397,64.6427,64.9207,449900.0
2007-12-11 15:30:00,70.04,70.24,69.36,69.71,413300.0,64.9115,65.0968,64.2812,64.6056,413300.0
2007-12-12 09:30:00,71.22,72.27,71.14,71.96,179400.0,66.2224,67.1987,66.148,66.9104,179400.0
2007-12-12 10:00:00,71.95,72.0,71.08,71.22,136200.0,66.9011,66.9476,66.0922,66.2224,136200.0
2007-12-12 10:30:00,71.22,71.23,70.71,70.92,115300.0,66.2224,66.2317,65.7481,65.9434,115300.0
2007-12-12 11:00:00,70.94,71.31,70.92,71.28,102800.0,65.962,66.306,65.9434,66.2782,102800.0
2007-12-12 11:30:00,71.32,71.67,71.31,71.37,58800.0,66.3153,66.6408,66.306,66.3618,58800.0
2007-12-12 12:00:00,71.38,71.44,70.88,70.88,72900.0,66.3711,66.4269,65.9062,65.9062,72900.0
2007-12-12 12:30:00,70.86,70.86,70.38,70.68,77600.0,65.8876,65.8876,65.4413,65.7203,77600.0
2007-12-12 13:00:00,70.65,70.68,70.11,70.22,177300.0,65.6924,65.7203,65.1903,65.2925,177300.0
2007-12-12 13:30:00,70.25,70.41,70.1,70.32,110900.0,65.3204,65.4692,65.181,65.3855,110900.0
2007-12-12 14:00:00,70.31,70.43,70.1,70.11,103000.0,65.3762,65.4878,65.181,65.1903,103000.0
2007-12-12 14:30:00,70.1,70.1,69.76,69.83,147900.0,65.181,65.181,64.8648,64.9299,147900.0
2007-12-12 15:00:00,69.83,69.83,68.89,69.02,282600.0,64.9299,64.9299,64.0559,64.1767,282600.0
2007-12-12 15:30:00,69.06,69.86,68.99,69.8,421900.0,64.2139,64.9578,64.1488,64.902,421900.0
2007-12-13 09:30:00,69.66,70.22,69.44,69.78,111100.0,64.7718,65.2925,64.5673,64.8834,111100.0
2007-12-13 10:00:00,69.78,70.1,69.55,69.89,184200.0,64.8834,65.181,64.6695,64.9857,184200.0
2007-12-13 10:30:00,69.87,69.95,69.62,69.66,100000.0,64.9671,65.0415,64.7346,64.7718,100000.0
2007-12-13 11:00:00,69.73,69.82,69.54,69.76,103500.0,64.8369,64.9206,64.6603,64.8648,103500.0
2007-12-13 11:30:00,69.74,70.06,69.64,69.97,113500.0,64.8462,65.1438,64.7532,65.0601,113500.0
2007-12-13 12:00:00,69.99,70.05,69.74,69.83,69200.0,65.0787,65.1345,64.8462,64.9299,69200.0
2007-12-13 12:30:00,69.83,70.03,69.72,69.98,77100.0,64.9299,65.1159,64.8276,65.0694,77100.0
2007-12-13 13:00:00,69.99,70.1,69.63,69.89,102800.0,65.0787,65.181,64.7439,64.9857,102800.0
2007-12-13 13:30:00,69.88,69.97,69.68,69.84,66100.0,64.9764,65.0601,64.7904,64.9392,66100.0
2007-12-13 14:00:00,69.84,70.3,69.63,70.3,147600.0,64.9392,65.3669,64.7439,65.3669,147600.0
2007-12-13 14:30:00,70.3,70.36,70.01,70.22,119800.0,65.3669,65.4227,65.0973,65.2925,119800.0
2007-12-13 15:00:00,70.22,70.63,70.04,70.63,134600.0,65.2925,65.6738,65.1252,65.6738,134600.0
2007-12-13 15:30:00,70.62,70.97,70.41,70.81,199900.0,65.6645,65.9899,65.4692,65.8411,199900.0
2007-12-14 09:30:00,70.23,71.22,70.23,71.02,157800.0,65.3018,66.2224,65.3018,66.0364,157800.0
2007-12-14 10:00:00,71.01,71.42,71.01,71.41,113400.0,66.0271,66.4083,66.0271,66.399,113400.0
2007-12-14 10:30:00,71.39,71.8,71.27,71.74,98400.0,66.3804,66.7617,66.2689,66.7059,98400.0
2007-12-14 11:00:00,71.75,71.83,71.46,71.51,75000.0,66.7152,66.7896,66.4455,66.492,75000.0
2007-12-14 11:30:00,71.48,71.61,71.17,71.36,75200.0,66.4641,66.585,66.1759,66.3525,75200.0
2007-12-14 12:00:00,71.34,71.44,71.04,71.11,95700.0,66.3339,66.4269,66.055,66.1201,95700.0
2007-12-14 12:30:00,71.09,71.44,71.03,71.35,108700.0,66.1015,66.4269,66.0457,66.3432,108700.0
2007-12-14 13:00:00,71.32,71.49,71.16,71.47,89600.0,66.3153,66.4734,66.1666,66.4548,89600.0
2007-12-14 13:30:00,71.46,71.49,71.25,71.41,73000.0,66.4455,66.4734,66.2503,66.399,73000.0
2007-12-14 14:00:00,71.4,71.41,71.08,71.17,98400.0,66.3897,66.399,66.0922,66.1759,98400.0
2007-12-14 14:30:00,71.2,71.33,70.77,70.78,93600.0,66.2038,66.3246,65.8039,65.8132,93600.0
2007-12-14 15:00:00,70.76,70.99,70.63,70.94,132900.0,65.7946,66.0085,65.6738,65.962,132900.0
2007-12-14 15:30:00,70.92,71.21,70.86,71.15,316000.0,65.9434,66.2131,65.8876,66.1573,316000.0
2007-12-17 09:30:00,70.7,71.04,69.54,69.61,88500.0,65.7389,66.055,64.6603,64.7253,88500.0
2007-12-17 10:00:00,69.6,70.01,69.3,69.34,119600.0,64.716,65.0973,64.4371,64.4743,119600.0
2007-12-17 10:30:00,69.33,69.72,69.09,69.68,85000.0,64.465,64.8276,64.2418,64.7904,85000.0
2007-12-17 11:00:00,69.65,69.69,69.18,69.23,57200.0,64.7625,64.7997,64.3255,64.372,57200.0
2007-12-17 11:30:00,69.27,69.43,68.99,69.11,79200.0,64.4092,64.558,64.1488,64.2604,79200.0
2007-12-17 12:00:00,69.11,69.27,69.08,69.27,38000.0,64.2604,64.4092,64.2325,64.4092,38000.0
2007-12-17 12:30:00,69.27,69.57,69.24,69.54,51300.0,64.4092,64.6881,64.3813,64.6603,51300.0
2007-12-17 13:00:00,69.54,69.67,68.88,69.04,82600.0,64.6603,64.7811,64.0466,64.1953,82600.0
2007-12-17 13:30:00,69.07,69.38,68.87,68.87,80100.0,64.2232,64.5115,64.0373,64.0373,80100.0
2007-12-17 14:00:00,68.85,69.1,68.82,68.94,69900.0,64.0187,64.2511,63.9908,64.1024,69900.0
2007-12-17 14:30:00,68.94,69.29,68.92,68.92,79500.0,64.1024,64.4278,64.0838,64.0838,79500.0
2007-12-17 15:00:00,68.91,68.96,68.24,68.26,244200.0,64.0745,64.121,63.4515,63.4701,244200.0
2007-12-17 15:30:00,68.27,68.85,68.17,68.22,247100.0,63.4794,64.0187,63.3864,63.4329,247100.0
2007-12-18 09:30:00,68.64,69.31,68.59,68.94,108000.0,63.8234,64.4464,63.7769,64.1024,108000.0
2007-12-18 10:00:00,68.94,69.03,68.4,68.58,88200.0,64.1024,64.186,63.6002,63.7676,88200.0
2007-12-18 10:30:00,68.59,68.79,68.25,68.63,89200.0,63.7769,63.9629,63.4608,63.8141,89200.0
2007-12-18 11:00:00,68.65,68.7,68.32,68.44,66700.0,63.8327,63.8792,63.5259,63.6374,66700.0
2007-12-18 11:30:00,68.38,68.75,68.24,68.27,92000.0,63.5816,63.9257,63.4515,63.4794,92000.0
2007-12-18 12:00:00,68.27,68.59,67.83,68.29,98400.0,63.4794,63.7769,63.0702,63.498,98400.0
2007-12-18 12:30:00,68.28,68.59,68.21,68.44,86300.0,63.4887,63.7769,63.4236,63.6374,86300.0
2007-12-18 13:00:00,68.42,68.76,68.22,68.62,65400.0,63.6188,63.935,63.4329,63.8048,65400.0
2007-12-18 13:30:00,68.63,68.92,68.29,68.36,67700.0,63.8141,64.0838,63.498,63.5631,67700.0
2007-12-18 14:00:00,68.37,69.04,68.37,69.0,83800.0,63.5724,64.1953,63.5724,64.1581,83800.0
2007-12-18 14:30:00,68.98,69.13,68.76,68.95,74000.0,64.1395,64.279,63.935,64.1117,74000.0
2007-12-18 15:00:00,68.96,69.2,68.84,69.08,130000.0,64.121,64.3441,64.0094,64.2325,130000.0
2007-12-18 15:30:00,69.1,69.54,69.09,69.24,235100.0,64.2511,64.6603,64.2418,64.3813,235100.0
2007-12-19 09:30:00,69.92,70.09,69.24,69.93,110800.0,65.0136,65.1717,64.3813,65.0229,110800.0
2007-12-19 10:00:00,69.94,70.06,69.49,69.58,42400.0,65.0322,65.1438,64.6138,64.6974,42400.0
2007-12-19 10:30:00,69.59,70.0,69.55,69.73,52600.0,64.7067,65.088,64.6695,64.8369,52600.0
2007-12-19 11:00:00,69.75,69.78,69.05,69.05,82400.0,64.8555,64.8834,64.2046,64.2046,82400.0
2007-12-19 11:30:00,69.04,69.28,68.84,68.89,53300.0,64.1953,64.4185,64.0094,64.0559,53300.0
2007-12-19 12:00:00,68.85,69.49,68.84,69.48,50100.0,64.0187,64.6138,64.0094,64.6045,50100.0
2007-12-19 12:30:00,69.45,69.46,69.0,69.06,83400.0,64.5766,64.5859,64.1581,64.2139,83400.0
2007-12-19 13:00:00,69.09,69.3,68.79,69.0,43800.0,64.2418,64.4371,63.9629,64.1581,43800.0
2007-12-19 13:30:00,68.96,69.17,68.78,69.02,27500.0,64.121,64.3162,63.9536,64.1767,27500.0
2007-12-19 14:00:00,69.06,69.8,68.94,69.76,128000.0,64.2139,64.902,64.1024,64.8648,128000.0
2007-12-19 14:30:00,69.77,70.05,69.63,69.8,49300.0,64.8741,65.1345,64.7439,64.902,49300.0
2007-12-19 15:00:00,69.78,69.82,69.49,69.55,68900.0,64.8834,64.9206,64.6138,64.6695,68900.0
2007-12-19 15:30:00,69.56,69.69,69.39,69.43,122000.0,64.6788,64.7997,64.5208,64.558,122000.0
2007-12-20 09:30:00,70.16,70.25,69.2,69.3,121000.0,65.2367,65.3204,64.3441,64.4371,121000.0
2007-12-20 10:00:00,69.33,69.57,68.79,68.81,52700.0,64.465,64.6881,63.9629,63.9815,52700.0
2007-12-20 10:30:00,68.8,69.19,68.73,68.96,34600.0,63.9722,64.3348,63.9071,64.121,34600.0
2007-12-20 11:00:00,68.98,69.16,68.82,68.93,38300.0,64.1395,64.3069,63.9908,64.0931,38300.0
2007-12-20 11:30:00,68.93,68.94,68.5,68.51,62500.0,64.0931,64.1024,63.6932,63.7025,62500.0
2007-12-20 12:00:00,68.53,68.53,68.23,68.34,81500.0,63.7211,63.7211,63.4422,63.5445,81500.0
2007-12-20 12:30:00,68.36,68.48,68.16,68.48,54800.0,63.5631,63.6746,63.3771,63.6746,54800.0
2007-12-20 13:00:00,68.48,68.54,68.3,68.37,82700.0,63.6746,63.7304,63.5073,63.5724,82700.0
2007-12-20 13:30:00,68.38,68.5,68.34,68.47,89200.0,63.5816,63.6932,63.5445,63.6653,89200.0
2007-12-20 14:00:00,68.48,68.5,68.29,68.42,146000.0,63.6746,63.6932,63.498,63.6188,146000.0
2007-12-20 14:30:00,68.42,68.47,68.27,68.34,102000.0,63.6188,63.6653,63.4794,63.5445,102000.0
2007-12-20 15:00:00,68.33,68.47,68.21,68.29,136600.0,63.5352,63.6653,63.4236,63.498,136600.0
2007-12-20 15:30:00,68.28,69.16,68.15,68.9,347600.0,63.4887,64.3069,63.3678,64.0652,347600.0
2007-12-21 09:30:00,69.63,69.86,68.95,69.49,616200.0,64.7439,64.9578,64.1117,64.6138,616200.0
2007-12-21 10:00:00,69.49,69.99,69.42,69.88,74700.0,64.6138,65.0787,64.5487,64.9764,74700.0
2007-12-21 10:30:00,69.86,69.95,69.63,69.68,33900.0,64.9578,65.0415,64.7439,64.7904,33900.0
2007-12-21 11:00:00,69.68,69.85,69.68,69.78,45300.0,64.7904,64.9485,64.7904,64.8834,45300.0
2007-12-21 11:30:00,69.78,69.96,69.64,69.95,49400.0,64.8834,65.0508,64.7532,65.0415,49400.0
2007-12-21 12:00:00,69.95,70.0,69.74,69.8,97300.0,65.0415,65.088,64.8462,64.902,97300.0
2007-12-21 12:30:00,69.8,69.83,69.65,69.7,32100.0,64.902,64.9299,64.7625,64.809,32100.0
2007-12-21 13:00:00,69.69,69.7,69.52,69.54,43600.0,64.7997,64.809,64.6417,64.6603,43600.0
2007-12-21 13:30:00,69.53,69.71,69.48,69.65,36600.0,64.651,64.8183,64.6045,64.7625,36600.0
2007-12-21 14:00:00,69.64,70.08,69.63,69.99,66800.0,64.7532,65.1624,64.7439,65.0787,66800.0
2007-12-21 14:30:00,70.0,70.04,69.95,69.98,55200.0,65.088,65.1252,65.0415,65.0694,55200.0
2007-12-21 15:00:00,69.98,70.0,69.87,69.95,75900.0,65.0694,65.088,64.9671,65.0415,75900.0
2007-12-21 15:30:00,69.94,70.04,69.74,70.01,201400.0,65.0322,65.1252,64.8462,65.0973,201400.0
2007-12-24 09:30:00,70.61,70.67,69.42,70.61,96000.0,65.6552,65.711,64.5487,65.6552,96000.0
2007-12-24 10:00:00,70.65,70.87,70.4,70.6,47200.0,65.6924,65.8969,65.4599,65.6459,47200.0
2007-12-24 10:30:00,70.61,71.04,70.52,71.02,86900.0,65.6552,66.055,65.5715,66.0364,86900.0
2007-12-24 11:00:00,71.03,71.46,71.02,71.15,73000.0,66.0457,66.4455,66.0364,66.1573,73000.0
2007-12-24 11:30:00,71.1,71.23,70.93,71.04,32200.0,66.1108,66.2317,65.9527,66.055,32200.0
2007-12-24 12:00:00,71.02,71.13,70.75,70.85,38600.0,66.0364,66.1387,65.7853,65.8783,38600.0
2007-12-24 12:30:00,70.86,71.61,70.86,71.42,105100.0,65.8876,66.585,65.8876,66.4083,105100.0
2007-12-24 13:00:00,71.4,71.49,71.4,71.49,15100.0,66.3897,66.4734,66.3897,66.4734,15100.0
2007-12-24 13:30:00,71.49,71.49,71.49,71.49,0.0,66.4734,66.4734,66.4734,66.4734,0.0
2007-12-24 14:00:00,71.49,71.49,71.49,71.49,0.0,66.4734,66.4734,66.4734,66.4734,0.0
2007-12-24 14:30:00,71.49,71.49,71.49,71.49,0.0,66.4734,66.4734,66.4734,66.4734,0.0
2007-12-24 15:00:00,71.49,71.49,71.49,71.49,0.0,66.4734,66.4734,66.4734,66.4734,0.0
2007-12-24 15:30:00,71.49,71.49,71.49,71.49,0.0,66.4734,66.4734,66.4734,66.4734,0.0
2007-12-26 09:30:00,71.78,71.78,70.66,70.73,46100.0,66.7431,66.7431,65.7017,65.7667,46100.0
2007-12-26 10:00:00,70.73,71.01,70.4,70.99,62700.0,65.7667,66.0271,65.4599,66.0085,62700.0
2007-12-26 10:30:00,70.99,71.48,70.99,71.44,65800.0,66.0085,66.4641,66.0085,66.4269,65800.0
2007-12-26 11:00:00,71.45,72.01,71.42,71.8,93700.0,66.4362,66.9569,66.4083,66.7617,93700.0
2007-12-26 11:30:00,71.73,72.0,71.61,71.92,76000.0,66.6966,66.9476,66.585,66.8732,76000.0
2007-12-26 12:00:00,71.94,72.03,71.85,71.92,74600.0,66.8918,66.9755,66.8082,66.8732,74600.0
2007-12-26 12:30:00,71.92,72.06,71.81,71.98,102600.0,66.8732,67.0034,66.771,66.929,102600.0
2007-12-26 13:00:00,71.98,72.33,71.94,72.16,121900.0,66.929,67.2545,66.8918,67.0964,121900.0
2007-12-26 13:30:00,72.09,72.55,72.08,72.52,106700.0,67.0313,67.459,67.022,67.4311,106700.0
2007-12-26 14:00:00,72.51,72.59,72.17,72.25,129000.0,67.4218,67.4962,67.1057,67.1801,129000.0
2007-12-26 14:30:00,72.24,72.51,72.06,72.46,101200.0,67.1708,67.4218,67.0034,67.3753,101200.0
2007-12-26 15:00:00,72.5,72.65,72.15,72.55,149900.0,67.4125,67.552,67.0871,67.459,149900.0
2007-12-26 15:30:00,72.55,72.74,72.29,72.62,228900.0,67.459,67.6357,67.2173,67.5241,228900.0
2007-12-27 09:30:00,72.64,72.64,71.88,71.88,119500.0,67.5427,67.5427,66.836,66.836,119500.0
2007-12-27 10:00:00,71.86,72.55,71.79,72.52,50000.0,66.8175,67.459,66.7524,67.4311,50000.0
2007-12-27 10:30:00,72.48,72.51,71.79,71.82,59000.0,67.3939,67.4218,66.7524,66.7803,59000.0
2007-12-27 11:00:00,71.81,72.0,71.5,71.54,42500.0,66.771,66.9476,66.4827,66.5199,42500.0
2007-12-27 11:30:00,71.52,71.65,71.41,71.55,41800.0,66.5013,66.6222,66.399,66.5292,41800.0
2007-12-27 12:00:00,71.55,71.58,71.06,71.06,59500.0,66.5292,66.5571,66.0736,66.0736,59500.0
2007-12-27 12:30:00,71.11,71.18,70.86,71.03,74800.0,66.1201,66.1852,65.8876,66.0457,74800.0
2007-12-27 13:00:00,71.03,71.2,70.85,71.17,41100.0,66.0457,66.2038,65.8783,66.1759,41100.0
2007-12-27 13:30:00,71.19,71.36,71.14,71.21,55800.0,66.1945,66.3525,66.148,66.2131,55800.0
2007-12-27 14:00:00,71.22,71.61,71.18,71.59,49900.0,66.2224,66.585,66.1852,66.5664,49900.0
2007-12-27 14:30:00,71.54,71.74,71.44,71.61,78400.0,66.5199,66.7059,66.4269,66.585,78400.0
2007-12-27 15:00:00,71.64,71.69,71.51,71.56,87300.0,66.6129,66.6594,66.492,66.5385,87300.0
2007-12-27 15:30:00,71.56,71.6,71.19,71.2,228200.0,66.5385,66.5757,66.1945,66.2038,228200.0
2007-12-28 09:30:00,71.5,71.72,71.31,71.42,101900.0,66.4827,66.6873,66.306,66.4083,101900.0
2007-12-28 10:00:00,71.36,71.39,70.85,71.01,87200.0,66.3525,66.3804,65.8783,66.0271,87200.0
2007-12-28 10:30:00,71.01,71.04,70.95,70.97,32500.0,66.0271,66.055,65.9713,65.9899,32500.0
2007-12-28 11:00:00,70.98,71.21,70.94,71.15,69600.0,65.9992,66.2131,65.962,66.1573,69600.0
2007-12-28 11:30:00,71.15,71.17,70.69,70.79,67900.0,66.1573,66.1759,65.7296,65.8225,67900.0
2007-12-28 12:00:00,70.81,71.05,70.77,71.0,62700.0,65.8411,66.0643,65.8039,66.0178,62700.0
2007-12-28 12:30:00,71.01,71.1,70.98,71.06,40100.0,66.0271,66.1108,65.9992,66.0736,40100.0
2007-12-28 13:00:00,71.08,71.21,70.98,71.16,55200.0,66.0922,66.2131,65.9992,66.1666,55200.0
2007-12-28 13:30:00,71.14,71.18,70.99,71.15,32700.0,66.148,66.1852,66.0085,66.1573,32700.0
2007-12-28 14:00:00,71.15,71.3,71.12,71.28,72600.0,66.1573,66.2967,66.1294,66.2782,72600.0
2007-12-28 14:30:00,71.26,71.41,71.12,71.18,33800.0,66.2596,66.399,66.1294,66.1852,33800.0
2007-12-28 15:00:00,71.17,71.22,71.03,71.09,62600.0,66.1759,66.2224,66.0457,66.1015,62600.0
2007-12-28 15:30:00,71.1,71.73,71.1,71.44,275100.0,66.1108,66.6966,66.1108,66.4269,275100.0
2007-12-31 09:30:00,71.2,71.69,71.17,71.43,73000.0,66.2038,66.6594,66.1759,66.4176,73000.0
2007-12-31 10:00:00,71.5,71.62,71.49,71.57,32500.0,66.4827,66.5943,66.4734,66.5478,32500.0
2007-12-31 10:30:00,71.58,71.62,71.35,71.38,61100.0,66.5571,66.5943,66.3432,66.3711,61100.0
2007-12-31 11:00:00,71.38,71.38,70.86,71.08,90500.0,66.3711,66.3711,65.8876,66.0922,90500.0
2007-12-31 11:30:00,71.08,71.27,70.89,70.89,82000.0,66.0922,66.2689,65.9155,65.9155,82000.0
2007-12-31 12:00:00,70.91,70.97,70.8,70.81,47600.0,65.9341,65.9899,65.8318,65.8411,47600.0
2007-12-31 12:30:00,70.81,70.94,70.78,70.87,45300.0,65.8411,65.962,65.8132,65.8969,45300.0
2007-12-31 13:00:00,70.9,71.05,70.82,70.98,36000.0,65.9248,66.0643,65.8504,65.9992,36000.0
2007-12-31 13:30:00,70.98,71.09,70.84,71.04,38100.0,65.9992,66.1015,65.869,66.055,38100.0
2007-12-31 14:00:00,71.04,71.24,70.95,70.95,47900.0,66.055,66.241,65.9713,65.9713,47900.0
2007-12-31 14:30:00,70.99,71.29,70.97,71.28,48300.0,66.0085,66.2874,65.9899,66.2782,48300.0
2007-12-31 15:00:00,71.27,71.41,71.14,71.3,83800.0,66.2689,66.399,66.148,66.2967,83800.0
2007-12-31 15:30:00,71.3,71.41,71.19,71.19,253000.0,66.2967,66.399,66.1945,66.1945,253000.0
2008-01-02 09:30:00,69.38,70.14,68.18,69.07,442400.0,64.5115,65.2181,63.3957,64.2232,442400.0
2008-01-02 10:00:00,69.05,69.05,68.05,68.58,481200.0,64.2046,64.2046,63.2748,63.7676,481200.0
2008-01-02 10:30:00,68.54,68.56,67.27,67.36,295200.0,63.7304,63.749,62.5495,62.6332,295200.0
2008-01-02 11:00:00,67.36,67.65,66.6,66.84,286200.0,62.6332,62.9029,61.9266,62.1497,286200.0
2008-01-02 11:30:00,66.88,67.25,66.54,67.1,243400.0,62.1869,62.5309,61.8708,62.3915,243400.0
2008-01-02 12:00:00,67.1,67.52,67.0,67.45,242500.0,62.3915,62.782,62.2985,62.7169,242500.0
2008-01-02 12:30:00,67.45,67.75,67.39,67.62,151000.0,62.7169,62.9959,62.6611,62.875,151000.0
2008-01-02 13:00:00,67.67,67.71,67.3,67.65,154200.0,62.9215,62.9587,62.5774,62.9029,154200.0
2008-01-02 13:30:00,67.64,67.85,67.5,67.76,123200.0,62.8936,63.0888,62.7634,63.0052,123200.0
2008-01-02 14:00:00,67.78,68.52,67.35,67.41,377600.0,63.0238,63.7118,62.6239,62.6797,377600.0
2008-01-02 14:30:00,67.4,67.69,67.13,67.23,225100.0,62.6704,62.9401,62.4194,62.5123,225100.0
2008-01-02 15:00:00,67.21,67.22,66.7,66.94,181300.0,62.4938,62.503,62.0195,62.2427,181300.0
2008-01-02 15:30:00,66.93,66.97,66.67,66.9,463200.0,62.2334,62.2706,61.9916,62.2055,463200.0
2008-01-03 09:30:00,66.69,67.49,66.39,67.0,253800.0,62.0102,62.7541,61.7313,62.2985,253800.0
2008-01-03 10:00:00,67.0,67.69,66.85,67.66,190500.0,62.2985,62.9401,62.159,62.9122,190500.0
2008-01-03 10:30:00,67.66,67.94,67.37,67.45,137900.0,62.9122,63.1725,62.6425,62.7169,137900.0
2008-01-03 11:00:00,67.45,67.73,67.39,67.65,136200.0,62.7169,62.9773,62.6611,62.9029,136200.0
2008-01-03 11:30:00,67.67,67.87,67.48,67.84,110300.0,62.9215,63.1074,62.7448,63.0795,110300.0
2008-01-03 12:00:00,67.83,68.05,67.83,68.04,136200.0,63.0702,63.2748,63.0702,63.2655,136200.0
2008-01-03 12:30:00,68.05,68.06,67.72,67.86,110700.0,63.2748,63.2841,62.968,63.0981,110700.0
2008-01-03 13:00:00,67.87,67.96,67.68,67.92,130900.0,63.1074,63.1911,62.9308,63.1539,130900.0
2008-01-03 13:30:00,67.93,68.03,67.84,67.85,106500.0,63.1632,63.2562,63.0795,63.0888,106500.0
2008-01-03 14:00:00,67.84,68.06,67.81,68.0,140000.0,63.0795,63.2841,63.0516,63.2283,140000.0
2008-01-03 14:30:00,68.0,68.09,67.7,68.01,206900.0,63.2283,63.312,62.9494,63.2376,206900.0
2008-01-03 15:00:00,68.02,68.02,67.59,67.61,257300.0,63.2469,63.2469,62.8471,62.8657,257300.0
2008-01-03 15:30:00,67.61,67.93,67.52,67.74,361300.0,62.8657,63.1632,62.782,62.9866,361300.0
2008-01-04 09:30:00,66.98,67.54,66.49,67.06,141500.0,62.2799,62.8006,61.8243,62.3543,141500.0
2008-01-04 10:00:00,67.06,67.23,65.88,65.91,294700.0,62.3543,62.5123,61.2571,61.285,294700.0
2008-01-04 10:30:00,65.88,65.9,65.09,65.16,322800.0,61.2571,61.2757,60.5225,60.5876,322800.0
2008-01-04 11:00:00,65.16,66.05,65.12,66.01,212900.0,60.5876,61.4152,60.5504,61.378,212900.0
2008-01-04 11:30:00,66.01,66.1,65.57,65.97,121100.0,61.378,61.4616,60.9688,61.3408,121100.0
2008-01-04 12:00:00,65.92,66.32,65.88,65.97,64300.0,61.2943,61.6662,61.2571,61.3408,64300.0
2008-01-04 12:30:00,65.95,66.15,65.93,66.01,69200.0,61.3222,61.5081,61.3036,61.378,69200.0
2008-01-04 13:00:00,66.0,66.13,65.84,66.13,83400.0,61.3687,61.4895,61.2199,61.4895,83400.0
2008-01-04 13:30:00,66.08,66.44,65.88,66.32,120500.0,61.443,61.7778,61.2571,61.6662,120500.0
2008-01-04 14:00:00,66.3,66.3,65.92,65.98,216300.0,61.6476,61.6476,61.2943,61.3501,216300.0
2008-01-04 14:30:00,66.0,66.03,65.8,65.99,100700.0,61.3687,61.3966,61.1827,61.3594,100700.0
2008-01-04 15:00:00,65.99,66.08,65.8,66.0,183100.0,61.3594,61.443,61.1827,61.3687,183100.0
2008-01-04 15:30:00,65.99,66.06,65.51,65.63,244200.0,61.3594,61.4244,60.913,61.0246,244200.0
2008-01-07 09:30:00,65.73,65.84,64.11,64.13,416900.0,61.1176,61.2199,59.6113,59.6299,416900.0
2008-01-07 10:00:00,64.13,64.5,60.16,60.45,1351400.0,59.6299,59.9739,55.9385,56.2081,1351400.0
2008-01-07 10:30:00,60.45,62.74,60.39,62.71,948000.0,56.2081,58.3374,56.1523,58.3095,948000.0
2008-01-07 11:00:00,62.66,62.9,62.37,62.8,831400.0,58.263,58.4862,57.9934,58.3932,831400.0
2008-01-07 11:30:00,62.79,62.79,62.2,62.34,621800.0,58.3839,58.3839,57.8353,57.9655,621800.0
2008-01-07 12:00:00,62.32,62.9,62.26,62.73,341300.0,57.9469,58.4862,57.8911,58.3281,341300.0
2008-01-07 12:30:00,62.73,63.08,62.65,62.96,197800.0,58.3281,58.6536,58.2537,58.542,197800.0
2008-01-07 13:00:00,62.96,63.35,62.96,63.27,265400.0,58.542,58.9046,58.542,58.8302,265400.0
2008-01-07 13:30:00,63.26,63.3,62.94,63.03,495100.0,58.8209,58.8581,58.5234,58.6071,495100.0
2008-01-07 14:00:00,63.03,63.13,62.56,62.56,347200.0,58.6071,58.7001,58.17,58.17,347200.0
2008-01-07 14:30:00,62.56,62.67,62.09,62.27,343700.0,58.17,58.2723,57.733,57.9004,343700.0
2008-01-07 15:00:00,62.28,62.75,62.24,62.53,484500.0,57.9097,58.3467,57.8725,58.1422,484500.0
2008-01-07 15:30:00,62.53,63.0,62.12,62.99,651700.0,58.1422,58.5792,57.7609,58.5699,651700.0
2008-01-08 09:30:00,63.06,63.47,62.57,63.25,319400.0,58.635,59.0162,58.1793,58.8116,319400.0
2008-01-08 10:00:00,63.26,63.4,63.02,63.29,302200.0,58.8209,58.9511,58.5978,58.8488,302200.0
2008-01-08 10:30:00,63.29,63.33,62.7,62.93,195800.0,58.8488,58.886,58.3002,58.5141,195800.0
2008-01-08 11:00:00,62.96,62.98,61.94,62.01,163800.0,58.542,58.5606,57.5936,57.6586,163800.0
2008-01-08 11:30:00,62.02,62.02,61.37,61.61,238200.0,57.6679,57.6679,57.0636,57.2867,238200.0
2008-01-08 12:00:00,61.65,61.9,61.57,61.87,219600.0,57.3239,57.5564,57.2495,57.5285,219600.0
2008-01-08 12:30:00,61.87,61.92,61.75,61.82,140100.0,57.5285,57.575,57.4169,57.482,140100.0
2008-01-08 13:00:00,61.82,62.36,61.71,62.34,189700.0,57.482,57.9841,57.3797,57.9655,189700.0
2008-01-08 13:30:00,62.33,62.52,62.21,62.5,144600.0,57.9562,58.1329,57.8446,58.1143,144600.0
2008-01-08 14:00:00,62.49,62.81,62.38,62.81,163300.0,58.105,58.4025,58.0027,58.4025,163300.0
2008-01-08 14:30:00,62.81,62.83,62.14,62.15,146600.0,58.4025,58.4211,57.7795,57.7888,146600.0
2008-01-08 15:00:00,62.12,62.15,61.13,61.2,494900.0,57.7609,57.7888,56.8404,56.9055,494900.0
2008-01-08 15:30:00,61.21,61.38,60.22,60.28,721100.0,56.9148,57.0729,55.9943,56.05,721100.0
2008-01-09 09:30:00,60.36,60.98,59.39,60.56,270500.0,56.1244,56.7009,55.2225,56.3104,270500.0
2008-01-09 10:00:00,60.54,61.48,60.47,61.23,233100.0,56.2918,57.1658,56.2267,56.9334,233100.0
2008-01-09 10:30:00,61.2,61.58,61.02,61.51,133800.0,56.9055,57.2588,56.7381,57.1937,133800.0
2008-01-09 11:00:00,61.51,61.84,61.36,61.36,142200.0,57.1937,57.5006,57.0543,57.0543,142200.0
2008-01-09 11:30:00,61.37,61.39,60.4,60.63,221000.0,57.0636,57.0822,56.1616,56.3755,221000.0
2008-01-09 12:00:00,60.67,61.1,60.52,61.1,113700.0,56.4127,56.8125,56.2732,56.8125,113700.0
2008-01-09 12:30:00,61.1,61.1,60.58,60.89,128000.0,56.8125,56.8125,56.329,56.6172,128000.0
2008-01-09 13:00:00,60.9,60.98,60.6,60.87,108100.0,56.6265,56.7009,56.3476,56.5986,108100.0
2008-01-09 13:30:00,60.87,60.94,60.5,60.65,119700.0,56.5986,56.6637,56.2546,56.3941,119700.0
2008-01-09 14:00:00,60.65,60.65,60.21,60.6,116500.0,56.3941,56.3941,55.985,56.3476,116500.0
2008-01-09 14:30:00,60.59,61.33,60.54,61.09,208400.0,56.3383,57.0264,56.2918,56.8032,208400.0
2008-01-09 15:00:00,61.1,61.89,61.04,61.59,297500.0,56.8125,57.5471,56.7567,57.2681,297500.0
2008-01-09 15:30:00,61.59,62.13,61.39,62.09,361300.0,57.2681,57.7702,57.0822,57.733,361300.0
2008-01-10 09:30:00,61.51,62.13,61.17,62.04,111900.0,57.1937,57.7702,56.8776,57.6865,111900.0
2008-01-10 10:00:00,62.09,62.6,62.01,62.25,134000.0,57.733,58.2072,57.6586,57.8818,134000.0
2008-01-10 10:30:00,62.21,62.63,61.96,62.03,114900.0,57.8446,58.2351,57.6122,57.6772,114900.0
2008-01-10 11:00:00,62.01,62.03,61.38,61.51,189000.0,57.6586,57.6772,57.0729,57.1937,189000.0
2008-01-10 11:30:00,61.52,61.6,60.7,60.77,202200.0,57.203,57.2774,56.4406,56.5057,202200.0
2008-01-10 12:00:00,60.77,61.88,60.66,61.52,275400.0,56.5057,57.5378,56.4034,57.203,275400.0
2008-01-10 12:30:00,61.56,62.14,61.47,62.03,283500.0,57.2402,57.7795,57.1565,57.6772,283500.0
2008-01-10 13:00:00,62.01,62.07,61.43,61.43,183300.0,57.6586,57.7144,57.1193,57.1193,183300.0
2008-01-10 13:30:00,61.42,61.5,60.9,61.17,160100.0,57.11,57.1844,56.6265,56.8776,160100.0
2008-01-10 14:00:00,61.15,61.73,60.89,61.55,139200.0,56.859,57.3983,56.6172,57.2309,139200.0
2008-01-10 14:30:00,61.57,62.11,61.41,62.1,175500.0,57.2495,57.7516,57.1007,57.7423,175500.0
2008-01-10 15:00:00,62.09,62.3,61.75,61.91,173000.0,57.733,57.9283,57.4169,57.5657,173000.0
2008-01-10 15:30:00,61.89,62.16,61.61,61.66,171200.0,57.5471,57.7981,57.2867,57.3332,171200.0
2008-01-11 09:30:00,61.1,61.1,60.12,60.44,199300.0,56.8125,56.8125,55.9013,56.1988,199300.0
2008-01-11 10:00:00,60.41,60.79,60.25,60.67,146700.0,56.1709,56.5243,56.0221,56.4127,146700.0
2008-01-11 10:30:00,60.68,61.03,60.56,60.74,96300.0,56.422,56.7474,56.3104,56.4778,96300.0
2008-01-11 11:00:00,60.74,61.17,60.67,61.14,94700.0,56.4778,56.8776,56.4127,56.8497,94700.0
2008-01-11 11:30:00,61.1,61.28,60.84,61.09,86500.0,56.8125,56.9799,56.5707,56.8032,86500.0
2008-01-11 12:00:00,61.07,61.07,60.54,60.61,128100.0,56.7846,56.7846,56.2918,56.3569,128100.0
2008-01-11 12:30:00,60.6,60.85,60.51,60.85,85900.0,56.3476,56.58,56.2639,56.58,85900.0
2008-01-11 13:00:00,60.89,60.91,60.02,60.42,162800.0,56.6172,56.6358,55.8083,56.1802,162800.0
2008-01-11 13:30:00,60.46,60.59,60.0,60.17,106100.0,56.2174,56.3383,55.7897,55.9478,106100.0
2008-01-11 14:00:00,60.15,60.25,60.03,60.12,130100.0,55.9292,56.0221,55.8176,55.9013,130100.0
2008-01-11 14:30:00,60.11,60.11,59.4,59.47,256900.0,55.892,55.892,55.2318,55.2969,256900.0
2008-01-11 15:00:00,59.48,59.5,58.64,58.85,556100.0,55.3062,55.3248,54.5251,54.7204,556100.0
2008-01-11 15:30:00,58.85,59.21,58.65,59.07,1085500.0,54.7204,55.0551,54.5344,54.9249,1085500.0
2008-01-14 09:30:00,59.44,60.44,59.4,59.98,201900.0,55.269,56.1988,55.2318,55.7711,201900.0
2008-01-14 10:00:00,59.97,60.18,59.95,60.03,139900.0,55.7618,55.9571,55.7432,55.8176,139900.0
2008-01-14 10:30:00,60.03,60.17,59.99,60.13,199700.0,55.8176,55.9478,55.7804,55.9106,199700.0
2008-01-14 11:00:00,60.13,60.26,59.86,60.0,200400.0,55.9106,56.0314,55.6595,55.7897,200400.0
2008-01-14 11:30:00,59.99,60.01,59.45,59.53,248300.0,55.7804,55.799,55.2783,55.3527,248300.0
2008-01-14 12:00:00,59.53,59.79,59.49,59.64,163000.0,55.3527,55.5944,55.3155,55.455,163000.0
2008-01-14 12:30:00,59.64,59.85,59.62,59.81,114900.0,55.455,55.6502,55.4364,55.613,114900.0
2008-01-14 13:00:00,59.8,60.12,59.79,59.94,128500.0,55.6037,55.9013,55.5944,55.7339,128500.0
2008-01-14 13:30:00,59.94,60.36,59.94,60.22,121400.0,55.7339,56.1244,55.7339,55.9943,121400.0
2008-01-14 14:00:00,60.23,60.44,60.06,60.29,167500.0,56.0036,56.1988,55.8455,56.0593,167500.0
2008-01-14 14:30:00,60.3,60.59,60.29,60.5,291700.0,56.0686,56.3383,56.0593,56.2546,291700.0
2008-01-14 15:00:00,60.51,60.59,60.29,60.39,231100.0,56.2639,56.3383,56.0593,56.1523,231100.0
2008-01-14 15:30:00,60.39,60.54,60.23,60.48,223200.0,56.1523,56.2918,56.0036,56.236,223200.0
2008-01-15 09:30:00,59.5,60.4,59.31,59.38,213700.0,55.3248,56.1616,55.1481,55.2132,213700.0
2008-01-15 10:00:00,59.39,59.66,59.0,59.22,146900.0,55.2225,55.4735,54.8599,55.0644,146900.0
2008-01-15 10:30:00,59.22,59.88,59.19,59.7,119500.0,55.0644,55.6781,55.0365,55.5107,119500.0
2008-01-15 11:00:00,59.67,59.91,59.62,59.62,72500.0,55.4828,55.706,55.4364,55.4364,72500.0
2008-01-15 11:30:00,59.61,59.81,59.26,59.42,70700.0,55.4271,55.613,55.1016,55.2504,70700.0
2008-01-15 12:00:00,59.4,59.94,59.36,59.94,79100.0,55.2318,55.7339,55.1946,55.7339,79100.0
2008-01-15 12:30:00,59.96,59.96,59.47,59.53,91000.0,55.7525,55.7525,55.2969,55.3527,91000.0
2008-01-15 13:00:00,59.55,59.94,59.48,59.59,92800.0,55.3713,55.7339,55.3062,55.4085,92800.0
2008-01-15 13:30:00,59.62,59.79,59.49,59.71,131000.0,55.4364,55.5944,55.3155,55.52,131000.0
2008-01-15 14:00:00,59.69,59.69,59.26,59.28,215300.0,55.5014,55.5014,55.1016,55.1202,215300.0
2008-01-15 14:30:00,59.27,59.3,58.9,59.01,263200.0,55.1109,55.1388,54.7669,54.8692,263200.0
2008-01-15 15:00:00,59.01,59.29,58.92,59.25,335000.0,54.8692,55.1295,54.7855,55.0923,335000.0
2008-01-15 15:30:00,59.26,59.42,58.98,59.0,416800.0,55.1016,55.2504,54.8413,54.8599,416800.0
2008-01-16 09:30:00,58.56,60.11,58.51,59.13,160100.0,54.4507,55.892,54.4042,54.9807,160100.0
2008-01-16 10:00:00,59.1,59.53,58.69,58.86,146100.0,54.9528,55.3527,54.5716,54.7297,146100.0
2008-01-16 10:30:00,58.86,59.03,58.27,58.66,167800.0,54.7297,54.8878,54.1811,54.5437,167800.0
2008-01-16 11:00:00,58.63,59.2,58.55,59.16,119500.0,54.5158,55.0458,54.4414,55.0086,119500.0
2008-01-16 11:30:00,59.22,59.5,58.74,59.42,296600.0,55.0644,55.3248,54.6181,55.2504,296600.0
2008-01-16 12:00:00,59.44,59.68,59.17,59.31,177600.0,55.269,55.4921,55.0179,55.1481,177600.0
2008-01-16 12:30:00,59.34,59.49,59.15,59.37,128900.0,55.176,55.3155,54.9993,55.2039,128900.0
2008-01-16 13:00:00,59.35,59.63,59.28,59.51,211200.0,55.1853,55.4457,55.1202,55.3341,211200.0
2008-01-16 13:30:00,59.5,59.71,59.45,59.66,205000.0,55.3248,55.52,55.2783,55.4735,205000.0
2008-01-16 14:00:00,59.67,59.93,59.43,59.89,234200.0,55.4828,55.7246,55.2597,55.6874,234200.0
2008-01-16 14:30:00,59.9,60.18,59.56,59.61,226500.0,55.6967,55.9571,55.3806,55.4271,226500.0
2008-01-16 15:00:00,59.61,59.71,59.22,59.47,473600.0,55.4271,55.52,55.0644,55.2969,473600.0
2008-01-16 15:30:00,59.47,59.58,58.69,58.84,471600.0,55.2969,55.3992,54.5716,54.7111,471600.0
2008-01-17 09:30:00,59.68,59.79,58.44,59.06,222800.0,55.4921,55.5944,54.3392,54.9157,222800.0
2008-01-17 10:00:00,59.06,59.06,57.96,58.64,262000.0,54.9157,54.9157,53.8928,54.5251,262000.0
2008-01-17 10:30:00,58.69,58.69,57.79,58.46,242400.0,54.5716,54.5716,53.7348,54.3578,242400.0
2008-01-17 11:00:00,58.41,58.62,57.9,58.0,116100.0,54.3113,54.5065,53.8371,53.93,116100.0
2008-01-17 11:30:00,58.0,58.01,56.94,57.07,264000.0,53.93,53.9393,52.9444,53.0653,264000.0
2008-01-17 12:00:00,57.04,57.13,56.67,56.82,229900.0,53.0374,53.1211,52.6934,52.8328,229900.0
2008-01-17 12:30:00,56.81,57.09,56.57,56.7,233600.0,52.8235,53.0839,52.6004,52.7213,233600.0
2008-01-17 13:00:00,56.71,57.07,56.56,56.98,154100.0,52.7306,53.0653,52.5911,52.9816,154100.0
2008-01-17 13:30:00,56.99,57.29,56.9,57.15,181400.0,52.9909,53.2699,52.9072,53.1397,181400.0
2008-01-17 14:00:00,57.13,57.15,56.12,56.16,325800.0,53.1211,53.1397,52.182,52.2191,325800.0
2008-01-17 14:30:00,56.16,56.23,55.47,55.89,445200.0,52.2191,52.2842,51.5776,51.9681,445200.0
2008-01-17 15:00:00,55.89,56.03,55.31,55.32,441900.0,51.9681,52.0983,51.4288,51.4381,441900.0
2008-01-17 15:30:00,55.32,55.33,54.56,54.97,784100.0,51.4381,51.4474,50.7314,51.1127,784100.0
2008-01-18 09:30:00,55.04,56.14,55.04,56.05,386000.0,51.1777,52.2006,51.1777,52.1169,386000.0
2008-01-18 10:00:00,56.06,56.65,55.96,56.54,472800.0,52.1262,52.6748,52.0332,52.5725,472800.0
2008-01-18 10:30:00,56.56,56.6,55.54,55.72,257100.0,52.5911,52.6283,51.6427,51.81,257100.0
2008-01-18 11:00:00,55.71,55.71,54.4,54.77,282300.0,51.8007,51.8007,50.5827,50.9267,282300.0
2008-01-18 11:30:00,54.77,54.87,53.39,53.44,407800.0,50.9267,51.0197,49.6435,49.69,407800.0
2008-01-18 12:00:00,53.44,54.63,53.41,54.61,422800.0,49.69,50.7965,49.6621,50.7779,422800.0
2008-01-18 12:30:00,54.63,54.93,54.06,54.14,315100.0,50.7965,51.0755,50.2665,50.3409,315100.0
2008-01-18 13:00:00,54.11,54.46,53.73,53.97,212800.0,50.313,50.6384,49.9597,50.1828,212800.0
2008-01-18 13:30:00,53.96,54.11,53.46,53.58,450100.0,50.1735,50.313,49.7086,49.8202,450100.0
2008-01-18 14:00:00,53.6,53.99,53.48,53.66,831400.0,49.8388,50.2014,49.7272,49.8946,831400.0
2008-01-18 14:30:00,53.67,53.72,53.38,53.57,368300.0,49.9039,49.9504,49.6342,49.8109,368300.0
2008-01-18 15:00:00,53.56,53.82,53.31,53.34,479500.0,49.8016,50.0434,49.5691,49.597,479500.0
2008-01-18 15:30:00,53.35,53.68,53.17,53.49,671500.0,49.6063,49.9132,49.439,49.7365,671500.0
2008-01-22 09:30:00,47.51,52.66,47.5,51.29,697100.0,44.1761,48.9648,44.1668,47.6909,697100.0
2008-01-22 10:00:00,51.2,52.18,50.91,51.79,871000.0,47.6072,48.5184,47.3376,48.1558,871000.0
2008-01-22 10:30:00,51.83,52.01,51.44,51.72,675000.0,48.193,48.3604,47.8304,48.0907,675000.0
2008-01-22 11:00:00,51.75,52.19,51.59,51.72,525700.0,48.1186,48.5277,47.9698,48.0907,525700.0
2008-01-22 11:30:00,51.73,51.77,51.1,51.13,358100.0,48.1,48.1372,47.5142,47.5421,358100.0
2008-01-22 12:00:00,51.12,51.5,51.02,51.16,369000.0,47.5328,47.8862,47.4398,47.57,369000.0
2008-01-22 12:30:00,51.14,51.82,50.99,51.57,271900.0,47.5514,48.1837,47.4119,47.9512,271900.0
2008-01-22 13:00:00,51.61,52.06,51.59,51.8,415000.0,47.9884,48.4069,47.9698,48.1651,415000.0
2008-01-22 13:30:00,51.8,52.16,51.62,52.1,359800.0,48.1651,48.4998,47.9977,48.444,359800.0
2008-01-22 14:00:00,52.06,52.85,51.97,52.49,214000.0,48.4069,49.1414,48.3232,48.8067,214000.0
2008-01-22 14:30:00,52.52,53.0,52.12,52.87,180100.0,48.8346,49.2809,48.4626,49.16,180100.0
2008-01-22 15:00:00,52.85,53.46,52.64,53.41,520400.0,49.1414,49.7086,48.9462,49.6621,520400.0
2008-01-22 15:30:00,53.41,53.65,53.08,53.13,538000.0,49.6621,49.8853,49.3553,49.4018,538000.0
2008-01-23 09:30:00,51.21,51.77,50.29,51.77,381900.0,47.6165,48.1372,46.7611,48.1372,381900.0
2008-01-23 10:00:00,51.77,52.51,51.2,51.92,529700.0,48.1372,48.8253,47.6072,48.2767,529700.0
2008-01-23 10:30:00,51.96,52.0,51.2,51.61,347700.0,48.3139,48.3511,47.6072,47.9884,347700.0
2008-01-23 11:00:00,51.62,51.84,51.43,51.53,389700.0,47.9977,48.2023,47.8211,47.914,389700.0
2008-01-23 11:30:00,51.55,51.8,51.05,51.65,432000.0,47.9326,48.1651,47.4677,48.0256,432000.0
2008-01-23 12:00:00,51.65,52.15,51.62,52.06,229700.0,48.0256,48.4905,47.9977,48.4069,229700.0
2008-01-23 12:30:00,52.08,52.08,51.21,51.43,277900.0,48.4255,48.4255,47.6165,47.8211,277900.0
2008-01-23 13:00:00,51.41,52.21,51.41,52.01,286700.0,47.8025,48.5463,47.8025,48.3604,286700.0
2008-01-23 13:30:00,52.04,52.77,51.69,52.77,242200.0,48.3883,49.067,48.0628,49.067,242200.0
2008-01-23 14:00:00,52.7,53.08,52.3,53.03,416800.0,49.0019,49.3553,48.63,49.3088,416800.0
2008-01-23 14:30:00,53.01,53.09,52.4,52.98,377900.0,49.2902,49.3646,48.723,49.2623,377900.0
2008-01-23 15:00:00,53.01,54.03,52.95,53.92,421000.0,49.2902,50.2386,49.2344,50.1363,421000.0
2008-01-23 15:30:00,53.93,54.67,53.71,54.67,392000.0,50.1456,50.8337,49.9411,50.8337,392000.0
2008-01-24 09:30:00,51.51,55.51,51.51,54.02,1524700.0,47.8954,51.6148,47.8954,50.2293,1524700.0
2008-01-24 10:00:00,54.0,54.5,53.89,54.2,666700.0,50.2107,50.6756,50.1084,50.3967,666700.0
2008-01-24 10:30:00,54.19,54.22,53.45,53.51,529900.0,50.3874,50.4153,49.6993,49.7551,529900.0
2008-01-24 11:00:00,53.51,54.05,53.48,54.05,342200.0,49.7551,50.2572,49.7272,50.2572,342200.0
2008-01-24 11:30:00,54.05,54.07,53.53,53.65,368400.0,50.2572,50.2758,49.7737,49.8853,368400.0
2008-01-24 12:00:00,53.65,53.69,52.86,53.14,468100.0,49.8853,49.9225,49.1507,49.4111,468100.0
2008-01-24 12:30:00,53.15,53.15,52.25,52.35,448600.0,49.4204,49.4204,48.5835,48.6765,448600.0
2008-01-24 13:00:00,52.4,52.4,51.77,51.82,529800.0,48.723,48.723,48.1372,48.1837,529800.0
2008-01-24 13:30:00,51.83,52.51,51.7,52.43,328400.0,48.193,48.8253,48.0721,48.7509,328400.0
2008-01-24 14:00:00,52.45,52.59,52.08,52.49,355200.0,48.7695,48.8997,48.4255,48.8067,355200.0
2008-01-24 14:30:00,52.49,52.53,51.15,51.64,619100.0,48.8067,48.8439,47.5607,48.0163,619100.0
2008-01-24 15:00:00,51.62,51.75,50.83,51.25,1104200.0,47.9977,48.1186,47.2632,47.6537,1104200.0
2008-01-24 15:30:00,51.25,51.89,51.16,51.3,1229800.0,47.6537,48.2488,47.57,47.7002,1229800.0
2008-01-25 09:30:00,54.98,55.0,52.93,53.14,1079400.0,51.122,51.1405,49.2158,49.4111,1079400.0
2008-01-25 10:00:00,53.15,53.53,53.0,53.25,963400.0,49.4204,49.7737,49.2809,49.5133,963400.0
2008-01-25 10:30:00,53.26,53.54,52.91,53.04,667600.0,49.5226,49.783,49.1972,49.3181,667600.0
2008-01-25 11:00:00,53.05,53.13,52.67,53.02,668100.0,49.3274,49.4018,48.974,49.2995,668100.0
2008-01-25 11:30:00,53.05,54.99,53.01,54.94,596000.0,49.3274,51.1313,49.2902,51.0848,596000.0
2008-01-25 12:00:00,54.95,54.95,53.85,54.07,414200.0,51.0941,51.0941,50.0712,50.2758,414200.0
2008-01-25 12:30:00,54.07,54.22,53.35,53.8,428600.0,50.2758,50.4153,49.6063,50.0248,428600.0
2008-01-25 13:00:00,53.8,54.04,53.49,53.71,152400.0,50.0248,50.2479,49.7365,49.9411,152400.0
2008-01-25 13:30:00,53.7,53.79,53.27,53.3,263300.0,49.9318,50.0155,49.5319,49.5598,263300.0
2008-01-25 14:00:00,53.32,53.6,53.3,53.3,224000.0,49.5784,49.8388,49.5598,49.5598,224000.0
2008-01-25 14:30:00,53.32,53.53,53.17,53.36,194800.0,49.5784,49.7737,49.439,49.6156,194800.0
2008-01-25 15:00:00,53.33,53.73,53.29,53.57,319000.0,49.5877,49.9597,49.5505,49.8109,319000.0
2008-01-25 15:30:00,53.56,53.72,53.29,53.39,537400.0,49.8016,49.9504,49.5505,49.6435,537400.0
2008-01-28 09:30:00,53.16,53.53,52.71,53.14,241300.0,49.4297,49.7737,49.0112,49.4111,241300.0
2008-01-28 10:00:00,53.13,53.62,52.57,53.49,294200.0,49.4018,49.8574,48.8811,49.7365,294200.0
2008-01-28 10:30:00,53.48,53.61,52.89,53.14,195500.0,49.7272,49.8481,49.1786,49.4111,195500.0
2008-01-28 11:00:00,53.14,53.14,52.79,53.04,218800.0,49.4111,49.4111,49.0856,49.3181,218800.0
2008-01-28 11:30:00,53.03,53.29,53.0,53.04,139900.0,49.3088,49.5505,49.2809,49.3181,139900.0
2008-01-28 12:00:00,53.04,53.06,52.82,53.01,152100.0,49.3181,49.3367,49.1135,49.2902,152100.0
2008-01-28 12:30:00,53.01,53.13,52.84,52.97,106000.0,49.2902,49.4018,49.1321,49.253,106000.0
2008-01-28 13:00:00,52.97,53.24,52.91,53.1,115000.0,49.253,49.5041,49.1972,49.3739,115000.0
2008-01-28 13:30:00,53.1,53.35,53.06,53.17,141500.0,49.3739,49.6063,49.3367,49.439,141500.0
2008-01-28 14:00:00,53.14,53.68,53.14,53.43,213500.0,49.4111,49.9132,49.4111,49.6807,213500.0
2008-01-28 14:30:00,53.41,53.76,53.35,53.57,193100.0,49.6621,49.9876,49.6063,49.8109,193100.0
2008-01-28 15:00:00,53.57,53.57,53.09,53.3,231400.0,49.8109,49.8109,49.3646,49.5598,231400.0
2008-01-28 15:30:00,53.28,53.81,53.26,53.71,317500.0,49.5412,50.0341,49.5226,49.9411,317500.0
2008-01-29 09:30:00,54.0,54.88,53.98,54.32,290000.0,50.2107,51.029,50.1921,50.5083,290000.0
2008-01-29 10:00:00,54.34,54.59,54.1,54.32,240100.0,50.5269,50.7593,50.3037,50.5083,240100.0
2008-01-29 10:30:00,54.32,54.58,54.3,54.47,254700.0,50.5083,50.75,50.4897,50.6477,254700.0
2008-01-29 11:00:00,54.47,54.61,54.35,54.47,208500.0,50.6477,50.7779,50.5362,50.6477,208500.0
2008-01-29 11:30:00,54.48,54.55,54.4,54.5,139800.0,50.657,50.7221,50.5827,50.6756,139800.0
2008-01-29 12:00:00,54.49,54.58,54.26,54.36,194400.0,50.6663,50.75,50.4525,50.5455,194400.0
2008-01-29 12:30:00,54.36,54.58,54.29,54.4,93300.0,50.5455,50.75,50.4804,50.5827,93300.0
2008-01-29 13:00:00,54.39,54.54,54.29,54.54,142100.0,50.5734,50.7128,50.4804,50.7128,142100.0
2008-01-29 13:30:00,54.53,54.7,54.47,54.58,216300.0,50.7035,50.8616,50.6477,50.75,216300.0
2008-01-29 14:00:00,54.58,54.59,54.37,54.49,175800.0,50.75,50.7593,50.5548,50.6663,175800.0
2008-01-29 14:30:00,54.49,54.84,54.46,54.71,198700.0,50.6663,50.9918,50.6384,50.8709,198700.0
2008-01-29 15:00:00,54.72,55.0,54.7,54.88,231100.0,50.8802,51.1405,50.8616,51.029,231100.0
2008-01-29 15:30:00,54.87,54.95,54.68,54.82,342500.0,51.0197,51.0941,50.843,50.9732,342500.0
2008-01-30 09:30:00,54.75,54.75,54.0,54.21,254600.0,50.9081,50.9081,50.2107,50.406,254600.0
2008-01-30 10:00:00,54.21,54.32,53.46,53.52,260600.0,50.406,50.5083,49.7086,49.7644,260600.0
2008-01-30 10:30:00,53.55,54.07,53.5,54.04,90300.0,49.7923,50.2758,49.7458,50.2479,90300.0
2008-01-30 11:00:00,54.04,54.19,54.0,54.08,92900.0,50.2479,50.3874,50.2107,50.2851,92900.0
2008-01-30 11:30:00,54.07,54.45,54.0,54.44,109200.0,50.2758,50.6291,50.2107,50.6198,109200.0
2008-01-30 12:00:00,54.41,54.71,54.36,54.64,136300.0,50.592,50.8709,50.5455,50.8058,136300.0
2008-01-30 12:30:00,54.64,54.7,54.5,54.57,133700.0,50.8058,50.8616,50.6756,50.7407,133700.0
2008-01-30 13:00:00,54.57,54.61,54.43,54.51,84700.0,50.7407,50.7779,50.6105,50.6849,84700.0
2008-01-30 13:30:00,54.51,54.67,54.42,54.58,92400.0,50.6849,50.8337,50.6012,50.75,92400.0
2008-01-30 14:00:00,54.57,55.65,54.51,55.49,152200.0,50.7407,51.7449,50.6849,51.5962,152200.0
2008-01-30 14:30:00,55.5,55.99,54.73,55.96,184500.0,51.6055,52.0611,50.8895,52.0332,184500.0
2008-01-30 15:00:00,55.95,56.27,55.42,55.68,454400.0,52.0239,52.3214,51.5311,51.7728,454400.0
2008-01-30 15:30:00,55.68,55.76,54.69,54.94,573300.0,51.7728,51.8472,50.8523,51.0848,573300.0
2008-01-31 09:30:00,54.29,54.29,53.53,54.0,217500.0,50.4804,50.4804,49.7737,50.2107,217500.0
2008-01-31 10:00:00,54.0,54.15,53.43,53.84,296100.0,50.2107,50.3502,49.6807,50.0619,296100.0
2008-01-31 10:30:00,53.86,53.93,53.38,53.93,167400.0,50.0805,50.1456,49.6342,50.1456,167400.0
2008-01-31 11:00:00,53.93,54.66,53.84,54.37,147900.0,50.1456,50.8244,50.0619,50.5548,147900.0
2008-01-31 11:30:00,54.37,55.04,54.1,54.68,183700.0,50.5548,51.1777,50.3037,50.843,183700.0
2008-01-31 12:00:00,54.69,54.8,54.35,54.79,119500.0,50.8523,50.9546,50.5362,50.9453,119500.0
2008-01-31 12:30:00,54.8,54.93,54.51,54.76,61600.0,50.9546,51.0755,50.6849,50.9174,61600.0
2008-01-31 13:00:00,54.75,55.03,54.64,54.81,102800.0,50.9081,51.1684,50.8058,50.9639,102800.0
2008-01-31 13:30:00,54.82,55.29,54.8,55.13,74100.0,50.9732,51.4102,50.9546,51.2614,74100.0
2008-01-31 14:00:00,55.13,55.52,55.08,55.4,149600.0,51.2614,51.6241,51.2149,51.5125,149600.0
2008-01-31 14:30:00,55.38,55.68,55.16,55.66,121800.0,51.4939,51.7728,51.2893,51.7542,121800.0
2008-01-31 15:00:00,55.68,56.15,55.52,56.06,213800.0,51.7728,52.2099,51.6241,52.1262,213800.0
2008-01-31 15:30:00,56.07,56.39,55.71,55.91,531400.0,52.1355,52.433,51.8007,51.9867,531400.0
2008-02-01 09:30:00,56.18,56.76,55.54,56.31,221300.0,52.2377,52.777,51.6427,52.3586,221300.0
2008-02-01 10:00:00,56.37,57.03,56.37,56.56,158800.0,52.4144,53.0281,52.4144,52.5911,158800.0
2008-02-01 10:30:00,56.55,56.55,55.88,56.24,109900.0,52.5818,52.5818,51.9588,52.2935,109900.0
2008-02-01 11:00:00,56.23,56.61,56.02,56.53,118800.0,52.2842,52.6376,52.089,52.5632,118800.0
2008-02-01 11:30:00,56.5,56.93,56.49,56.9,114200.0,52.5353,52.9351,52.526,52.9072,114200.0
2008-02-01 12:00:00,56.9,56.91,56.6,56.82,120700.0,52.9072,52.9165,52.6283,52.8328,120700.0
2008-02-01 12:30:00,56.8,56.83,56.55,56.59,76300.0,52.8142,52.8421,52.5818,52.619,76300.0
2008-02-01 13:00:00,56.59,57.18,56.58,57.0,126500.0,52.619,53.1676,52.6097,53.0002,126500.0
2008-02-01 13:30:00,56.99,57.13,56.79,56.8,85000.0,52.9909,53.1211,52.8049,52.8142,85000.0
2008-02-01 14:00:00,56.78,57.03,56.75,56.96,82500.0,52.7956,53.0281,52.7677,52.963,82500.0
2008-02-01 14:30:00,56.94,57.1,56.91,57.09,87600.0,52.9444,53.0932,52.9165,53.0839,87600.0
2008-02-01 15:00:00,57.08,57.37,56.95,57.31,112000.0,53.0746,53.3442,52.9537,53.2885,112000.0
2008-02-01 15:30:00,57.32,57.36,57.09,57.19,198300.0,53.2978,53.3349,53.0839,53.1769,198300.0
2008-02-04 09:30:00,57.99,57.99,56.93,57.01,159100.0,53.9207,53.9207,52.9351,53.0095,159100.0
2008-02-04 10:00:00,57.0,57.18,56.71,57.14,133000.0,53.0002,53.1676,52.7306,53.1304,133000.0
2008-02-04 10:30:00,57.16,57.16,56.7,56.86,117600.0,53.149,53.149,52.7213,52.87,117600.0
2008-02-04 11:00:00,56.84,57.18,56.78,57.14,48500.0,52.8514,53.1676,52.7956,53.1304,48500.0
2008-02-04 11:30:00,57.13,57.48,57.13,57.37,78400.0,53.1211,53.4465,53.1211,53.3442,78400.0
2008-02-04 12:00:00,57.39,57.4,57.02,57.08,87700.0,53.3628,53.3721,53.0188,53.0746,87700.0
2008-02-04 12:30:00,57.08,57.49,57.08,57.42,60000.0,53.0746,53.4558,53.0746,53.3907,60000.0
2008-02-04 13:00:00,57.44,57.47,57.09,57.24,92700.0,53.4093,53.4372,53.0839,53.2234,92700.0
2008-02-04 13:30:00,57.24,57.51,57.21,57.47,63000.0,53.2234,53.4744,53.1955,53.4372,63000.0
2008-02-04 14:00:00,57.45,57.55,57.31,57.49,94500.0,53.4186,53.5116,53.2885,53.4558,94500.0
2008-02-04 14:30:00,57.5,57.5,57.04,57.35,133800.0,53.4651,53.4651,53.0374,53.3256,133800.0
2008-02-04 15:00:00,57.33,57.47,57.21,57.41,93400.0,53.307,53.4372,53.1955,53.3814,93400.0
2008-02-04 15:30:00,57.38,57.45,57.17,57.26,202600.0,53.3535,53.4186,53.1583,53.242,202600.0
2008-02-05 09:30:00,56.35,56.52,55.57,56.03,202700.0,52.3958,52.5539,51.6706,52.0983,202700.0
2008-02-05 10:00:00,56.04,56.12,55.33,56.0,161400.0,52.1076,52.182,51.4474,52.0704,161400.0
2008-02-05 10:30:00,56.0,56.03,55.21,55.51,140600.0,52.0704,52.0983,51.3358,51.6148,140600.0
2008-02-05 11:00:00,55.55,55.8,55.31,55.65,93700.0,51.652,51.8844,51.4288,51.7449,93700.0
2008-02-05 11:30:00,55.7,56.18,55.61,56.1,111400.0,51.7914,52.2377,51.7077,52.1634,111400.0
2008-02-05 12:00:00,56.1,56.14,55.63,55.64,98600.0,52.1634,52.2006,51.7263,51.7356,98600.0
2008-02-05 12:30:00,55.62,55.77,55.43,55.63,93500.0,51.717,51.8565,51.5404,51.7263,93500.0
2008-02-05 13:00:00,55.64,55.77,55.25,55.35,86800.0,51.7356,51.8565,51.373,51.466,86800.0
2008-02-05 13:30:00,55.37,55.4,55.11,55.37,121300.0,51.4846,51.5125,51.2428,51.4846,121300.0
2008-02-05 14:00:00,55.39,55.59,55.19,55.54,115000.0,51.5032,51.6891,51.3172,51.6427,115000.0
2008-02-05 14:30:00,55.54,55.76,55.48,55.51,89100.0,51.6427,51.8472,51.5869,51.6148,89100.0
2008-02-05 15:00:00,55.51,55.51,54.91,55.07,226500.0,51.6148,51.6148,51.0569,51.2056,226500.0
2008-02-05 15:30:00,55.06,55.33,54.92,54.99,299100.0,51.1963,51.4474,51.0662,51.1313,299100.0
2008-02-06 09:30:00,55.36,55.36,54.56,54.73,177200.0,51.4753,51.4753,50.7314,50.8895,177200.0
2008-02-06 10:00:00,54.73,55.54,54.73,55.43,170600.0,50.8895,51.6427,50.8895,51.5404,170600.0
2008-02-06 10:30:00,55.44,55.76,55.19,55.49,188800.0,51.5497,51.8472,51.3172,51.5962,188800.0
2008-02-06 11:00:00,55.47,56.01,55.39,55.99,121300.0,51.5776,52.0797,51.5032,52.0611,121300.0
2008-02-06 11:30:00,56.01,56.13,55.6,55.62,116500.0,52.0797,52.1913,51.6984,51.717,116500.0
2008-02-06 12:00:00,55.6,55.65,55.29,55.35,118900.0,51.6984,51.7449,51.4102,51.466,118900.0
2008-02-06 12:30:00,55.36,55.41,55.03,55.17,98400.0,51.4753,51.5218,51.1684,51.2986,98400.0
2008-02-06 13:00:00,55.18,55.29,55.04,55.2,143400.0,51.3079,51.4102,51.1777,51.3265,143400.0
2008-02-06 13:30:00,55.19,55.19,54.89,55.0,171300.0,51.3172,51.3172,51.0383,51.1405,171300.0
2008-02-06 14:00:00,55.0,55.01,54.44,54.64,266000.0,51.1405,51.1498,50.6198,50.8058,266000.0
2008-02-06 14:30:00,54.64,54.99,54.57,54.89,183800.0,50.8058,51.1313,50.7407,51.0383,183800.0
2008-02-06 15:00:00,54.88,55.0,54.61,54.76,201400.0,51.029,51.1405,50.7779,50.9174,201400.0
2008-02-06 15:30:00,54.75,54.8,54.29,54.39,346300.0,50.9081,50.9546,50.4804,50.5734,346300.0
2008-02-07 09:30:00,54.24,54.81,54.09,54.29,97200.0,50.4339,50.9639,50.2944,50.4804,97200.0
2008-02-07 10:00:00,54.33,55.48,54.25,55.26,204700.0,50.5176,51.5869,50.4432,51.3823,204700.0
2008-02-07 10:30:00,55.25,55.54,55.22,55.3,173800.0,51.373,51.6427,51.3451,51.4195,173800.0
2008-02-07 11:00:00,55.27,55.37,55.05,55.29,171600.0,51.3916,51.4846,51.187,51.4102,171600.0
2008-02-07 11:30:00,55.29,56.05,55.2,55.92,251100.0,51.4102,52.1169,51.3265,51.996,251100.0
2008-02-07 12:00:00,55.91,55.93,55.51,55.82,187200.0,51.9867,52.0053,51.6148,51.903,187200.0
2008-02-07 12:30:00,55.83,56.12,55.75,56.12,134700.0,51.9123,52.182,51.8379,52.182,134700.0
2008-02-07 13:00:00,56.13,56.13,55.67,56.02,94300.0,52.1913,52.1913,51.7635,52.089,94300.0
2008-02-07 13:30:00,56.02,56.58,55.86,56.55,114500.0,52.089,52.6097,51.9402,52.5818,114500.0
2008-02-07 14:00:00,56.56,56.61,55.83,56.11,199600.0,52.5911,52.6376,51.9123,52.1727,199600.0
2008-02-07 14:30:00,56.12,56.13,55.62,55.83,190900.0,52.182,52.1913,51.717,51.9123,190900.0
2008-02-07 15:00:00,55.83,56.32,55.52,56.12,240900.0,51.9123,52.3679,51.6241,52.182,240900.0
2008-02-07 15:30:00,56.12,56.39,55.89,56.23,224500.0,52.182,52.433,51.9681,52.2842,224500.0
2008-02-08 09:30:00,56.03,56.27,55.3,56.06,200700.0,52.0983,52.3214,51.4195,52.1262,200700.0
2008-02-08 10:00:00,56.09,56.1,55.94,56.07,194100.0,52.1541,52.1634,52.0146,52.1355,194100.0
2008-02-08 10:30:00,56.07,56.07,55.85,56.02,187000.0,52.1355,52.1355,51.9309,52.089,187000.0
2008-02-08 11:00:00,56.04,56.48,55.93,56.36,109200.0,52.1076,52.5167,52.0053,52.4051,109200.0
2008-02-08 11:30:00,56.34,56.54,56.06,56.09,87400.0,52.3865,52.5725,52.1262,52.1541,87400.0
2008-02-08 12:00:00,56.07,56.08,55.66,55.83,151900.0,52.1355,52.1448,51.7542,51.9123,151900.0
2008-02-08 12:30:00,55.8,55.93,55.55,55.93,66000.0,51.8844,52.0053,51.652,52.0053,66000.0
2008-02-08 13:00:00,55.93,55.95,55.43,55.72,163100.0,52.0053,52.0239,51.5404,51.81,163100.0
2008-02-08 13:30:00,55.7,55.75,55.06,55.57,143700.0,51.7914,51.8379,51.1963,51.6706,143700.0
2008-02-08 14:00:00,55.56,55.96,55.44,55.91,52000.0,51.6613,52.0332,51.5497,51.9867,52000.0
2008-02-08 14:30:00,55.84,56.0,55.61,55.64,102200.0,51.9216,52.0704,51.7077,51.7356,102200.0
2008-02-08 15:00:00,55.62,55.85,55.54,55.83,121700.0,51.717,51.9309,51.6427,51.9123,121700.0
2008-02-08 15:30:00,55.83,56.0,55.66,55.84,330200.0,51.9123,52.0704,51.7542,51.9216,330200.0
2008-02-11 09:30:00,55.82,56.12,55.52,55.67,98400.0,51.903,52.182,51.6241,51.7635,98400.0
2008-02-11 10:00:00,55.68,55.87,55.29,55.45,64900.0,51.7728,51.9495,51.4102,51.559,64900.0
2008-02-11 10:30:00,55.46,55.52,55.22,55.5,73200.0,51.5683,51.6241,51.3451,51.6055,73200.0
2008-02-11 11:00:00,55.49,55.77,55.33,55.67,76500.0,51.5962,51.8565,51.4474,51.7635,76500.0
2008-02-11 11:30:00,55.62,55.62,55.32,55.37,50900.0,51.717,51.717,51.4381,51.4846,50900.0
2008-02-11 12:00:00,55.34,55.97,55.33,55.89,79700.0,51.4567,52.0425,51.4474,51.9681,79700.0
2008-02-11 12:30:00,55.88,56.2,55.82,56.11,117400.0,51.9588,52.2563,51.903,52.1727,117400.0
2008-02-11 13:00:00,56.11,56.25,56.02,56.18,70300.0,52.1727,52.3028,52.089,52.2377,70300.0
2008-02-11 13:30:00,56.22,56.48,56.09,56.2,69000.0,52.2749,52.5167,52.1541,52.2563,69000.0
2008-02-11 14:00:00,56.19,56.41,56.07,56.3,43700.0,52.247,52.4516,52.1355,52.3493,43700.0
2008-02-11 14:30:00,56.31,56.41,55.94,56.29,69500.0,52.3586,52.4516,52.0146,52.34,69500.0
2008-02-11 15:00:00,56.3,56.64,56.13,56.53,127900.0,52.3493,52.6655,52.1913,52.5632,127900.0
2008-02-11 15:30:00,56.52,56.57,56.2,56.47,186000.0,52.5539,52.6004,52.2563,52.5074,186000.0
2008-02-12 09:30:00,56.68,57.73,56.59,57.05,162600.0,52.7027,53.679,52.619,53.0467,162600.0
2008-02-12 10:00:00,57.07,57.73,57.05,57.53,106500.0,53.0653,53.679,53.0467,53.493,106500.0
2008-02-12 10:30:00,57.52,57.84,57.34,57.76,85400.0,53.4837,53.7813,53.3163,53.7069,85400.0
2008-02-12 11:00:00,57.79,57.82,57.39,57.46,67200.0,53.7348,53.7627,53.3628,53.4279,67200.0
2008-02-12 11:30:00,57.44,57.55,57.17,57.27,48600.0,53.4093,53.5116,53.1583,53.2513,48600.0
2008-02-12 12:00:00,57.25,57.29,57.03,57.04,68200.0,53.2327,53.2699,53.0281,53.0374,68200.0
2008-02-12 12:30:00,57.08,57.22,57.0,57.16,58100.0,53.0746,53.2048,53.0002,53.149,58100.0
2008-02-12 13:00:00,57.15,57.15,56.98,57.1,162100.0,53.1397,53.1397,52.9816,53.0932,162100.0
2008-02-12 13:30:00,57.1,57.11,56.95,57.02,116400.0,53.0932,53.1025,52.9537,53.0188,116400.0
2008-02-12 14:00:00,57.01,57.13,56.73,56.87,77900.0,53.0095,53.1211,52.7492,52.8793,77900.0
2008-02-12 14:30:00,56.85,57.08,56.59,57.04,168700.0,52.8607,53.0746,52.619,53.0374,168700.0
2008-02-12 15:00:00,57.05,57.18,56.27,56.47,149100.0,53.0467,53.1676,52.3214,52.5074,149100.0
2008-02-12 15:30:00,56.48,56.51,56.07,56.38,448900.0,52.5167,52.5446,52.1355,52.4237,448900.0
2008-02-13 09:30:00,57.0,57.27,56.86,57.04,161700.0,53.0002,53.2513,52.87,53.0374,161700.0
2008-02-13 10:00:00,57.04,57.32,56.91,57.18,137200.0,53.0374,53.2978,52.9165,53.1676,137200.0
2008-02-13 10:30:00,57.19,57.19,56.72,57.02,81300.0,53.1769,53.1769,52.7399,53.0188,81300.0
2008-02-13 11:00:00,57.01,57.19,56.98,57.08,66700.0,53.0095,53.1769,52.9816,53.0746,66700.0
2008-02-13 11:30:00,57.1,57.24,56.97,57.07,67100.0,53.0932,53.2234,52.9723,53.0653,67100.0
2008-02-13 12:00:00,57.09,57.38,56.87,57.24,89900.0,53.0839,53.3535,52.8793,53.2234,89900.0
2008-02-13 12:30:00,57.26,57.29,57.18,57.23,50800.0,53.242,53.2699,53.1676,53.2141,50800.0
2008-02-13 13:00:00,57.26,57.58,57.2,57.38,124000.0,53.242,53.5395,53.1862,53.3535,124000.0
2008-02-13 13:30:00,57.38,57.64,57.3,57.35,49700.0,53.3535,53.5953,53.2792,53.3256,49700.0
2008-02-13 14:00:00,57.33,57.59,57.31,57.41,73700.0,53.307,53.5488,53.2885,53.3814,73700.0
2008-02-13 14:30:00,57.41,57.78,57.33,57.62,75300.0,53.3814,53.7255,53.307,53.5767,75300.0
2008-02-13 15:00:00,57.6,57.68,57.43,57.45,136700.0,53.5581,53.6325,53.4,53.4186,136700.0
2008-02-13 15:30:00,57.45,57.65,57.42,57.47,313300.0,53.4186,53.6046,53.3907,53.4372,313300.0
2008-02-14 09:30:00,57.82,57.97,57.6,57.85,96300.0,53.7627,53.9021,53.5581,53.7906,96300.0
2008-02-14 10:00:00,57.84,58.0,57.67,57.99,95600.0,53.7813,53.93,53.6232,53.9207,95600.0
2008-02-14 10:30:00,57.99,58.12,57.52,57.53,128200.0,53.9207,54.0416,53.4837,53.493,128200.0
2008-02-14 11:00:00,57.53,57.6,57.12,57.45,104200.0,53.493,53.5581,53.1118,53.4186,104200.0
2008-02-14 11:30:00,57.45,57.64,57.38,57.58,63500.0,53.4186,53.5953,53.3535,53.5395,63500.0
2008-02-14 12:00:00,57.57,57.7,57.33,57.68,57800.0,53.5302,53.6511,53.307,53.6325,57800.0
2008-02-14 12:30:00,57.66,57.86,57.53,57.62,56100.0,53.6139,53.7999,53.493,53.5767,56100.0
2008-02-14 13:00:00,57.6,57.72,57.38,57.65,87900.0,53.5581,53.6697,53.3535,53.6046,87900.0
2008-02-14 13:30:00,57.63,57.75,57.57,57.68,53000.0,53.586,53.6976,53.5302,53.6325,53000.0
2008-02-14 14:00:00,57.7,57.7,57.46,57.61,72000.0,53.6511,53.6511,53.4279,53.5674,72000.0
2008-02-14 14:30:00,57.61,57.76,57.48,57.67,140600.0,53.5674,53.7069,53.4465,53.6232,140600.0
2008-02-14 15:00:00,57.68,58.04,57.58,57.97,181300.0,53.6325,53.9672,53.5395,53.9021,181300.0
2008-02-14 15:30:00,57.94,58.04,57.55,57.76,257600.0,53.8742,53.9672,53.5116,53.7069,257600.0
2008-02-15 09:30:00,57.58,57.61,56.57,56.65,239500.0,53.5395,53.5674,52.6004,52.6748,239500.0
2008-02-15 10:00:00,56.71,57.01,56.56,56.73,168300.0,52.7306,53.0095,52.5911,52.7492,168300.0
2008-02-15 10:30:00,56.73,56.89,56.6,56.66,107400.0,52.7492,52.8979,52.6283,52.6841,107400.0
2008-02-15 11:00:00,56.63,56.73,56.38,56.5,61800.0,52.6562,52.7492,52.4237,52.5353,61800.0
2008-02-15 11:30:00,56.53,56.55,56.32,56.51,79800.0,52.5632,52.5818,52.3679,52.5446,79800.0
2008-02-15 12:00:00,56.51,56.94,56.5,56.56,68800.0,52.5446,52.9444,52.5353,52.5911,68800.0
2008-02-15 12:30:00,56.58,56.8,56.47,56.77,91300.0,52.6097,52.8142,52.5074,52.7863,91300.0
2008-02-15 13:00:00,56.77,56.91,56.63,56.77,74300.0,52.7863,52.9165,52.6562,52.7863,74300.0
2008-02-15 13:30:00,56.77,57.12,56.77,57.1,107300.0,52.7863,53.1118,52.7863,53.0932,107300.0
2008-02-15 14:00:00,57.09,57.12,56.74,56.93,80100.0,53.0839,53.1118,52.7584,52.9351,80100.0
2008-02-15 14:30:00,56.91,56.97,56.7,56.8,60100.0,52.9165,52.9723,52.7213,52.8142,60100.0
2008-02-15 15:00:00,56.81,57.11,56.79,57.05,91400.0,52.8235,53.1025,52.8049,53.0467,91400.0
2008-02-15 15:30:00,57.04,57.26,56.97,57.17,184800.0,53.0374,53.242,52.9723,53.1583,184800.0
2008-02-19 09:30:00,57.78,58.6,57.43,57.51,173200.0,53.7255,54.4879,53.4,53.4744,173200.0
2008-02-19 10:00:00,57.51,57.72,57.17,57.26,171300.0,53.4744,53.6697,53.1583,53.242,171300.0
2008-02-19 10:30:00,57.33,57.5,57.11,57.42,73000.0,53.307,53.4651,53.1025,53.3907,73000.0
2008-02-19 11:00:00,57.38,57.47,57.02,57.15,60800.0,53.3535,53.4372,53.0188,53.1397,60800.0
2008-02-19 11:30:00,57.17,57.49,57.11,57.48,57300.0,53.1583,53.4558,53.1025,53.4465,57300.0
2008-02-19 12:00:00,57.49,57.49,57.13,57.28,146100.0,53.4558,53.4558,53.1211,53.2606,146100.0
2008-02-19 12:30:00,57.29,57.29,57.05,57.05,63300.0,53.2699,53.2699,53.0467,53.0467,63300.0
2008-02-19 13:00:00,57.06,57.35,57.06,57.26,137600.0,53.056,53.3256,53.056,53.242,137600.0
2008-02-19 13:30:00,57.26,57.27,57.11,57.13,70100.0,53.242,53.2513,53.1025,53.1211,70100.0
2008-02-19 14:00:00,57.15,57.26,57.07,57.08,167500.0,53.1397,53.242,53.0653,53.0746,167500.0
2008-02-19 14:30:00,57.09,57.13,56.4,56.4,210900.0,53.0839,53.1211,52.4423,52.4423,210900.0
2008-02-19 15:00:00,56.41,56.54,56.16,56.28,244200.0,52.4516,52.5725,52.2191,52.3307,244200.0
2008-02-19 15:30:00,56.3,56.72,56.27,56.45,250500.0,52.3493,52.7399,52.3214,52.4888,250500.0
2008-02-20 09:30:00,55.83,56.33,55.53,55.68,164700.0,51.9123,52.3772,51.6334,51.7728,164700.0
2008-02-20 10:00:00,55.68,55.77,55.3,55.53,146100.0,51.7728,51.8565,51.4195,51.6334,146100.0
2008-02-20 10:30:00,55.5,55.58,55.14,55.15,124500.0,51.6055,51.6798,51.2707,51.28,124500.0
2008-02-20 11:00:00,55.18,55.54,55.16,55.39,99700.0,51.3079,51.6427,51.2893,51.5032,99700.0
2008-02-20 11:30:00,55.39,55.44,55.05,55.42,143200.0,51.5032,51.5497,51.187,51.5311,143200.0
2008-02-20 12:00:00,55.42,56.11,55.33,55.99,136900.0,51.5311,52.1727,51.4474,52.0611,136900.0
2008-02-20 12:30:00,55.96,55.96,55.66,55.66,88900.0,52.0332,52.0332,51.7542,51.7542,88900.0
2008-02-20 13:00:00,55.64,56.03,55.5,55.55,76600.0,51.7356,52.0983,51.6055,51.652,76600.0
2008-02-20 13:30:00,55.53,55.98,55.36,55.84,171600.0,51.6334,52.0518,51.4753,51.9216,171600.0
2008-02-20 14:00:00,55.76,56.12,55.62,55.73,139500.0,51.8472,52.182,51.717,51.8193,139500.0
2008-02-20 14:30:00,55.73,56.38,55.58,56.2,126400.0,51.8193,52.4237,51.6798,52.2563,126400.0
2008-02-20 15:00:00,56.2,56.29,55.86,55.88,176900.0,52.2563,52.34,51.9402,51.9588,176900.0
2008-02-20 15:30:00,55.88,56.17,55.74,56.17,243500.0,51.9588,52.2284,51.8286,52.2284,243500.0
2008-02-21 09:30:00,56.12,56.49,55.99,56.16,101900.0,52.182,52.526,52.0611,52.2191,101900.0
2008-02-21 10:00:00,56.1,56.1,55.42,55.77,147500.0,52.1634,52.1634,51.5311,51.8565,147500.0
2008-02-21 10:30:00,55.82,55.86,54.97,54.97,134200.0,51.903,51.9402,51.1127,51.1127,134200.0
2008-02-21 11:00:00,54.97,55.3,54.95,55.11,133200.0,51.1127,51.4195,51.0941,51.2428,133200.0
2008-02-21 11:30:00,55.12,55.61,55.12,55.57,119000.0,51.2521,51.7077,51.2521,51.6706,119000.0
2008-02-21 12:00:00,55.55,55.55,55.24,55.25,114000.0,51.652,51.652,51.3637,51.373,114000.0
2008-02-21 12:30:00,55.25,55.58,55.11,55.44,105100.0,51.373,51.6798,51.2428,51.5497,105100.0
2008-02-21 13:00:00,55.45,55.47,55.0,55.13,114800.0,51.559,51.5776,51.1405,51.2614,114800.0
2008-02-21 13:30:00,55.14,55.4,55.08,55.35,158700.0,51.2707,51.5125,51.2149,51.466,158700.0
2008-02-21 14:00:00,55.37,55.54,55.28,55.48,153800.0,51.4846,51.6427,51.4009,51.5869,153800.0
2008-02-21 14:30:00,55.48,55.48,55.27,55.37,173400.0,51.5869,51.5869,51.3916,51.4846,173400.0
2008-02-21 15:00:00,55.35,55.48,55.21,55.31,267400.0,51.466,51.5869,51.3358,51.4288,267400.0
2008-02-21 15:30:00,55.33,55.44,55.17,55.43,355200.0,51.4474,51.5497,51.2986,51.5404,355200.0
2008-02-22 09:30:00,55.48,56.2,55.46,55.53,131700.0,51.5869,52.2563,51.5683,51.6334,131700.0
2008-02-22 10:00:00,55.54,55.67,55.33,55.43,160800.0,51.6427,51.7635,51.4474,51.5404,160800.0
2008-02-22 10:30:00,55.45,55.63,55.27,55.47,121700.0,51.559,51.7263,51.3916,51.5776,121700.0
2008-02-22 11:00:00,55.48,55.72,55.33,55.42,137600.0,51.5869,51.81,51.4474,51.5311,137600.0
2008-02-22 11:30:00,55.41,55.5,55.31,55.35,150100.0,51.5218,51.6055,51.4288,51.466,150100.0
2008-02-22 12:00:00,55.35,55.4,55.14,55.28,106700.0,51.466,51.5125,51.2707,51.4009,106700.0
2008-02-22 12:30:00,55.27,55.58,55.21,55.49,54200.0,51.3916,51.6798,51.3358,51.5962,54200.0
2008-02-22 13:00:00,55.5,55.75,55.34,55.5,71000.0,51.6055,51.8379,51.4567,51.6055,71000.0
2008-02-22 13:30:00,55.48,55.61,55.36,55.51,51200.0,51.5869,51.7077,51.4753,51.6148,51200.0
2008-02-22 14:00:00,55.54,55.54,55.23,55.35,71300.0,51.6427,51.6427,51.3544,51.466,71300.0
2008-02-22 14:30:00,55.34,55.59,55.27,55.48,64700.0,51.4567,51.6891,51.3916,51.5869,64700.0
2008-02-22 15:00:00,55.49,55.67,55.32,55.67,141400.0,51.5962,51.7635,51.4381,51.7635,141400.0
2008-02-22 15:30:00,55.66,56.79,55.63,56.75,277000.0,51.7542,52.8049,51.7263,52.7677,277000.0
2008-02-25 09:30:00,56.7,57.39,56.48,56.55,142600.0,52.7213,53.3628,52.5167,52.5818,142600.0
2008-02-25 10:00:00,56.55,57.18,56.44,57.06,181400.0,52.5818,53.1676,52.4795,53.056,181400.0
2008-02-25 10:30:00,57.07,57.24,56.9,57.22,146800.0,53.0653,53.2234,52.9072,53.2048,146800.0
2008-02-25 11:00:00,57.22,57.38,57.12,57.15,69300.0,53.2048,53.3535,53.1118,53.1397,69300.0
2008-02-25 11:30:00,57.13,57.16,56.69,56.83,117200.0,53.1211,53.149,52.712,52.8421,117200.0
2008-02-25 12:00:00,56.85,57.11,56.74,56.94,165700.0,52.8607,53.1025,52.7584,52.9444,165700.0
2008-02-25 12:30:00,56.94,57.03,56.78,56.95,77100.0,52.9444,53.0281,52.7956,52.9537,77100.0
2008-02-25 13:00:00,56.97,57.16,56.85,56.91,136200.0,52.9723,53.149,52.8607,52.9165,136200.0
2008-02-25 13:30:00,56.9,56.99,56.62,56.93,96300.0,52.9072,52.9909,52.6469,52.9351,96300.0
2008-02-25 14:00:00,56.95,57.61,56.81,57.55,158700.0,52.9537,53.5674,52.8235,53.5116,158700.0
2008-02-25 14:30:00,57.56,57.64,57.15,57.46,188000.0,53.5209,53.5953,53.1397,53.4279,188000.0
2008-02-25 15:00:00,57.46,57.85,57.33,57.67,190300.0,53.4279,53.7906,53.307,53.6232,190300.0
2008-02-25 15:30:00,57.66,58.04,57.59,58.03,294500.0,53.6139,53.9672,53.5488,53.9579,294500.0
2008-02-26 09:30:00,57.94,58.21,57.72,57.88,102300.0,53.8742,54.1253,53.6697,53.8185,102300.0
2008-02-26 10:00:00,57.88,58.25,57.56,57.63,121600.0,53.8185,54.1625,53.5209,53.586,121600.0
2008-02-26 10:30:00,57.63,58.1,57.53,57.95,128600.0,53.586,54.023,53.493,53.8835,128600.0
2008-02-26 11:00:00,57.94,58.14,57.81,57.96,153600.0,53.8742,54.0602,53.7534,53.8928,153600.0
2008-02-26 11:30:00,57.96,58.44,57.94,58.38,58200.0,53.8928,54.3392,53.8742,54.2834,58200.0
2008-02-26 12:00:00,58.38,58.74,58.33,58.59,285400.0,54.2834,54.6181,54.2369,54.4786,285400.0
2008-02-26 12:30:00,58.6,58.62,58.3,58.51,93200.0,54.4879,54.5065,54.209,54.4042,93200.0
2008-02-26 13:00:00,58.51,58.54,58.34,58.41,106700.0,54.4042,54.4321,54.2462,54.3113,106700.0
2008-02-26 13:30:00,58.4,58.5,58.34,58.44,93100.0,54.302,54.3949,54.2462,54.3392,93100.0
2008-02-26 14:00:00,58.43,58.48,58.26,58.35,130400.0,54.3299,54.3764,54.1718,54.2555,130400.0
2008-02-26 14:30:00,58.36,58.47,58.29,58.44,160700.0,54.2648,54.3671,54.1997,54.3392,160700.0
2008-02-26 15:00:00,58.4,58.4,58.01,58.21,469900.0,54.302,54.302,53.9393,54.1253,469900.0
2008-02-26 15:30:00,58.21,58.38,58.0,58.31,335500.0,54.1253,54.2834,53.93,54.2183,335500.0
2008-02-27 09:30:00,58.0,58.02,57.62,57.67,98000.0,53.93,53.9486,53.5767,53.6232,98000.0
2008-02-27 10:00:00,57.68,58.04,57.59,57.7,151500.0,53.6325,53.9672,53.5488,53.6511,151500.0
2008-02-27 10:30:00,57.7,58.44,57.62,57.87,127200.0,53.6511,54.3392,53.5767,53.8092,127200.0
2008-02-27 11:00:00,57.86,58.23,57.85,58.06,85300.0,53.7999,54.1439,53.7906,53.9858,85300.0
2008-02-27 11:30:00,58.09,58.2,57.84,58.18,104500.0,54.0137,54.116,53.7813,54.0974,104500.0
2008-02-27 12:00:00,58.17,58.18,57.72,57.84,67900.0,54.0881,54.0974,53.6697,53.7813,67900.0
2008-02-27 12:30:00,57.84,58.11,57.82,58.0,56200.0,53.7813,54.0323,53.7627,53.93,56200.0
2008-02-27 13:00:00,57.99,58.08,57.59,57.8,83600.0,53.9207,54.0044,53.5488,53.7441,83600.0
2008-02-27 13:30:00,57.83,57.85,57.5,57.7,109900.0,53.772,53.7906,53.4651,53.6511,109900.0
2008-02-27 14:00:00,57.68,57.68,57.16,57.19,144100.0,53.6325,53.6325,53.149,53.1769,144100.0
2008-02-27 14:30:00,57.2,57.38,57.09,57.38,150900.0,53.1862,53.3535,53.0839,53.3535,150900.0
2008-02-27 15:00:00,57.37,57.69,57.14,57.65,139300.0,53.3442,53.6418,53.1304,53.6046,139300.0
2008-02-27 15:30:00,57.66,57.66,57.15,57.35,213000.0,53.6139,53.6139,53.1397,53.3256,213000.0
2008-02-28 09:30:00,57.03,57.03,56.17,56.39,235900.0,53.0281,53.0281,52.2284,52.433,235900.0
2008-02-28 10:00:00,56.4,56.51,55.91,56.2,220400.0,52.4423,52.5446,51.9867,52.2563,220400.0
2008-02-28 10:30:00,56.19,56.39,56.13,56.27,147300.0,52.247,52.433,52.1913,52.3214,147300.0
2008-02-28 11:00:00,56.25,56.26,55.9,56.11,99200.0,52.3028,52.3121,51.9774,52.1727,99200.0
2008-02-28 11:30:00,56.07,56.46,55.98,56.43,148500.0,52.1355,52.4981,52.0518,52.4702,148500.0
2008-02-28 12:00:00,56.42,56.48,56.29,56.44,86700.0,52.4609,52.5167,52.34,52.4795,86700.0
2008-02-28 12:30:00,56.42,56.52,56.31,56.31,60000.0,52.4609,52.5539,52.3586,52.3586,60000.0
2008-02-28 13:00:00,56.31,56.59,56.22,56.22,91100.0,52.3586,52.619,52.2749,52.2749,91100.0
2008-02-28 13:30:00,56.23,56.33,56.19,56.26,72100.0,52.2842,52.3772,52.247,52.3121,72100.0
2008-02-28 14:00:00,56.26,56.5,56.19,56.32,115300.0,52.3121,52.5353,52.247,52.3679,115300.0
2008-02-28 14:30:00,56.31,56.4,56.2,56.39,192500.0,52.3586,52.4423,52.2563,52.433,192500.0
2008-02-28 15:00:00,56.38,56.4,55.99,56.04,180700.0,52.4237,52.4423,52.0611,52.1076,180700.0
2008-02-28 15:30:00,56.06,56.19,55.9,55.93,335700.0,52.1262,52.247,51.9774,52.0053,335700.0
2008-02-29 09:30:00,55.73,55.8,54.67,54.67,170300.0,51.8193,51.8844,50.8337,50.8337,170300.0
2008-02-29 10:00:00,54.67,54.86,54.4,54.85,235100.0,50.8337,51.0104,50.5827,51.0011,235100.0
2008-02-29 10:30:00,54.84,55.03,54.75,54.91,158100.0,50.9918,51.1684,50.9081,51.0569,158100.0
2008-02-29 11:00:00,54.92,55.0,54.76,54.83,75000.0,51.0662,51.1405,50.9174,50.9825,75000.0
2008-02-29 11:30:00,54.81,54.94,54.79,54.87,55100.0,50.9639,51.0848,50.9453,51.0197,55100.0
2008-02-29 12:00:00,54.91,54.92,54.66,54.89,92300.0,51.0569,51.0662,50.8244,51.0383,92300.0
2008-02-29 12:30:00,54.87,54.89,54.67,54.78,59600.0,51.0197,51.0383,50.8337,50.936,59600.0
2008-02-29 13:00:00,54.78,54.82,54.67,54.74,60800.0,50.936,50.9732,50.8337,50.8988,60800.0
2008-02-29 13:30:00,54.74,54.75,54.44,54.45,85800.0,50.8988,50.9081,50.6198,50.6291,85800.0
2008-02-29 14:00:00,54.46,54.68,54.43,54.62,90200.0,50.6384,50.843,50.6105,50.7872,90200.0
2008-02-29 14:30:00,54.63,54.8,54.54,54.73,85800.0,50.7965,50.9546,50.7128,50.8895,85800.0
2008-02-29 15:00:00,54.73,54.76,54.51,54.66,91400.0,50.8895,50.9174,50.6849,50.8244,91400.0
2008-02-29 15:30:00,54.67,54.7,54.03,54.25,347700.0,50.8337,50.8616,50.2386,50.4432,347700.0
2008-03-03 09:30:00,54.0,54.22,53.63,54.07,138800.0,50.2107,50.4153,49.8667,50.2758,138800.0
2008-03-03 10:00:00,54.07,54.79,54.01,54.64,146700.0,50.2758,50.9453,50.22,50.8058,146700.0
2008-03-03 10:30:00,54.63,54.89,54.59,54.81,149300.0,50.7965,51.0383,50.7593,50.9639,149300.0
2008-03-03 11:00:00,54.77,54.87,54.5,54.82,100000.0,50.9267,51.0197,50.6756,50.9732,100000.0
2008-03-03 11:30:00,54.82,55.25,54.82,55.2,146700.0,50.9732,51.373,50.9732,51.3265,146700.0
2008-03-03 12:00:00,55.21,55.54,55.05,55.48,127900.0,51.3358,51.6427,51.187,51.5869,127900.0
2008-03-03 12:30:00,55.44,55.52,55.02,55.11,76300.0,51.5497,51.6241,51.1591,51.2428,76300.0
2008-03-03 13:00:00,55.11,55.21,54.88,54.99,88300.0,51.2428,51.3358,51.029,51.1313,88300.0
2008-03-03 13:30:00,55.01,55.27,54.96,55.0,87200.0,51.1498,51.3916,51.1034,51.1405,87200.0
2008-03-03 14:00:00,55.0,55.15,54.8,54.8,107200.0,51.1405,51.28,50.9546,50.9546,107200.0
2008-03-03 14:30:00,54.82,55.01,54.56,54.58,135600.0,50.9732,51.1498,50.7314,50.75,135600.0
2008-03-03 15:00:00,54.57,54.93,54.57,54.84,135600.0,50.7407,51.0755,50.7407,50.9918,135600.0
2008-03-03 15:30:00,54.85,55.19,54.81,55.18,193100.0,51.0011,51.3172,50.9639,51.3079,193100.0
2008-03-04 09:30:00,54.7,54.95,54.32,54.83,80100.0,50.8616,51.0941,50.5083,50.9825,80100.0
2008-03-04 10:00:00,54.84,54.98,54.69,54.84,73500.0,50.9918,51.122,50.8523,50.9918,73500.0
2008-03-04 10:30:00,54.84,54.84,54.5,54.64,162900.0,50.9918,50.9918,50.6756,50.8058,162900.0
2008-03-04 11:00:00,54.66,54.87,54.44,54.78,121700.0,50.8244,51.0197,50.6198,50.936,121700.0
2008-03-04 11:30:00,54.8,54.82,54.33,54.4,111800.0,50.9546,50.9732,50.5176,50.5827,111800.0
2008-03-04 12:00:00,54.39,54.62,54.37,54.56,71000.0,50.5734,50.7872,50.5548,50.7314,71000.0
2008-03-04 12:30:00,54.55,54.66,54.29,54.4,93400.0,50.7221,50.8244,50.4804,50.5827,93400.0
2008-03-04 13:00:00,54.39,54.65,54.18,54.65,93300.0,50.5734,50.8151,50.3781,50.8151,93300.0
2008-03-04 13:30:00,54.62,54.66,54.22,54.38,108300.0,50.7872,50.8244,50.4153,50.5641,108300.0
2008-03-04 14:00:00,54.37,54.47,54.12,54.36,113000.0,50.5548,50.6477,50.3223,50.5455,113000.0
2008-03-04 14:30:00,54.36,54.72,54.27,54.57,149700.0,50.5455,50.8802,50.4618,50.7407,149700.0
2008-03-04 15:00:00,54.57,55.38,54.49,55.07,247100.0,50.7407,51.4939,50.6663,51.2056,247100.0
2008-03-04 15:30:00,55.04,55.53,55.0,55.33,330400.0,51.1777,51.6334,51.1405,51.4474,330400.0
2008-03-05 09:30:00,55.45,56.03,55.05,56.02,177500.0,51.559,52.0983,51.187,52.089,177500.0
2008-03-05 10:00:00,55.97,56.27,55.95,56.16,121200.0,52.0425,52.3214,52.0239,52.2191,121200.0
2008-03-05 10:30:00,56.13,56.16,55.85,55.94,122300.0,52.1913,52.2191,51.9309,52.0146,122300.0
2008-03-05 11:00:00,55.94,55.95,55.69,55.86,107500.0,52.0146,52.0239,51.7821,51.9402,107500.0
2008-03-05 11:30:00,55.8,56.34,55.8,56.31,229700.0,51.8844,52.3865,51.8844,52.3586,229700.0
2008-03-05 12:00:00,56.33,56.51,55.94,56.02,195500.0,52.3772,52.5446,52.0146,52.089,195500.0
2008-03-05 12:30:00,56.04,56.18,55.89,56.06,109300.0,52.1076,52.2377,51.9681,52.1262,109300.0
2008-03-05 13:00:00,56.06,56.3,55.79,55.99,172700.0,52.1262,52.3493,51.8751,52.0611,172700.0
2008-03-05 13:30:00,55.99,56.09,55.61,55.67,203600.0,52.0611,52.1541,51.7077,51.7635,203600.0
2008-03-05 14:00:00,55.69,56.07,55.57,56.0,128900.0,51.7821,52.1355,51.6706,52.0704,128900.0
2008-03-05 14:30:00,55.99,56.22,55.69,55.96,144000.0,52.0611,52.2749,51.7821,52.0332,144000.0
2008-03-05 15:00:00,55.98,56.01,55.62,55.84,172600.0,52.0518,52.0797,51.717,51.9216,172600.0
2008-03-05 15:30:00,55.83,56.43,55.81,56.42,427200.0,51.9123,52.4702,51.8937,52.4609,427200.0
2008-03-06 09:30:00,56.06,56.26,55.38,55.44,138900.0,52.1262,52.3121,51.4939,51.5497,138900.0
2008-03-06 10:00:00,55.41,55.41,54.9,55.12,170600.0,51.5218,51.5218,51.0476,51.2521,170600.0
2008-03-06 10:30:00,55.12,55.3,55.03,55.14,111100.0,51.2521,51.4195,51.1684,51.2707,111100.0
2008-03-06 11:00:00,55.13,55.5,55.06,55.43,169300.0,51.2614,51.6055,51.1963,51.5404,169300.0
2008-03-06 11:30:00,55.48,55.8,55.1,55.74,366600.0,51.5869,51.8844,51.2335,51.8286,366600.0
2008-03-06 12:00:00,55.78,55.78,55.48,55.7,105700.0,51.8658,51.8658,51.5869,51.7914,105700.0
2008-03-06 12:30:00,55.71,55.77,55.54,55.59,75600.0,51.8007,51.8565,51.6427,51.6891,75600.0
2008-03-06 13:00:00,55.6,55.76,55.54,55.56,97600.0,51.6984,51.8472,51.6427,51.6613,97600.0
2008-03-06 13:30:00,55.55,55.7,55.49,55.49,92900.0,51.652,51.7914,51.5962,51.5962,92900.0
2008-03-06 14:00:00,55.49,55.8,55.49,55.6,108500.0,51.5962,51.8844,51.5962,51.6984,108500.0
2008-03-06 14:30:00,55.63,55.79,55.56,55.61,79900.0,51.7263,51.8751,51.6613,51.7077,79900.0
2008-03-06 15:00:00,55.61,55.66,55.27,55.62,111400.0,51.7077,51.7542,51.3916,51.717,111400.0
2008-03-06 15:30:00,55.61,55.63,55.11,55.17,224100.0,51.7077,51.7263,51.2428,51.2986,224100.0
2008-03-07 09:30:00,54.81,55.04,54.44,54.85,116000.0,50.9639,51.1777,50.6198,51.0011,116000.0
2008-03-07 10:00:00,54.86,55.53,54.83,55.14,188800.0,51.0104,51.6334,50.9825,51.2707,188800.0
2008-03-07 10:30:00,55.13,55.71,55.09,55.19,121000.0,51.2614,51.8007,51.2242,51.3172,121000.0
2008-03-07 11:00:00,55.18,55.24,54.9,54.9,87800.0,51.3079,51.3637,51.0476,51.0476,87800.0
2008-03-07 11:30:00,54.9,55.1,54.7,54.75,81600.0,51.0476,51.2335,50.8616,50.9081,81600.0
2008-03-07 12:00:00,54.76,54.85,54.55,54.74,60300.0,50.9174,51.0011,50.7221,50.8988,60300.0
2008-03-07 12:30:00,54.77,54.88,54.62,54.74,92600.0,50.9267,51.029,50.7872,50.8988,92600.0
2008-03-07 13:00:00,54.78,54.79,54.53,54.58,110400.0,50.936,50.9453,50.7035,50.75,110400.0
2008-03-07 13:30:00,54.58,54.7,54.39,54.5,117700.0,50.75,50.8616,50.5734,50.6756,117700.0
2008-03-07 14:00:00,54.5,54.66,54.32,54.52,143200.0,50.6756,50.8244,50.5083,50.6942,143200.0
2008-03-07 14:30:00,54.52,54.71,54.21,54.71,188000.0,50.6942,50.8709,50.406,50.8709,188000.0
2008-03-07 15:00:00,54.71,54.97,54.34,54.61,355100.0,50.8709,51.1127,50.5269,50.7779,355100.0
2008-03-07 15:30:00,54.62,54.79,54.33,54.53,444400.0,50.7872,50.9453,50.5176,50.7035,444400.0
2008-03-10 09:30:00,54.79,54.98,53.9,54.09,73700.0,50.9453,51.122,50.1177,50.2944,73700.0
2008-03-10 10:00:00,54.09,54.33,53.83,54.07,157700.0,50.2944,50.5176,50.0527,50.2758,157700.0
2008-03-10 10:30:00,54.07,54.69,54.07,54.45,103300.0,50.2758,50.8523,50.2758,50.6291,103300.0
2008-03-10 11:00:00,54.43,54.63,54.06,54.09,75000.0,50.6105,50.7965,50.2665,50.2944,75000.0
2008-03-10 11:30:00,54.11,54.29,53.94,54.26,135300.0,50.313,50.4804,50.1549,50.4525,135300.0
2008-03-10 12:00:00,54.26,54.28,53.94,54.04,115800.0,50.4525,50.4711,50.1549,50.2479,115800.0
2008-03-10 12:30:00,54.03,54.3,53.98,54.18,74000.0,50.2386,50.4897,50.1921,50.3781,74000.0
2008-03-10 13:00:00,54.18,54.22,53.93,53.97,58200.0,50.3781,50.4153,50.1456,50.1828,58200.0
2008-03-10 13:30:00,53.97,54.07,53.63,53.64,77700.0,50.1828,50.2758,49.8667,49.876,77700.0
2008-03-10 14:00:00,53.64,53.78,53.3,53.6,143300.0,49.876,50.0062,49.5598,49.8388,143300.0
2008-03-10 14:30:00,53.59,53.77,53.44,53.49,108000.0,49.8295,49.9969,49.69,49.7365,108000.0
2008-03-10 15:00:00,53.49,53.66,53.34,53.54,214500.0,49.7365,49.8946,49.597,49.783,214500.0
2008-03-10 15:30:00,53.54,53.56,53.0,53.27,349000.0,49.783,49.8016,49.2809,49.5319,349000.0
2008-03-11 09:30:00,54.26,54.79,53.88,54.05,146700.0,50.4525,50.9453,50.0991,50.2572,146700.0
2008-03-11 10:00:00,54.0,54.35,53.85,54.31,119100.0,50.2107,50.5362,50.0712,50.499,119100.0
2008-03-11 10:30:00,54.3,54.36,53.67,53.89,135900.0,50.4897,50.5455,49.9039,50.1084,135900.0
2008-03-11 11:00:00,53.92,53.98,53.35,53.51,93100.0,50.1363,50.1921,49.6063,49.7551,93100.0
2008-03-11 11:30:00,53.51,53.52,52.92,53.13,124500.0,49.7551,49.7644,49.2065,49.4018,124500.0
2008-03-11 12:00:00,53.13,53.27,52.93,53.03,226900.0,49.4018,49.5319,49.2158,49.3088,226900.0
2008-03-11 12:30:00,53.01,53.07,52.77,53.0,115300.0,49.2902,49.346,49.067,49.2809,115300.0
2008-03-11 13:00:00,53.0,53.59,53.0,53.54,100700.0,49.2809,49.8295,49.2809,49.783,100700.0
2008-03-11 13:30:00,53.52,53.67,53.3,53.67,90200.0,49.7644,49.9039,49.5598,49.9039,90200.0
2008-03-11 14:00:00,53.67,53.92,53.59,53.61,74400.0,49.9039,50.1363,49.8295,49.8481,74400.0
2008-03-11 14:30:00,53.6,54.33,53.55,54.21,149000.0,49.8388,50.5176,49.7923,50.406,149000.0
2008-03-11 15:00:00,54.22,54.63,54.07,54.59,153300.0,50.4153,50.7965,50.2758,50.7593,153300.0
2008-03-11 15:30:00,54.58,54.68,54.35,54.68,220400.0,50.75,50.843,50.5362,50.843,220400.0
2008-03-12 09:30:00,54.74,55.32,54.57,54.63,152700.0,51.1141,51.6557,50.9554,51.0114,152700.0
2008-03-12 10:00:00,54.63,54.63,54.22,54.24,90500.0,51.0114,51.0114,50.6286,50.6472,90500.0
2008-03-12 10:30:00,54.25,54.6,54.25,54.46,74200.0,50.6566,50.9834,50.6566,50.8527,74200.0
2008-03-12 11:00:00,54.46,54.75,54.45,54.73,101800.0,50.8527,51.1234,50.8433,51.1048,101800.0
2008-03-12 11:30:00,54.73,54.9,54.54,54.65,73600.0,51.1048,51.2635,50.9274,51.0301,73600.0
2008-03-12 12:00:00,54.65,54.82,54.56,54.66,92400.0,51.0301,51.1888,50.946,51.0394,92400.0
2008-03-12 12:30:00,54.64,54.86,54.49,54.69,94300.0,51.0207,51.2262,50.8807,51.0674,94300.0
2008-03-12 13:00:00,54.7,55.06,54.7,55.02,82100.0,51.0768,51.4129,51.0768,51.3756,82100.0
2008-03-12 13:30:00,55.01,55.05,54.71,54.83,108500.0,51.3662,51.4036,51.0861,51.1981,108500.0
2008-03-12 14:00:00,54.83,54.99,54.59,54.68,61600.0,51.1981,51.3475,50.974,51.0581,61600.0
2008-03-12 14:30:00,54.67,54.94,54.63,54.72,72700.0,51.0487,51.3009,51.0114,51.0954,72700.0
2008-03-12 15:00:00,54.7,54.76,54.53,54.58,94700.0,51.0768,51.1328,50.918,50.9647,94700.0
2008-03-12 15:30:00,54.59,54.63,54.22,54.38,254500.0,50.974,51.0114,50.6286,50.778,254500.0
2008-03-13 09:30:00,53.53,53.67,52.35,52.51,212300.0,49.9843,50.115,48.8824,49.0318,212300.0
2008-03-13 10:00:00,52.49,52.96,52.36,52.67,138800.0,49.0131,49.452,48.8918,49.1812,138800.0
2008-03-13 10:30:00,52.7,52.91,52.34,52.56,221000.0,49.2092,49.4053,48.8731,49.0785,221000.0
2008-03-13 11:00:00,52.57,53.51,52.5,53.4,168100.0,49.0878,49.9656,49.0225,49.8629,168100.0
2008-03-13 11:30:00,53.36,53.6,52.6,53.57,112600.0,49.8255,50.0496,49.1159,50.0216,112600.0
2008-03-13 12:00:00,53.56,53.92,53.49,53.63,90300.0,50.0123,50.3484,49.9469,50.0776,90300.0
2008-03-13 12:30:00,53.61,53.73,53.31,53.55,56400.0,50.059,50.171,49.7788,50.0029,56400.0
2008-03-13 13:00:00,53.54,54.2,53.42,54.15,126600.0,49.9936,50.6099,49.8815,50.5632,126600.0
2008-03-13 13:30:00,54.15,54.38,53.83,54.23,153500.0,50.5632,50.778,50.2644,50.6379,153500.0
2008-03-13 14:00:00,54.22,54.4,54.01,54.21,186700.0,50.6286,50.7966,50.4325,50.6192,186700.0
2008-03-13 14:30:00,54.17,54.17,53.85,54.13,101400.0,50.5819,50.5819,50.2831,50.5445,101400.0
2008-03-13 15:00:00,54.15,54.26,53.93,54.1,135300.0,50.5632,50.6659,50.3578,50.5165,135300.0
2008-03-13 15:30:00,54.12,54.29,54.0,54.13,274700.0,50.5352,50.6939,50.4231,50.5445,274700.0
2008-03-14 09:30:00,54.68,54.68,53.02,53.02,82200.0,51.0581,51.0581,49.508,49.508,82200.0
2008-03-14 10:00:00,53.04,53.49,52.52,53.09,224500.0,49.5267,49.9469,49.0412,49.5734,224500.0
2008-03-14 10:30:00,53.09,53.5,52.77,53.39,175700.0,49.5734,49.9562,49.2746,49.8535,175700.0
2008-03-14 11:00:00,53.39,53.53,52.94,53.18,146000.0,49.8535,49.9843,49.4333,49.6574,146000.0
2008-03-14 11:30:00,53.13,53.53,52.86,52.97,132500.0,49.6108,49.9843,49.3586,49.4614,132500.0
2008-03-14 12:00:00,52.96,53.12,52.88,52.93,116900.0,49.452,49.6014,49.3773,49.424,116900.0
2008-03-14 12:30:00,52.92,52.93,52.49,52.57,349900.0,49.4147,49.424,49.0131,49.0878,349900.0
2008-03-14 13:00:00,52.6,52.63,52.28,52.34,263800.0,49.1159,49.1439,48.8171,48.8731,263800.0
2008-03-14 13:30:00,52.3,52.49,52.03,52.03,264800.0,48.8357,49.0131,48.5836,48.5836,264800.0
2008-03-14 14:00:00,52.01,52.25,51.77,51.82,239800.0,48.5649,48.789,48.3408,48.3875,239800.0
2008-03-14 14:30:00,51.81,52.16,51.62,52.12,193800.0,48.3782,48.705,48.2008,48.6677,193800.0
2008-03-14 15:00:00,52.09,53.32,52.05,53.11,444200.0,48.6396,49.7882,48.6023,49.5921,444200.0
2008-03-14 15:30:00,53.11,53.23,52.67,52.93,451800.0,49.5921,49.7041,49.1812,49.424,451800.0
2008-03-17 09:30:00,51.5,51.5,50.53,51.02,245700.0,48.0887,48.0887,47.183,47.6405,245700.0
2008-03-17 10:00:00,51.01,51.99,50.87,51.74,184600.0,47.6312,48.5463,47.5005,48.3128,184600.0
2008-03-17 10:30:00,51.75,52.43,51.34,52.01,350900.0,48.3222,48.9571,47.9393,48.5649,350900.0
2008-03-17 11:00:00,52.05,52.23,51.3,51.44,255700.0,48.6023,48.7704,47.902,48.0327,255700.0
2008-03-17 11:30:00,51.43,51.58,51.04,51.12,142400.0,48.0234,48.1634,47.6592,47.7339,142400.0
2008-03-17 12:00:00,51.08,51.2,50.73,50.86,124900.0,47.6965,47.8086,47.3697,47.4911,124900.0
2008-03-17 12:30:00,50.86,52.16,50.74,50.96,271200.0,47.4911,48.705,47.3791,47.5845,271200.0
2008-03-17 13:00:00,50.98,51.0,50.4,50.56,197600.0,47.6032,47.6218,47.0616,47.211,197600.0
2008-03-17 13:30:00,50.56,50.8,50.25,50.78,154500.0,47.211,47.4351,46.9215,47.4164,154500.0
2008-03-17 14:00:00,50.78,51.16,50.72,50.77,307300.0,47.4164,47.7712,47.3604,47.4071,307300.0
2008-03-17 14:30:00,50.79,51.17,50.7,51.01,162200.0,47.4258,47.7806,47.3417,47.6312,162200.0
2008-03-17 15:00:00,51.04,51.74,50.99,51.49,271300.0,47.6592,48.3128,47.6125,48.0794,271300.0
2008-03-17 15:30:00,51.49,51.96,51.38,51.4,326100.0,48.0794,48.5183,47.9767,47.9953,326100.0
2008-03-18 09:30:00,52.26,53.34,52.26,53.26,234600.0,48.7984,49.8068,48.7984,49.7321,234600.0
2008-03-18 10:00:00,53.27,53.68,53.26,53.43,106800.0,49.7415,50.1243,49.7321,49.8909,106800.0
2008-03-18 10:30:00,53.44,53.83,53.41,53.76,157100.0,49.9002,50.2644,49.8722,50.199,157100.0
2008-03-18 11:00:00,53.79,53.92,53.59,53.82,88800.0,50.227,50.3484,50.0403,50.255,88800.0
2008-03-18 11:30:00,53.85,53.96,53.6,53.62,100900.0,50.2831,50.3858,50.0496,50.0683,100900.0
2008-03-18 12:00:00,53.63,53.9,53.52,53.86,64900.0,50.0776,50.3297,49.9749,50.2924,64900.0
2008-03-18 12:30:00,53.86,53.97,53.73,53.88,72700.0,50.2924,50.3951,50.171,50.3111,72700.0
2008-03-18 13:00:00,53.88,54.14,53.86,54.04,119300.0,50.3111,50.5539,50.2924,50.4605,119300.0
2008-03-18 13:30:00,54.05,54.16,53.95,54.08,69100.0,50.4698,50.5725,50.3764,50.4978,69100.0
2008-03-18 14:00:00,54.07,54.11,53.23,53.46,220700.0,50.4885,50.5258,49.7041,49.9189,220700.0
2008-03-18 14:30:00,53.44,54.25,53.05,54.24,192100.0,49.9002,50.6566,49.5361,50.6472,192100.0
2008-03-18 15:00:00,54.23,54.4,54.06,54.21,178700.0,50.6379,50.7966,50.4792,50.6192,178700.0
2008-03-18 15:30:00,54.21,55.02,54.13,54.81,349100.0,50.6192,51.3756,50.5445,51.1795,349100.0
2008-03-19 09:30:00,54.95,56.46,54.95,55.25,227000.0,51.3102,52.7202,51.3102,51.5903,227000.0
2008-03-19 10:00:00,55.25,55.63,54.84,54.96,167400.0,51.5903,51.9452,51.2075,51.3195,167400.0
2008-03-19 10:30:00,54.92,54.92,54.49,54.6,213500.0,51.2822,51.2822,50.8807,50.9834,213500.0
2008-03-19 11:00:00,54.62,54.82,54.37,54.68,166600.0,51.0021,51.1888,50.7686,51.0581,166600.0
2008-03-19 11:30:00,54.7,54.7,54.47,54.52,66500.0,51.0768,51.0768,50.862,50.9087,66500.0
2008-03-19 12:00:00,54.52,54.53,54.03,54.14,56000.0,50.9087,50.918,50.4511,50.5539,56000.0
2008-03-19 12:30:00,54.17,54.24,53.89,53.92,81600.0,50.5819,50.6472,50.3204,50.3484,81600.0
2008-03-19 13:00:00,53.92,54.19,53.53,53.69,206000.0,50.3484,50.6005,49.9843,50.1337,206000.0
2008-03-19 13:30:00,53.69,53.85,53.39,53.56,98300.0,50.1337,50.2831,49.8535,50.0123,98300.0
2008-03-19 14:00:00,53.58,53.77,53.4,53.69,132900.0,50.0309,50.2084,49.8629,50.1337,132900.0
2008-03-19 14:30:00,53.7,54.12,53.23,54.1,164400.0,50.143,50.5352,49.7041,50.5165,164400.0
2008-03-19 15:00:00,54.07,54.08,53.35,53.39,141200.0,50.4885,50.4978,49.8162,49.8535,141200.0
2008-03-19 15:30:00,53.4,53.48,53.04,53.07,264300.0,49.8629,49.9376,49.5267,49.5547,264300.0
2008-03-20 09:30:00,53.36,53.55,52.52,53.0,371800.0,49.8255,50.0029,49.0412,49.4894,371800.0
2008-03-20 10:00:00,53.01,53.54,52.99,53.48,127300.0,49.4987,49.9936,49.48,49.9376,127300.0
2008-03-20 10:30:00,53.46,53.91,53.41,53.89,109000.0,49.9189,50.3391,49.8722,50.3204,109000.0
2008-03-20 11:00:00,53.9,53.96,53.72,53.95,182200.0,50.3297,50.3858,50.1617,50.3764,182200.0
2008-03-20 11:30:00,53.95,53.98,53.43,53.46,70300.0,50.3764,50.4045,49.8909,49.9189,70300.0
2008-03-20 12:00:00,53.45,53.75,53.45,53.59,69400.0,49.9096,50.1897,49.9096,50.0403,69400.0
2008-03-20 12:30:00,53.6,53.61,53.39,53.47,65400.0,50.0496,50.059,49.8535,49.9282,65400.0
2008-03-20 13:00:00,53.44,53.56,53.35,53.5,65400.0,49.9002,50.0123,49.8162,49.9562,65400.0
2008-03-20 13:30:00,53.49,53.73,53.47,53.73,89000.0,49.9469,50.171,49.9282,50.171,89000.0
2008-03-20 14:00:00,53.74,53.85,53.61,53.7,72600.0,50.1803,50.2831,50.059,50.143,72600.0
2008-03-20 14:30:00,53.7,53.93,53.64,53.92,115900.0,50.143,50.3578,50.087,50.3484,115900.0
2008-03-20 15:00:00,53.92,54.08,53.74,53.77,130400.0,50.3484,50.4978,50.1803,50.2084,130400.0
2008-03-20 15:30:00,53.76,53.9,53.03,53.48,579500.0,50.199,50.3297,49.5174,49.9376,579500.0
2008-03-24 09:30:00,51.51,53.14,51.51,53.11,287000.0,48.0981,49.6201,48.0981,49.5921,287000.0
2008-03-24 10:00:00,53.11,53.38,52.79,52.79,194200.0,49.5921,49.8442,49.2933,49.2933,194200.0
2008-03-24 10:30:00,52.79,52.82,52.47,52.55,262600.0,49.2933,49.3213,48.9945,49.0692,262600.0
2008-03-24 11:00:00,52.55,53.02,52.54,53.01,177800.0,49.0692,49.508,49.0598,49.4987,177800.0
2008-03-24 11:30:00,52.99,53.31,52.88,53.25,188000.0,49.48,49.7788,49.3773,49.7228,188000.0
2008-03-24 12:00:00,53.25,53.3,53.12,53.25,132700.0,49.7228,49.7695,49.6014,49.7228,132700.0
2008-03-24 12:30:00,53.26,53.61,53.26,53.53,113400.0,49.7321,50.059,49.7321,49.9843,113400.0
2008-03-24 13:00:00,53.51,53.77,53.44,53.76,107500.0,49.9656,50.2084,49.9002,50.199,107500.0
2008-03-24 13:30:00,53.76,53.96,53.76,53.89,142500.0,50.199,50.3858,50.199,50.3204,142500.0
2008-03-24 14:00:00,53.89,53.9,53.65,53.89,108800.0,50.3204,50.3297,50.0963,50.3204,108800.0
2008-03-24 14:30:00,53.88,53.94,53.62,53.65,125400.0,50.3111,50.3671,50.0683,50.0963,125400.0
2008-03-24 15:00:00,53.65,53.84,53.55,53.68,121900.0,50.0963,50.2737,50.0029,50.1243,121900.0
2008-03-24 15:30:00,53.67,53.75,53.34,53.5,278800.0,50.115,50.1897,49.8068,49.9562,278800.0
2008-03-25 09:30:00,53.67,54.0,53.36,53.4,170300.0,50.115,50.4231,49.8255,49.8629,170300.0
2008-03-25 10:00:00,53.39,53.54,53.12,53.29,158700.0,49.8535,49.9936,49.6014,49.7602,158700.0
2008-03-25 10:30:00,53.27,53.47,53.02,53.46,132000.0,49.7415,49.9282,49.508,49.9189,132000.0
2008-03-25 11:00:00,53.47,53.6,53.32,53.41,122000.0,49.9282,50.0496,49.7882,49.8722,122000.0
2008-03-25 11:30:00,53.4,53.67,53.35,53.46,138400.0,49.8629,50.115,49.8162,49.9189,138400.0
2008-03-25 12:00:00,53.47,53.65,53.4,53.54,215600.0,49.9282,50.0963,49.8629,49.9936,215600.0
2008-03-25 12:30:00,53.54,53.65,53.5,53.54,117300.0,49.9936,50.0963,49.9562,49.9936,117300.0
2008-03-25 13:00:00,53.53,53.6,53.48,53.56,111400.0,49.9843,50.0496,49.9376,50.0123,111400.0
2008-03-25 13:30:00,53.57,54.0,53.55,54.0,206100.0,50.0216,50.4231,50.0029,50.4231,206100.0
2008-03-25 14:00:00,53.98,54.07,53.85,53.98,133200.0,50.4045,50.4885,50.2831,50.4045,133200.0
2008-03-25 14:30:00,53.98,54.33,53.87,54.23,185100.0,50.4045,50.7313,50.3017,50.6379,185100.0
2008-03-25 15:00:00,54.24,54.47,54.21,54.32,170100.0,50.6472,50.862,50.6192,50.7219,170100.0
2008-03-25 15:30:00,54.32,54.74,54.32,54.5,697000.0,50.7219,51.1141,50.7219,50.89,697000.0
2008-03-26 09:30:00,55.4,55.53,54.55,55.18,323200.0,51.7304,51.8518,50.9367,51.525,323200.0
2008-03-26 10:00:00,55.15,55.83,55.14,55.6,256900.0,51.497,52.1319,51.4876,51.9171,256900.0
2008-03-26 10:30:00,55.58,55.58,54.95,55.07,179000.0,51.8985,51.8985,51.3102,51.4223,179000.0
2008-03-26 11:00:00,55.07,55.15,54.73,55.15,106100.0,51.4223,51.497,51.1048,51.497,106100.0
2008-03-26 11:30:00,55.15,55.6,55.15,55.42,120400.0,51.497,51.9171,51.497,51.7491,120400.0
2008-03-26 12:00:00,55.42,55.49,55.3,55.33,111100.0,51.7491,51.8144,51.637,51.665,111100.0
2008-03-26 12:30:00,55.35,55.43,55.23,55.31,95200.0,51.6837,51.7584,51.5717,51.6464,95200.0
2008-03-26 13:00:00,55.3,55.4,55.25,55.36,87100.0,51.637,51.7304,51.5903,51.693,87100.0
2008-03-26 13:30:00,55.37,55.45,55.28,55.4,97300.0,51.7024,51.7771,51.6183,51.7304,97300.0
2008-03-26 14:00:00,55.4,55.4,55.16,55.26,113200.0,51.7304,51.7304,51.5063,51.5997,113200.0
2008-03-26 14:30:00,55.24,55.45,55.12,55.39,122000.0,51.581,51.7771,51.4689,51.7211,122000.0
2008-03-26 15:00:00,55.39,55.52,55.21,55.37,137500.0,51.7211,51.8424,51.553,51.7024,137500.0
2008-03-26 15:30:00,55.37,55.66,55.28,55.53,249700.0,51.7024,51.9732,51.6183,51.8518,249700.0
2008-03-27 09:30:00,55.71,55.75,54.73,55.0,208600.0,52.0199,52.0572,51.1048,51.3569,208600.0
2008-03-27 10:00:00,55.0,55.02,54.41,54.42,115300.0,51.3569,51.3756,50.806,50.8153,115300.0
2008-03-27 10:30:00,54.44,54.67,54.25,54.49,99900.0,50.834,51.0487,50.6566,50.8807,99900.0
2008-03-27 11:00:00,54.51,54.69,54.35,54.46,96500.0,50.8993,51.0674,50.7499,50.8527,96500.0
2008-03-27 11:30:00,54.46,55.0,54.45,54.93,103700.0,50.8527,51.3569,50.8433,51.2915,103700.0
2008-03-27 12:00:00,54.93,55.02,54.83,54.98,114900.0,51.2915,51.3756,51.1981,51.3382,114900.0
2008-03-27 12:30:00,54.98,55.17,54.95,54.95,68700.0,51.3382,51.5156,51.3102,51.3102,68700.0
2008-03-27 13:00:00,54.95,55.13,54.9,54.94,79700.0,51.3102,51.4783,51.2635,51.3009,79700.0
2008-03-27 13:30:00,54.94,54.96,54.56,54.64,79300.0,51.3009,51.3195,50.946,51.0207,79300.0
2008-03-27 14:00:00,54.61,54.83,54.5,54.76,96800.0,50.9927,51.1981,50.89,51.1328,96800.0
2008-03-27 14:30:00,54.76,55.13,54.74,54.81,118300.0,51.1328,51.4783,51.1141,51.1795,118300.0
2008-03-27 15:00:00,54.75,54.82,54.42,54.51,144000.0,51.1234,51.1888,50.8153,50.8993,144000.0
2008-03-27 15:30:00,54.51,54.58,54.16,54.26,186600.0,50.8993,50.9647,50.5725,50.6659,186600.0
2008-03-28 09:30:00,54.41,55.21,54.41,55.0,79000.0,50.806,51.553,50.806,51.3569,79000.0
2008-03-28 10:00:00,55.0,55.45,54.96,55.22,88200.0,51.3569,51.7771,51.3195,51.5623,88200.0
2008-03-28 10:30:00,55.21,55.3,55.1,55.23,77500.0,51.553,51.637,51.4503,51.5717,77500.0
2008-03-28 11:00:00,55.24,55.32,55.1,55.16,61100.0,51.581,51.6557,51.4503,51.5063,61100.0
2008-03-28 11:30:00,55.16,55.23,55.1,55.18,72700.0,51.5063,51.5717,51.4503,51.525,72700.0
2008-03-28 12:00:00,55.19,55.21,54.89,55.0,32900.0,51.5343,51.553,51.2542,51.3569,32900.0
2008-03-28 12:30:00,55.0,55.0,54.77,54.85,39000.0,51.3569,51.3569,51.1421,51.2168,39000.0
2008-03-28 13:00:00,54.88,54.89,54.76,54.88,39800.0,51.2448,51.2542,51.1328,51.2448,39800.0
2008-03-28 13:30:00,54.83,54.87,54.43,54.48,80400.0,51.1981,51.2355,50.8246,50.8713,80400.0
2008-03-28 14:00:00,54.49,54.69,54.43,54.5,67900.0,50.8807,51.0674,50.8246,50.89,67900.0
2008-03-28 14:30:00,54.48,54.66,54.43,54.59,62500.0,50.8713,51.0394,50.8246,50.974,62500.0
2008-03-28 15:00:00,54.62,54.64,54.21,54.44,79800.0,51.0021,51.0207,50.6192,50.834,79800.0
2008-03-28 15:30:00,54.44,54.69,54.35,54.53,263400.0,50.834,51.0674,50.7499,50.918,263400.0
2008-03-31 08:00:00,56.15,56.15,55.95,55.95,700.0,52.4307,52.4307,52.244,52.244,700.0
2008-03-31 08:30:00,55.95,55.95,55.95,55.95,0.0,52.244,52.244,52.244,52.244,0.0
2008-03-31 09:00:00,55.5,56.24,55.5,56.24,300.0,51.8238,52.5148,51.8238,52.5148,300.0
2008-03-31 09:30:00,56.13,56.33,54.96,55.24,265800.0,52.412,52.5988,51.3195,51.581,265800.0
2008-03-31 10:00:00,55.2,55.21,54.27,54.3,192500.0,51.5436,51.553,50.6752,50.7033,192500.0
2008-03-31 10:30:00,54.29,54.9,54.28,54.9,186000.0,50.6939,51.2635,50.6846,51.2635,186000.0
2008-03-31 11:00:00,54.89,55.0,54.8,54.94,100800.0,51.2542,51.3569,51.1701,51.3009,100800.0
2008-03-31 11:30:00,54.93,55.09,54.87,54.87,140300.0,51.2915,51.4409,51.2355,51.2355,140300.0
2008-03-31 12:00:00,54.89,54.93,54.72,54.88,97700.0,51.2542,51.2915,51.0954,51.2448,97700.0
2008-03-31 12:30:00,54.87,55.03,54.81,55.0,64200.0,51.2355,51.3849,51.1795,51.3569,64200.0
2008-03-31 13:00:00,55.0,55.44,54.97,55.41,97700.0,51.3569,51.7677,51.3289,51.7397,97700.0
2008-03-31 13:30:00,55.39,55.51,55.19,55.26,49500.0,51.7211,51.8331,51.5343,51.5997,49500.0
2008-03-31 14:00:00,55.25,55.32,55.18,55.27,52400.0,51.5903,51.6557,51.525,51.609,52400.0
2008-03-31 14:30:00,55.28,55.44,55.11,55.2,65700.0,51.6183,51.7677,51.4596,51.5436,65700.0
2008-03-31 15:00:00,55.19,55.55,55.1,55.42,126400.0,51.5343,51.8705,51.4503,51.7491,126400.0
2008-03-31 15:30:00,55.43,55.82,55.36,55.44,263800.0,51.7584,52.1226,51.693,51.7677,263800.0
2008-04-01 08:30:00,55.42,55.42,55.42,55.42,65000.0,51.7491,51.7491,51.7491,51.7491,65000.0
2008-04-01 09:00:00,56.3,56.3,56.3,56.3,100.0,52.5708,52.5708,52.5708,52.5708,100.0
2008-04-01 09:30:00,56.42,56.75,56.0,56.01,171400.0,52.6828,52.991,52.2906,52.3,171400.0
2008-04-01 10:00:00,56.02,56.83,56.01,56.67,259100.0,52.3093,53.0657,52.3,52.9163,259100.0
2008-04-01 10:30:00,56.67,57.1,56.64,57.08,136700.0,52.9163,53.3178,52.8883,53.2991,136700.0
2008-04-01 11:00:00,57.08,57.09,56.88,57.01,86800.0,53.2991,53.3084,53.1124,53.2337,86800.0
2008-04-01 11:30:00,57.01,57.5,57.01,57.49,114700.0,53.2337,53.6913,53.2337,53.682,114700.0
2008-04-01 12:00:00,57.46,57.58,57.22,57.58,87000.0,53.6539,53.766,53.4298,53.766,87000.0
2008-04-01 12:30:00,57.56,57.85,57.55,57.8,170900.0,53.7473,54.0181,53.738,53.9714,170900.0
2008-04-01 13:00:00,57.79,58.07,57.73,58.07,143500.0,53.9621,54.2235,53.9061,54.2235,143500.0
2008-04-01 13:30:00,58.04,58.2,57.51,57.56,167400.0,54.1955,54.3449,53.7006,53.7473,167400.0
2008-04-01 14:00:00,57.57,57.76,57.45,57.67,118100.0,53.7567,53.9341,53.6446,53.85,118100.0
2008-04-01 14:30:00,57.69,58.04,57.67,57.78,153700.0,53.8687,54.1955,53.85,53.9527,153700.0
2008-04-01 15:00:00,57.74,57.77,57.55,57.59,248300.0,53.9154,53.9434,53.738,53.7753,248300.0
2008-04-01 15:30:00,57.59,57.85,57.42,57.83,396900.0,53.7753,54.0181,53.6166,53.9994,396900.0
2008-04-02 09:30:00,57.84,58.29,57.41,57.73,148900.0,54.0088,54.429,53.6073,53.9061,148900.0
2008-04-02 10:00:00,57.73,57.82,57.33,57.78,178600.0,53.9061,53.9901,53.5326,53.9527,178600.0
2008-04-02 10:30:00,57.8,58.01,57.73,57.99,215300.0,53.9714,54.1675,53.9061,54.1488,215300.0
2008-04-02 11:00:00,57.99,58.06,57.2,57.25,209600.0,54.1488,54.2142,53.4112,53.4579,209600.0
2008-04-02 11:30:00,57.25,57.46,57.24,57.45,163900.0,53.4579,53.6539,53.4485,53.6446,163900.0
2008-04-02 12:00:00,57.45,57.59,57.25,57.25,134300.0,53.6446,53.7753,53.4579,53.4579,134300.0
2008-04-02 12:30:00,57.24,57.29,57.05,57.18,105100.0,53.4485,53.4952,53.2711,53.3925,105100.0
2008-04-02 13:00:00,57.2,57.2,56.73,57.07,154000.0,53.4112,53.4112,52.9723,53.2898,154000.0
2008-04-02 13:30:00,57.06,57.41,57.03,57.38,126300.0,53.2804,53.6073,53.2524,53.5792,126300.0
2008-04-02 14:00:00,57.37,57.52,57.23,57.25,111600.0,53.5699,53.71,53.4392,53.4579,111600.0
2008-04-02 14:30:00,57.25,57.26,56.5,56.74,215900.0,53.4579,53.4672,52.7575,52.9816,215900.0
2008-04-02 15:00:00,56.75,56.92,56.57,56.85,125000.0,52.991,53.1497,52.8229,53.0843,125000.0
2008-04-02 15:30:00,56.85,56.87,56.54,56.82,210800.0,53.0843,53.103,52.7949,53.0563,210800.0
2008-04-03 09:30:00,56.67,57.17,56.56,57.13,99300.0,52.9163,53.3832,52.8136,53.3458,99300.0
2008-04-03 10:00:00,57.12,57.61,57.07,57.28,255100.0,53.3365,53.794,53.2898,53.4859,255100.0
2008-04-03 10:30:00,57.27,57.44,56.85,56.89,172500.0,53.4765,53.6353,53.0843,53.1217,172500.0
2008-04-03 11:00:00,56.88,57.1,56.81,57.07,106000.0,53.1124,53.3178,53.047,53.2898,106000.0
2008-04-03 11:30:00,57.07,57.76,56.98,57.72,1118200.0,53.2898,53.9341,53.2057,53.8967,1118200.0
2008-04-03 12:00:00,57.73,58.03,57.61,57.7,165800.0,53.9061,54.1862,53.794,53.878,165800.0
2008-04-03 12:30:00,57.7,58.51,57.68,58.36,205800.0,53.878,54.6344,53.8594,54.4943,205800.0
2008-04-03 13:00:00,58.36,58.72,58.35,58.72,185000.0,54.4943,54.8305,54.485,54.8305,185000.0
2008-04-03 13:30:00,58.72,58.76,58.31,58.33,154100.0,54.8305,54.8678,54.4476,54.4663,154100.0
2008-04-03 14:00:00,58.33,58.41,57.96,58.17,141000.0,54.4663,54.541,54.1208,54.3169,141000.0
2008-04-03 14:30:00,58.16,58.3,57.9,58.3,98600.0,54.3076,54.4383,54.0648,54.4383,98600.0
2008-04-03 15:00:00,58.26,58.28,57.84,57.9,132600.0,54.401,54.4196,54.0088,54.0648,132600.0
2008-04-03 15:30:00,57.9,58.03,57.67,57.95,265000.0,54.0648,54.1862,53.85,54.1115,265000.0
2008-04-04 09:30:00,58.18,58.71,58.1,58.35,119400.0,54.3262,54.8211,54.2515,54.485,119400.0
2008-04-04 10:00:00,58.36,58.39,57.69,57.81,144600.0,54.4943,54.5223,53.8687,53.9808,144600.0
2008-04-04 10:30:00,57.79,57.84,57.51,57.73,141900.0,53.9621,54.0088,53.7006,53.9061,141900.0
2008-04-04 11:00:00,57.73,57.87,57.57,57.83,160600.0,53.9061,54.0368,53.7567,53.9994,160600.0
2008-04-04 11:30:00,57.85,58.0,57.72,57.74,78300.0,54.0181,54.1582,53.8967,53.9154,78300.0
2008-04-04 12:00:00,57.73,58.29,57.72,58.29,96700.0,53.9061,54.429,53.8967,54.429,96700.0
2008-04-04 12:30:00,58.28,58.38,58.15,58.36,142700.0,54.4196,54.513,54.2982,54.4943,142700.0
2008-04-04 13:00:00,58.36,58.51,58.16,58.3,160500.0,54.4943,54.6344,54.3076,54.4383,160500.0
2008-04-04 13:30:00,58.31,58.31,58.01,58.13,136800.0,54.4476,54.4476,54.1675,54.2796,136800.0
2008-04-04 14:00:00,58.16,58.21,57.98,58.02,116600.0,54.3076,54.3543,54.1395,54.1768,116600.0
2008-04-04 14:30:00,58.05,58.29,57.99,58.2,110200.0,54.2049,54.429,54.1488,54.3449,110200.0
2008-04-04 15:00:00,58.19,58.27,57.75,57.79,238900.0,54.3356,54.4103,53.9247,53.9621,238900.0
2008-04-04 15:30:00,57.8,58.06,57.79,57.92,223000.0,53.9714,54.2142,53.9621,54.0835,223000.0
2008-04-07 09:30:00,58.35,58.42,57.75,57.78,150500.0,54.485,54.5504,53.9247,53.9527,150500.0
2008-04-07 10:00:00,57.79,57.81,57.35,57.38,211500.0,53.9621,53.9808,53.5512,53.5792,211500.0
2008-04-07 10:30:00,57.39,57.6,57.35,57.6,107100.0,53.5886,53.7847,53.5512,53.7847,107100.0
2008-04-07 11:00:00,57.6,57.81,57.38,57.77,108400.0,53.7847,53.9808,53.5792,53.9434,108400.0
2008-04-07 11:30:00,57.73,58.01,57.72,57.85,95900.0,53.9061,54.1675,53.8967,54.0181,95900.0
2008-04-07 12:00:00,57.85,58.0,57.8,57.98,63900.0,54.0181,54.1582,53.9714,54.1395,63900.0
2008-04-07 12:30:00,57.99,58.25,57.91,58.13,65200.0,54.1488,54.3916,54.0741,54.2796,65200.0
2008-04-07 13:00:00,58.14,58.21,57.9,57.98,74300.0,54.2889,54.3543,54.0648,54.1395,74300.0
2008-04-07 13:30:00,57.98,58.05,57.75,57.85,84000.0,54.1395,54.2049,53.9247,54.0181,84000.0
2008-04-07 14:00:00,57.82,57.84,57.54,57.54,231900.0,53.9901,54.0088,53.7286,53.7286,231900.0
2008-04-07 14:30:00,57.52,57.55,57.29,57.29,108500.0,53.71,53.738,53.4952,53.4952,108500.0
2008-04-07 15:00:00,57.3,57.42,57.12,57.4,108600.0,53.5045,53.6166,53.3365,53.5979,108600.0
2008-04-07 15:30:00,57.4,57.44,57.1,57.35,221600.0,53.5979,53.6353,53.3178,53.5512,221600.0
2008-04-08 09:30:00,57.04,57.09,56.61,56.71,88300.0,53.2618,53.3084,52.8602,52.9536,88300.0
2008-04-08 10:00:00,56.69,56.91,56.58,56.86,48200.0,52.9349,53.1404,52.8322,53.0937,48200.0
2008-04-08 10:30:00,56.86,57.17,56.77,57.15,47200.0,53.0937,53.3832,53.0096,53.3645,47200.0
2008-04-08 11:00:00,57.15,57.4,57.12,57.4,72000.0,53.3645,53.5979,53.3365,53.5979,72000.0
2008-04-08 11:30:00,57.39,57.61,57.34,57.52,54800.0,53.5886,53.794,53.5419,53.71,54800.0
2008-04-08 12:00:00,57.53,57.73,57.46,57.66,77700.0,53.7193,53.9061,53.6539,53.8407,77700.0
2008-04-08 12:30:00,57.67,57.8,57.61,57.66,47500.0,53.85,53.9714,53.794,53.8407,47500.0
2008-04-08 13:00:00,57.65,57.71,57.43,57.49,46500.0,53.8314,53.8874,53.6259,53.682,46500.0
2008-04-08 13:30:00,57.48,57.53,57.41,57.47,56500.0,53.6726,53.7193,53.6073,53.6633,56500.0
2008-04-08 14:00:00,57.46,57.46,57.1,57.21,77500.0,53.6539,53.6539,53.3178,53.4205,77500.0
2008-04-08 14:30:00,57.21,57.53,57.14,57.5,49400.0,53.4205,53.7193,53.3551,53.6913,49400.0
2008-04-08 15:00:00,57.48,57.5,57.2,57.48,73500.0,53.6726,53.6913,53.4112,53.6726,73500.0
2008-04-08 15:30:00,57.5,57.68,57.44,57.45,123800.0,53.6913,53.8594,53.6353,53.6446,123800.0
2008-04-09 09:30:00,57.59,58.24,57.59,57.88,108000.0,53.7753,54.3823,53.7753,54.0461,108000.0
2008-04-09 10:00:00,57.88,57.98,57.62,57.67,58100.0,54.0461,54.1395,53.8033,53.85,58100.0
2008-04-09 10:30:00,57.64,57.68,57.35,57.66,49300.0,53.822,53.8594,53.5512,53.8407,49300.0
2008-04-09 11:00:00,57.67,57.83,57.53,57.6,70800.0,53.85,53.9994,53.7193,53.7847,70800.0
2008-04-09 11:30:00,57.59,57.72,57.32,57.43,83200.0,53.7753,53.8967,53.5232,53.6259,83200.0
2008-04-09 12:00:00,57.41,57.49,57.19,57.48,76400.0,53.6073,53.682,53.4018,53.6726,76400.0
2008-04-09 12:30:00,57.46,57.56,57.34,57.37,49800.0,53.6539,53.7473,53.5419,53.5699,49800.0
2008-04-09 13:00:00,57.37,57.47,57.24,57.44,61300.0,53.5699,53.6633,53.4485,53.6353,61300.0
2008-04-09 13:30:00,57.44,57.69,57.37,57.61,51900.0,53.6353,53.8687,53.5699,53.794,51900.0
2008-04-09 14:00:00,57.62,57.76,57.33,57.37,71400.0,53.8033,53.9341,53.5326,53.5699,71400.0
2008-04-09 14:30:00,57.39,57.56,57.29,57.38,70600.0,53.5886,53.7473,53.4952,53.5792,70600.0
2008-04-09 15:00:00,57.34,57.4,57.12,57.13,200000.0,53.5419,53.5979,53.3365,53.3458,200000.0
2008-04-09 15:30:00,57.14,57.46,57.13,57.43,166700.0,53.3551,53.6539,53.3458,53.6259,166700.0
2008-04-10 09:30:00,57.4,57.92,56.67,56.73,68300.0,53.5979,54.0835,52.9163,52.9723,68300.0
2008-04-10 10:00:00,56.73,57.33,56.55,57.28,87300.0,52.9723,53.5326,52.8042,53.4859,87300.0
2008-04-10 10:30:00,57.3,57.64,57.12,57.6,83500.0,53.5045,53.822,53.3365,53.7847,83500.0
2008-04-10 11:00:00,57.59,57.81,57.45,57.59,45900.0,53.7753,53.9808,53.6446,53.7753,45900.0
2008-04-10 11:30:00,57.56,57.67,57.46,57.66,37200.0,53.7473,53.85,53.6539,53.8407,37200.0
2008-04-10 12:00:00,57.65,57.71,57.35,57.37,50100.0,53.8314,53.8874,53.5512,53.5699,50100.0
2008-04-10 12:30:00,57.37,57.45,57.27,57.28,55600.0,53.5699,53.6446,53.4765,53.4859,55600.0
2008-04-10 13:00:00,57.27,57.55,57.23,57.48,54500.0,53.4765,53.738,53.4392,53.6726,54500.0
2008-04-10 13:30:00,57.48,57.66,57.42,57.54,48600.0,53.6726,53.8407,53.6166,53.7286,48600.0
2008-04-10 14:00:00,57.55,57.59,57.37,57.4,39700.0,53.738,53.7753,53.5699,53.5979,39700.0
2008-04-10 14:30:00,57.39,57.62,57.28,57.52,71900.0,53.5886,53.8033,53.4859,53.71,71900.0
2008-04-10 15:00:00,57.57,57.6,57.35,57.45,84700.0,53.7567,53.7847,53.5512,53.6446,84700.0
2008-04-10 15:30:00,57.46,57.46,57.11,57.35,104200.0,53.6539,53.6539,53.3271,53.5512,104200.0
2008-04-11 09:30:00,56.6,59.08,56.6,57.87,627800.0,52.8509,55.1666,52.8509,54.0368,627800.0
2008-04-11 10:00:00,57.82,58.25,57.5,58.13,249100.0,53.9901,54.3916,53.6913,54.2796,249100.0
2008-04-11 10:30:00,58.12,58.18,57.71,57.78,249300.0,54.2702,54.3262,53.8874,53.9527,249300.0
2008-04-11 11:00:00,57.78,57.81,56.86,56.95,288400.0,53.9527,53.9808,53.0937,53.1777,288400.0
2008-04-11 11:30:00,56.95,57.4,56.85,57.24,164700.0,53.1777,53.5979,53.0843,53.4485,164700.0
2008-04-11 12:00:00,57.26,57.3,57.09,57.15,280300.0,53.4672,53.5045,53.3084,53.3645,280300.0
2008-04-11 12:30:00,57.13,57.52,57.13,57.45,161100.0,53.3458,53.71,53.3458,53.6446,161100.0
2008-04-11 13:00:00,57.45,57.64,57.4,57.54,161700.0,53.6446,53.822,53.5979,53.7286,161700.0
2008-04-11 13:30:00,57.54,57.58,57.42,57.5,120800.0,53.7286,53.766,53.6166,53.6913,120800.0
2008-04-11 14:00:00,57.5,57.65,57.29,57.29,552100.0,53.6913,53.8314,53.4952,53.4952,552100.0
2008-04-11 14:30:00,57.32,57.42,57.19,57.23,180200.0,53.5232,53.6166,53.4018,53.4392,180200.0
2008-04-11 15:00:00,57.23,57.41,57.11,57.4,110200.0,53.4392,53.6073,53.3271,53.5979,110200.0
2008-04-11 15:30:00,57.37,57.38,57.1,57.24,568500.0,53.5699,53.5792,53.3178,53.4485,568500.0
2008-04-14 09:30:00,57.39,57.61,56.9,57.58,367800.0,53.5886,53.794,53.131,53.766,367800.0
2008-04-14 10:00:00,57.55,57.63,57.2,57.61,217100.0,53.738,53.8127,53.4112,53.794,217100.0
2008-04-14 10:30:00,57.59,57.78,57.45,57.62,95800.0,53.7753,53.9527,53.6446,53.8033,95800.0
2008-04-14 11:00:00,57.64,57.95,57.53,57.59,204100.0,53.822,54.1115,53.7193,53.7753,204100.0
2008-04-14 11:30:00,57.57,57.71,57.49,57.69,61100.0,53.7567,53.8874,53.682,53.8687,61100.0
2008-04-14 12:00:00,57.68,57.87,57.5,57.87,274100.0,53.8594,54.0368,53.6913,54.0368,274100.0
2008-04-14 12:30:00,57.87,58.23,57.87,58.12,111800.0,54.0368,54.3729,54.0368,54.2702,111800.0
2008-04-14 13:00:00,58.14,58.27,58.03,58.14,80000.0,54.2889,54.4103,54.1862,54.2889,80000.0
2008-04-14 13:30:00,58.14,58.31,58.08,58.3,133900.0,54.2889,54.4476,54.2329,54.4383,133900.0
2008-04-14 14:00:00,58.29,58.38,58.17,58.29,159700.0,54.429,54.513,54.3169,54.429,159700.0
2008-04-14 14:30:00,58.3,58.4,58.23,58.25,164900.0,54.4383,54.5317,54.3729,54.3916,164900.0
2008-04-14 15:00:00,58.25,58.33,58.22,58.24,232700.0,54.3916,54.4663,54.3636,54.3823,232700.0
2008-04-14 15:30:00,58.24,58.34,58.19,58.2,368500.0,54.3823,54.4757,54.3356,54.3449,368500.0
2008-04-15 09:30:00,58.5,58.95,58.5,58.77,210600.0,54.6251,55.0452,54.6251,54.8772,210600.0
2008-04-15 10:00:00,58.77,59.0,58.65,58.96,198200.0,54.8772,55.0919,54.7651,55.0546,198200.0
2008-04-15 10:30:00,58.96,59.06,58.79,59.02,187000.0,55.0546,55.148,54.8958,55.1106,187000.0
2008-04-15 11:00:00,59.0,59.41,58.97,59.28,356700.0,55.0919,55.4748,55.0639,55.3534,356700.0
2008-04-15 11:30:00,59.28,59.4,59.19,59.25,116700.0,55.3534,55.4654,55.2693,55.3254,116700.0
2008-04-15 12:00:00,59.23,59.5,59.21,59.43,194700.0,55.3067,55.5588,55.288,55.4935,194700.0
2008-04-15 12:30:00,59.45,59.46,59.23,59.36,142600.0,55.5121,55.5215,55.3067,55.4281,142600.0
2008-04-15 13:00:00,59.37,59.61,59.23,59.57,135000.0,55.4374,55.6615,55.3067,55.6242,135000.0
2008-04-15 13:30:00,59.59,59.8,59.53,59.69,180200.0,55.6429,55.8389,55.5868,55.7362,180200.0
2008-04-15 14:00:00,59.7,59.72,59.39,59.59,132800.0,55.7456,55.7642,55.4561,55.6429,132800.0
2008-04-15 14:30:00,59.59,59.67,59.39,59.4,192000.0,55.6429,55.7176,55.4561,55.4654,192000.0
2008-04-15 15:00:00,59.4,59.73,59.27,59.66,208300.0,55.4654,55.7736,55.344,55.7082,208300.0
2008-04-15 15:30:00,59.65,59.91,59.65,59.89,450000.0,55.6989,55.9417,55.6989,55.923,450000.0
2008-04-16 09:30:00,60.0,61.39,59.52,61.25,600400.0,56.0257,57.3236,55.5775,57.1929,600400.0
2008-04-16 10:00:00,61.25,62.04,61.25,62.01,396100.0,57.1929,57.9306,57.1929,57.9026,396100.0
2008-04-16 10:30:00,62.01,62.11,61.57,61.95,571300.0,57.9026,57.9959,57.4917,57.8465,571300.0
2008-04-16 11:00:00,61.95,62.0,61.85,61.95,212400.0,57.8465,57.8932,57.7532,57.8465,212400.0
2008-04-16 11:30:00,61.97,61.99,61.14,61.25,366500.0,57.8652,57.8839,57.0902,57.1929,366500.0
2008-04-16 12:00:00,61.25,61.89,61.12,61.89,159700.0,57.1929,57.7905,57.0715,57.7905,159700.0
2008-04-16 12:30:00,61.9,61.97,61.37,61.48,134300.0,57.7998,57.8652,57.3049,57.4077,134300.0
2008-04-16 13:00:00,61.47,62.03,61.47,61.98,176300.0,57.3983,57.9212,57.3983,57.8745,176300.0
2008-04-16 13:30:00,61.98,62.17,61.87,61.97,118600.0,57.8745,58.052,57.7718,57.8652,118600.0
2008-04-16 14:00:00,61.97,62.16,61.83,61.98,174200.0,57.8652,58.0426,57.7345,57.8745,174200.0
2008-04-16 14:30:00,61.97,62.1,61.75,61.87,151300.0,57.8652,57.9866,57.6598,57.7718,151300.0
2008-04-16 15:00:00,61.87,62.1,61.87,62.06,314600.0,57.7718,57.9866,57.7718,57.9492,314600.0
2008-04-16 15:30:00,62.04,62.1,61.7,62.0,558100.0,57.9306,57.9866,57.6131,57.8932,558100.0
2008-04-17 09:30:00,61.99,62.34,60.13,60.95,640000.0,57.8839,58.2107,56.1471,56.9128,640000.0
2008-04-17 10:00:00,60.95,61.17,60.51,60.89,194100.0,56.9128,57.1182,56.5019,56.8567,194100.0
2008-04-17 10:30:00,60.9,61.4,60.89,61.09,250100.0,56.8661,57.333,56.8567,57.0435,250100.0
2008-04-17 11:00:00,61.1,61.34,60.86,60.93,214900.0,57.0528,57.2769,56.8287,56.8941,214900.0
2008-04-17 11:30:00,60.89,61.0,60.19,60.59,166700.0,56.8567,56.9595,56.2031,56.5766,166700.0
2008-04-17 12:00:00,60.59,60.65,60.31,60.4,166500.0,56.5766,56.6326,56.3152,56.3992,166500.0
2008-04-17 12:30:00,60.38,60.52,60.3,60.49,86000.0,56.3805,56.5113,56.3058,56.4832,86000.0
2008-04-17 13:00:00,60.49,60.5,60.35,60.49,96700.0,56.4832,56.4926,56.3525,56.4832,96700.0
2008-04-17 13:30:00,60.49,60.53,60.3,60.31,103200.0,56.4832,56.5206,56.3058,56.3152,103200.0
2008-04-17 14:00:00,60.32,60.38,60.15,60.28,93000.0,56.3245,56.3805,56.1658,56.2871,93000.0
2008-04-17 14:30:00,60.29,60.56,60.23,60.42,92700.0,56.2965,56.5486,56.2405,56.4179,92700.0
2008-04-17 15:00:00,60.45,60.73,60.39,60.45,128800.0,56.4459,56.7073,56.3899,56.4459,128800.0
2008-04-17 15:30:00,60.45,60.73,60.4,60.45,210200.0,56.4459,56.7073,56.3992,56.4459,210200.0
2008-04-18 09:30:00,60.01,61.04,60.01,60.73,422100.0,56.035,56.9968,56.035,56.7073,422100.0
2008-04-18 10:00:00,60.75,60.81,60.0,60.0,206100.0,56.726,56.782,56.0257,56.0257,206100.0
2008-04-18 10:30:00,60.0,60.32,60.0,60.25,180500.0,56.0257,56.3245,56.0257,56.2591,180500.0
2008-04-18 11:00:00,60.25,60.62,60.2,60.6,173800.0,56.2591,56.6046,56.2124,56.586,173800.0
2008-04-18 11:30:00,60.6,60.67,60.45,60.6,233000.0,56.586,56.6513,56.4459,56.586,233000.0
2008-04-18 12:00:00,60.61,60.89,60.59,60.75,123700.0,56.5953,56.8567,56.5766,56.726,123700.0
2008-04-18 12:30:00,60.74,61.01,60.74,60.98,133900.0,56.7167,56.9688,56.7167,56.9408,133900.0
2008-04-18 13:00:00,60.98,61.03,60.84,60.98,186700.0,56.9408,56.9875,56.8101,56.9408,186700.0
2008-04-18 13:30:00,60.98,61.2,60.97,61.01,143400.0,56.9408,57.1462,56.9314,56.9688,143400.0
2008-04-18 14:00:00,61.02,61.02,60.85,60.9,127100.0,56.9781,56.9781,56.8194,56.8661,127100.0
2008-04-18 14:30:00,60.9,61.0,60.84,60.87,195300.0,56.8661,56.9595,56.8101,56.8381,195300.0
2008-04-18 15:00:00,60.87,60.91,60.59,60.75,196800.0,56.8381,56.8754,56.5766,56.726,196800.0
2008-04-18 15:30:00,60.76,61.0,60.76,60.99,300300.0,56.7354,56.9595,56.7354,56.9501,300300.0
2008-04-21 09:30:00,60.76,61.24,59.29,61.05,178700.0,56.7354,57.1836,55.3627,57.0061,178700.0
2008-04-21 10:00:00,61.05,61.05,60.66,60.68,142800.0,57.0061,57.0061,56.642,56.6607,142800.0
2008-04-21 10:30:00,60.69,60.95,60.66,60.8,131800.0,56.67,56.9128,56.642,56.7727,131800.0
2008-04-21 11:00:00,60.8,61.09,60.79,60.94,179800.0,56.7727,57.0435,56.7634,56.9034,179800.0
2008-04-21 11:30:00,60.94,61.02,60.9,60.98,88000.0,56.9034,56.9781,56.8661,56.9408,88000.0
2008-04-21 12:00:00,60.98,61.01,60.89,60.96,71000.0,56.9408,56.9688,56.8567,56.9221,71000.0
2008-04-21 12:30:00,60.96,61.01,60.85,60.88,58800.0,56.9221,56.9688,56.8194,56.8474,58800.0
2008-04-21 13:00:00,60.9,61.02,60.84,60.86,58700.0,56.8661,56.9781,56.8101,56.8287,58700.0
2008-04-21 13:30:00,60.84,60.99,60.82,60.94,100900.0,56.8101,56.9501,56.7914,56.9034,100900.0
2008-04-21 14:00:00,60.94,61.03,60.9,60.93,89800.0,56.9034,56.9875,56.8661,56.8941,89800.0
2008-04-21 14:30:00,60.92,61.06,60.9,60.97,141100.0,56.8848,57.0155,56.8661,56.9314,141100.0
2008-04-21 15:00:00,60.96,61.29,60.96,61.22,128400.0,56.9221,57.2302,56.9221,57.1649,128400.0
2008-04-21 15:30:00,61.22,61.41,61.09,61.11,193900.0,57.1649,57.3423,57.0435,57.0622,193900.0
2008-04-22 09:30:00,60.8,60.98,60.05,60.05,164400.0,56.7727,56.9408,56.0724,56.0724,164400.0
2008-04-22 10:00:00,60.07,60.57,60.05,60.15,109100.0,56.0911,56.5579,56.0724,56.1658,109100.0
2008-04-22 10:30:00,60.12,60.25,60.08,60.17,66700.0,56.1377,56.2591,56.1004,56.1844,66700.0
2008-04-22 11:00:00,60.15,60.23,59.88,59.88,136000.0,56.1658,56.2405,55.9136,55.9136,136000.0
2008-04-22 11:30:00,59.88,60.02,59.5,59.55,102000.0,55.9136,56.0444,55.5588,55.6055,102000.0
2008-04-22 12:00:00,59.55,59.85,59.49,59.68,74800.0,55.6055,55.8856,55.5495,55.7269,74800.0
2008-04-22 12:30:00,59.69,59.76,59.4,59.45,76600.0,55.7362,55.8016,55.4654,55.5121,76600.0
2008-04-22 13:00:00,59.45,59.47,59.11,59.15,129300.0,55.5121,55.5308,55.1946,55.232,129300.0
2008-04-22 13:30:00,59.15,59.44,59.14,59.39,98500.0,55.232,55.5028,55.2227,55.4561,98500.0
2008-04-22 14:00:00,59.4,59.61,59.3,59.52,73500.0,55.4654,55.6615,55.3721,55.5775,73500.0
2008-04-22 14:30:00,59.52,59.54,59.33,59.46,105500.0,55.5775,55.5962,55.4001,55.5215,105500.0
2008-04-22 15:00:00,59.46,59.92,59.41,59.84,159400.0,55.5215,55.951,55.4748,55.8763,159400.0
2008-04-22 15:30:00,59.82,60.04,59.65,59.98,339300.0,55.8576,56.063,55.6989,56.007,339300.0
2008-04-23 09:30:00,60.22,60.22,59.57,59.71,126000.0,56.2311,56.2311,55.6242,55.7549,126000.0
2008-04-23 10:00:00,59.7,59.96,59.2,59.92,134100.0,55.7456,55.9883,55.2787,55.951,134100.0
2008-04-23 10:30:00,59.97,60.54,59.9,60.22,121000.0,55.9977,56.5299,55.9323,56.2311,121000.0
2008-04-23 11:00:00,60.23,60.45,60.19,60.3,77800.0,56.2405,56.4459,56.2031,56.3058,77800.0
2008-04-23 11:30:00,60.29,60.45,60.08,60.27,78300.0,56.2965,56.4459,56.1004,56.2778,78300.0
2008-04-23 12:00:00,60.28,60.28,59.58,59.69,124000.0,56.2871,56.2871,55.6335,55.7362,124000.0
2008-04-23 12:30:00,59.67,59.72,59.33,59.61,54100.0,55.7176,55.7642,55.4001,55.6615,54100.0
2008-04-23 13:00:00,59.62,60.01,59.52,60.0,86700.0,55.6709,56.035,55.5775,56.0257,86700.0
2008-04-23 13:30:00,59.99,60.14,59.77,60.1,67800.0,56.0164,56.1564,55.8109,56.1191,67800.0
2008-04-23 14:00:00,60.13,60.19,59.96,60.06,52000.0,56.1471,56.2031,55.9883,56.0817,52000.0
2008-04-23 14:30:00,60.06,60.19,59.99,60.06,87200.0,56.0817,56.2031,56.0164,56.0817,87200.0
2008-04-23 15:00:00,60.06,60.28,60.06,60.08,77800.0,56.0817,56.2871,56.0817,56.1004,77800.0
2008-04-23 15:30:00,60.07,60.21,59.96,60.13,109600.0,56.0911,56.2218,55.9883,56.1471,109600.0
2008-04-24 09:30:00,60.12,60.72,59.12,60.44,117500.0,56.1377,56.698,55.204,56.4366,117500.0
2008-04-24 10:00:00,60.43,60.43,59.56,59.76,109500.0,56.4272,56.4272,55.6148,55.8016,109500.0
2008-04-24 10:30:00,59.76,59.83,59.55,59.76,67500.0,55.8016,55.867,55.6055,55.8016,67500.0
2008-04-24 11:00:00,59.78,60.08,59.73,60.08,80300.0,55.8203,56.1004,55.7736,56.1004,80300.0
2008-04-24 11:30:00,60.08,60.5,60.08,60.44,138400.0,56.1004,56.4926,56.1004,56.4366,138400.0
2008-04-24 12:00:00,60.45,61.02,60.44,60.96,270300.0,56.4459,56.9781,56.4366,56.9221,270300.0
2008-04-24 12:30:00,60.97,61.0,60.76,60.81,75400.0,56.9314,56.9595,56.7354,56.782,75400.0
2008-04-24 13:00:00,60.81,61.02,60.68,60.73,61400.0,56.782,56.9781,56.6607,56.7073,61400.0
2008-04-24 13:30:00,60.75,60.93,60.55,60.91,57100.0,56.726,56.8941,56.5393,56.8754,57100.0
2008-04-24 14:00:00,60.92,61.24,60.86,61.16,121400.0,56.8848,57.1836,56.8287,57.1089,121400.0
2008-04-24 14:30:00,61.16,61.16,60.95,61.08,82600.0,57.1089,57.1089,56.9128,57.0342,82600.0
2008-04-24 15:00:00,61.08,61.19,60.73,60.91,141000.0,57.0342,57.1369,56.7073,56.8754,141000.0
2008-04-24 15:30:00,60.91,60.94,60.58,60.7,123100.0,56.8754,56.9034,56.5673,56.6793,123100.0
2008-04-25 09:30:00,60.92,61.67,60.51,60.52,59700.0,56.8848,57.5851,56.5019,56.5113,59700.0
2008-04-25 10:00:00,60.46,61.05,60.45,61.0,93800.0,56.4552,57.0061,56.4459,56.9595,93800.0
2008-04-25 10:30:00,61.02,61.12,60.92,61.09,78800.0,56.9781,57.0715,56.8848,57.0435,78800.0
2008-04-25 11:00:00,61.09,61.16,60.65,60.69,90700.0,57.0435,57.1089,56.6326,56.67,90700.0
2008-04-25 11:30:00,60.72,61.01,60.71,60.93,70200.0,56.698,56.9688,56.6887,56.8941,70200.0
2008-04-25 12:00:00,60.96,60.99,60.85,60.88,44600.0,56.9221,56.9501,56.8194,56.8474,44600.0
2008-04-25 12:30:00,60.88,61.02,60.85,60.9,110900.0,56.8474,56.9781,56.8194,56.8661,110900.0
2008-04-25 13:00:00,60.92,61.11,60.9,60.95,62900.0,56.8848,57.0622,56.8661,56.9128,62900.0
2008-04-25 13:30:00,60.96,61.12,60.84,61.1,60800.0,56.9221,57.0715,56.8101,57.0528,60800.0
2008-04-25 14:00:00,61.12,61.27,61.02,61.25,77400.0,57.0715,57.2116,56.9781,57.1929,77400.0
2008-04-25 14:30:00,61.26,61.37,61.22,61.32,68000.0,57.2022,57.3049,57.1649,57.2583,68000.0
2008-04-25 15:00:00,61.3,61.75,61.28,61.51,98500.0,57.2396,57.6598,57.2209,57.4357,98500.0
2008-04-25 15:30:00,61.52,61.56,61.28,61.39,163500.0,57.445,57.4824,57.2209,57.3236,163500.0
2008-04-28 09:30:00,61.4,61.8,60.8,60.8,155500.0,57.333,57.7065,56.7727,56.7727,155500.0
2008-04-28 10:00:00,60.8,60.81,60.44,60.76,150900.0,56.7727,56.782,56.4366,56.7354,150900.0
2008-04-28 10:30:00,60.77,61.11,60.73,61.08,120600.0,56.7447,57.0622,56.7073,57.0342,120600.0
2008-04-28 11:00:00,61.08,61.21,61.04,61.15,122900.0,57.0342,57.1555,56.9968,57.0995,122900.0
2008-04-28 11:30:00,61.16,61.3,61.15,61.25,146300.0,57.1089,57.2396,57.0995,57.1929,146300.0
2008-04-28 12:00:00,61.25,61.29,61.2,61.25,104600.0,57.1929,57.2302,57.1462,57.1929,104600.0
2008-04-28 12:30:00,61.25,61.27,61.12,61.2,142900.0,57.1929,57.2116,57.0715,57.1462,142900.0
2008-04-28 13:00:00,61.2,61.44,61.2,61.35,126100.0,57.1462,57.3703,57.1462,57.2863,126100.0
2008-04-28 13:30:00,61.35,61.51,61.25,61.27,182400.0,57.2863,57.4357,57.1929,57.2116,182400.0
2008-04-28 14:00:00,61.26,61.35,61.2,61.23,136400.0,57.2022,57.2863,57.1462,57.1742,136400.0
2008-04-28 14:30:00,61.23,61.35,61.23,61.27,213400.0,57.1742,57.2863,57.1742,57.2116,213400.0
2008-04-28 15:00:00,61.27,61.36,61.04,61.08,175600.0,57.2116,57.2956,56.9968,57.0342,175600.0
2008-04-28 15:30:00,61.08,61.24,60.83,61.0,253300.0,57.0342,57.1836,56.8007,56.9595,253300.0
2008-04-29 09:30:00,61.46,61.46,60.53,60.81,115300.0,57.389,57.389,56.5206,56.782,115300.0
2008-04-29 10:00:00,60.88,61.05,60.55,60.59,78500.0,56.8474,57.0061,56.5393,56.5766,78500.0
2008-04-29 10:30:00,60.59,60.69,60.36,60.52,95600.0,56.5766,56.67,56.3618,56.5113,95600.0
2008-04-29 11:00:00,60.51,60.54,60.4,60.53,71900.0,56.5019,56.5299,56.3992,56.5206,71900.0
2008-04-29 11:30:00,60.53,60.56,60.24,60.27,86500.0,56.5206,56.5486,56.2498,56.2778,86500.0
2008-04-29 12:00:00,60.27,60.56,60.27,60.52,72700.0,56.2778,56.5486,56.2778,56.5113,72700.0
2008-04-29 12:30:00,60.52,60.58,60.42,60.5,49600.0,56.5113,56.5673,56.4179,56.4926,49600.0
2008-04-29 13:00:00,60.5,60.6,60.44,60.52,38600.0,56.4926,56.586,56.4366,56.5113,38600.0
2008-04-29 13:30:00,60.52,60.78,60.5,60.73,182400.0,56.5113,56.754,56.4926,56.7073,182400.0
2008-04-29 14:00:00,60.73,60.83,60.69,60.76,76700.0,56.7073,56.8007,56.67,56.7354,76700.0
2008-04-29 14:30:00,60.77,61.0,60.75,60.97,116200.0,56.7447,56.9595,56.726,56.9314,116200.0
2008-04-29 15:00:00,60.96,61.04,60.66,60.71,376800.0,56.9221,56.9968,56.642,56.6887,376800.0
2008-04-29 15:30:00,60.71,60.87,60.65,60.72,132900.0,56.6887,56.8381,56.6326,56.698,132900.0
2008-04-30 09:30:00,60.69,61.39,60.52,61.22,80200.0,56.67,57.3236,56.5113,57.1649,80200.0
2008-04-30 10:00:00,61.21,61.4,61.05,61.18,141700.0,57.1555,57.333,57.0061,57.1275,141700.0
2008-04-30 10:30:00,61.19,61.42,61.18,61.39,49500.0,57.1369,57.3516,57.1275,57.3236,49500.0
2008-04-30 11:00:00,61.42,61.5,61.36,61.43,51500.0,57.3516,57.4263,57.2956,57.361,51500.0
2008-04-30 11:30:00,61.42,61.42,61.15,61.29,68100.0,57.3516,57.3516,57.0995,57.2302,68100.0
2008-04-30 12:00:00,61.29,61.41,61.24,61.29,57300.0,57.2302,57.3423,57.1836,57.2302,57300.0
2008-04-30 12:30:00,61.29,61.32,61.16,61.17,52000.0,57.2302,57.2583,57.1089,57.1182,52000.0
2008-04-30 13:00:00,61.18,61.5,61.17,61.44,56400.0,57.1275,57.4263,57.1182,57.3703,56400.0
2008-04-30 13:30:00,61.43,61.51,61.33,61.37,103300.0,57.361,57.4357,57.2676,57.3049,103300.0
2008-04-30 14:00:00,61.37,61.88,61.23,61.6,102400.0,57.3049,57.7812,57.1742,57.5197,102400.0
2008-04-30 14:30:00,61.55,61.75,61.34,61.43,159800.0,57.473,57.6598,57.2769,57.361,159800.0
2008-04-30 15:00:00,61.42,61.5,60.85,60.98,208200.0,57.3516,57.4263,56.8194,56.9408,208200.0
2008-04-30 15:30:00,60.98,61.22,60.85,60.92,209100.0,56.9408,57.1649,56.8194,56.8848,209100.0
2008-05-01 09:30:00,60.88,61.2,60.66,61.07,92500.0,56.8474,57.1462,56.642,57.0248,92500.0
2008-05-01 10:00:00,61.08,61.28,60.92,61.17,83900.0,57.0342,57.2209,56.8848,57.1182,83900.0
2008-05-01 10:30:00,61.18,61.27,61.01,61.26,90700.0,57.1275,57.2116,56.9688,57.2022,90700.0
2008-05-01 11:00:00,61.26,61.35,61.08,61.18,89400.0,57.2022,57.2863,57.0342,57.1275,89400.0
2008-05-01 11:30:00,61.18,61.2,61.09,61.13,64100.0,57.1275,57.1462,57.0435,57.0808,64100.0
2008-05-01 12:00:00,61.12,61.35,61.1,61.19,101500.0,57.0715,57.2863,57.0528,57.1369,101500.0
2008-05-01 12:30:00,61.18,61.68,61.18,61.55,122500.0,57.1275,57.5944,57.1275,57.473,122500.0
2008-05-01 13:00:00,61.59,61.7,61.46,61.6,89900.0,57.5104,57.6131,57.389,57.5197,89900.0
2008-05-01 13:30:00,61.6,61.6,61.45,61.49,92200.0,57.5197,57.5197,57.3796,57.417,92200.0
2008-05-01 14:00:00,61.46,61.66,61.43,61.51,107300.0,57.389,57.5757,57.361,57.4357,107300.0
2008-05-01 14:30:00,61.51,61.72,61.47,61.51,85700.0,57.4357,57.6318,57.3983,57.4357,85700.0
2008-05-01 15:00:00,61.5,61.7,61.5,61.62,108500.0,57.4263,57.6131,57.4263,57.5384,108500.0
2008-05-01 15:30:00,61.59,61.74,61.41,61.63,161500.0,57.5104,57.6504,57.3423,57.5477,161500.0
2008-05-02 09:30:00,61.95,62.49,61.95,62.35,180400.0,57.8465,58.3508,57.8465,58.22,180400.0
2008-05-02 10:00:00,62.36,62.4,61.96,62.0,187400.0,58.2294,58.2667,57.8559,57.8932,187400.0
2008-05-02 10:30:00,62.02,62.08,61.87,61.93,86800.0,57.9119,57.9679,57.7718,57.8279,86800.0
2008-05-02 11:00:00,61.96,62.23,61.92,62.12,71700.0,57.8559,58.108,57.8185,58.0053,71700.0
2008-05-02 11:30:00,62.14,62.29,62.06,62.06,53600.0,58.0239,58.164,57.9492,57.9492,53600.0
2008-05-02 12:00:00,62.05,62.05,61.57,61.57,91000.0,57.9399,57.9399,57.4917,57.4917,91000.0
2008-05-02 12:30:00,61.58,61.68,61.48,61.65,62900.0,57.501,57.5944,57.4077,57.5664,62900.0
2008-05-02 13:00:00,61.65,61.65,61.27,61.48,94500.0,57.5664,57.5664,57.2116,57.4077,94500.0
2008-05-02 13:30:00,61.48,61.54,61.31,61.47,86400.0,57.4077,57.4637,57.2489,57.3983,86400.0
2008-05-02 14:00:00,61.46,61.66,61.32,61.51,94300.0,57.389,57.5757,57.2583,57.4357,94300.0
2008-05-02 14:30:00,61.53,61.87,61.46,61.69,65900.0,57.4544,57.7718,57.389,57.6038,65900.0
2008-05-02 15:00:00,61.69,61.98,61.66,61.89,97200.0,57.6038,57.8745,57.5757,57.7905,97200.0
2008-05-02 15:30:00,61.86,62.01,61.77,61.92,156600.0,57.7625,57.9026,57.6785,57.8185,156600.0
2008-05-05 09:30:00,61.63,62.18,61.63,62.04,110800.0,57.5477,58.0613,57.5477,57.9306,110800.0
2008-05-05 10:00:00,62.06,62.31,61.83,61.83,137900.0,57.9492,58.1827,57.7345,57.7345,137900.0
2008-05-05 10:30:00,61.82,62.05,61.81,62.02,114200.0,57.7251,57.9399,57.7158,57.9119,114200.0
2008-05-05 11:00:00,62.02,62.1,61.96,62.03,84600.0,57.9119,57.9866,57.8559,57.9212,84600.0
2008-05-05 11:30:00,62.03,62.15,61.99,62.09,56300.0,57.9212,58.0333,57.8839,57.9773,56300.0
2008-05-05 12:00:00,62.1,62.11,61.95,62.04,47600.0,57.9866,57.9959,57.8465,57.9306,47600.0
2008-05-05 12:30:00,62.02,62.1,62.02,62.08,46100.0,57.9119,57.9866,57.9119,57.9679,46100.0
2008-05-05 13:00:00,62.09,62.1,61.95,61.99,61100.0,57.9773,57.9866,57.8465,57.8839,61100.0
2008-05-05 13:30:00,61.99,62.1,61.76,61.76,79800.0,57.8839,57.9866,57.6691,57.6691,79800.0
2008-05-05 14:00:00,61.75,62.0,61.66,61.86,64800.0,57.6598,57.8932,57.5757,57.7625,64800.0
2008-05-05 14:30:00,61.87,61.91,61.79,61.8,38200.0,57.7718,57.8092,57.6971,57.7065,38200.0
2008-05-05 15:00:00,61.8,62.0,61.8,61.94,88100.0,57.7065,57.8932,57.7065,57.8372,88100.0
2008-05-05 15:30:00,61.96,62.04,61.86,61.98,120800.0,57.8559,57.9306,57.7625,57.8745,120800.0
2008-05-06 09:30:00,61.97,61.97,61.0,61.68,91400.0,57.8652,57.8652,56.9595,57.5944,91400.0
2008-05-06 10:00:00,61.65,61.88,61.65,61.8,60700.0,57.5664,57.7812,57.5664,57.7065,60700.0
2008-05-06 10:30:00,61.78,62.01,61.7,61.97,53800.0,57.6878,57.9026,57.6131,57.8652,53800.0
2008-05-06 11:00:00,62.02,62.04,61.47,61.5,57000.0,57.9119,57.9306,57.3983,57.4263,57000.0
2008-05-06 11:30:00,61.5,61.59,61.44,61.59,50800.0,57.4263,57.5104,57.3703,57.5104,50800.0
2008-05-06 12:00:00,61.61,61.94,61.61,61.82,29800.0,57.5291,57.8372,57.5291,57.7251,29800.0
2008-05-06 12:30:00,61.8,61.88,61.65,61.78,55300.0,57.7065,57.7812,57.5664,57.6878,55300.0
2008-05-06 13:00:00,61.76,61.82,61.69,61.72,53200.0,57.6691,57.7251,57.6038,57.6318,53200.0
2008-05-06 13:30:00,61.7,62.04,61.7,61.98,61200.0,57.6131,57.9306,57.6131,57.8745,61200.0
2008-05-06 14:00:00,61.98,62.0,61.77,61.97,42100.0,57.8745,57.8932,57.6785,57.8652,42100.0
2008-05-06 14:30:00,61.95,62.16,61.81,62.14,59400.0,57.8465,58.0426,57.7158,58.0239,59400.0
2008-05-06 15:00:00,62.15,62.16,61.73,62.0,90600.0,58.0333,58.0426,57.6411,57.8932,90600.0
2008-05-06 15:30:00,62.01,62.3,61.96,62.09,115600.0,57.9026,58.1733,57.8559,57.9773,115600.0
2008-05-07 09:30:00,62.02,62.37,62.0,62.25,70900.0,57.9119,58.2387,57.8932,58.1267,70900.0
2008-05-07 10:00:00,62.23,62.3,61.99,62.09,68100.0,58.108,58.1733,57.8839,57.9773,68100.0
2008-05-07 10:30:00,62.06,62.46,62.0,62.25,102600.0,57.9492,58.3227,57.8932,58.1267,102600.0
2008-05-07 11:00:00,62.26,62.46,62.25,62.39,54400.0,58.136,58.3227,58.1267,58.2574,54400.0
2008-05-07 11:30:00,62.39,62.4,62.01,62.1,69500.0,58.2574,58.2667,57.9026,57.9866,69500.0
2008-05-07 12:00:00,62.09,62.28,62.03,62.03,50500.0,57.9773,58.1547,57.9212,57.9212,50500.0
2008-05-07 12:30:00,62.04,62.17,62.01,62.1,49800.0,57.9306,58.052,57.9026,57.9866,49800.0
2008-05-07 13:00:00,62.09,62.1,61.71,61.87,67900.0,57.9773,57.9866,57.6224,57.7718,67900.0
2008-05-07 13:30:00,61.85,61.86,61.6,61.74,47700.0,57.7532,57.7625,57.5197,57.6504,47700.0
2008-05-07 14:00:00,61.72,61.79,61.29,61.36,80500.0,57.6318,57.6971,57.2302,57.2956,80500.0
2008-05-07 14:30:00,61.33,61.36,61.01,61.2,90300.0,57.2676,57.2956,56.9688,57.1462,90300.0
2008-05-07 15:00:00,61.19,61.29,60.86,60.97,160200.0,57.1369,57.2302,56.8287,56.9314,160200.0
2008-05-07 15:30:00,60.95,61.31,60.85,60.95,186400.0,56.9128,57.2489,56.8194,56.9128,186400.0
2008-05-08 09:30:00,61.06,61.28,60.68,61.01,101800.0,57.0155,57.2209,56.6607,56.9688,101800.0
2008-05-08 10:00:00,61.01,61.24,60.74,61.22,82100.0,56.9688,57.1836,56.7167,57.1649,82100.0
2008-05-08 10:30:00,61.27,61.44,61.04,61.27,81300.0,57.2116,57.3703,56.9968,57.2116,81300.0
2008-05-08 11:00:00,61.29,61.79,61.23,61.65,81500.0,57.2302,57.6971,57.1742,57.5664,81500.0
2008-05-08 11:30:00,61.65,61.79,61.49,61.72,55700.0,57.5664,57.6971,57.417,57.6318,55700.0
2008-05-08 12:00:00,61.7,61.72,61.36,61.37,32300.0,57.6131,57.6318,57.2956,57.3049,32300.0
2008-05-08 12:30:00,61.37,61.46,61.24,61.39,30200.0,57.3049,57.389,57.1836,57.3236,30200.0
2008-05-08 13:00:00,61.4,61.7,61.27,61.64,30100.0,57.333,57.6131,57.2116,57.5571,30100.0
2008-05-08 13:30:00,61.63,61.88,61.53,61.87,34600.0,57.5477,57.7812,57.4544,57.7718,34600.0
2008-05-08 14:00:00,61.89,61.89,61.36,61.36,45300.0,57.7905,57.7905,57.2956,57.2956,45300.0
2008-05-08 14:30:00,61.34,61.47,61.16,61.24,47500.0,57.2769,57.3983,57.1089,57.1836,47500.0
2008-05-08 15:00:00,61.27,61.5,61.19,61.38,59100.0,57.2116,57.4263,57.1369,57.3143,59100.0
2008-05-08 15:30:00,61.41,61.58,61.36,61.5,81400.0,57.3423,57.501,57.2956,57.4263,81400.0
2008-05-09 09:30:00,61.42,61.42,60.38,60.66,81200.0,57.3516,57.3516,56.3805,56.642,81200.0
2008-05-09 10:00:00,60.66,60.94,60.66,60.85,54400.0,56.642,56.9034,56.642,56.8194,54400.0
2008-05-09 10:30:00,60.84,60.89,60.65,60.82,53100.0,56.8101,56.8567,56.6326,56.7914,53100.0
2008-05-09 11:00:00,60.84,60.84,60.66,60.69,32000.0,56.8101,56.8101,56.642,56.67,32000.0
2008-05-09 11:30:00,60.67,60.9,60.66,60.89,28200.0,56.6513,56.8661,56.642,56.8567,28200.0
2008-05-09 12:00:00,60.9,60.92,60.73,60.74,22900.0,56.8661,56.8848,56.7073,56.7167,22900.0
2008-05-09 12:30:00,60.76,60.96,60.73,60.95,20800.0,56.7354,56.9221,56.7073,56.9128,20800.0
2008-05-09 13:00:00,60.94,61.01,60.84,60.94,39800.0,56.9034,56.9688,56.8101,56.9034,39800.0
2008-05-09 13:30:00,60.95,61.11,60.86,61.06,45400.0,56.9128,57.0622,56.8287,57.0155,45400.0
2008-05-09 14:00:00,61.03,61.08,60.87,60.87,36300.0,56.9875,57.0342,56.8381,56.8381,36300.0
2008-05-09 14:30:00,60.88,61.01,60.86,60.92,45100.0,56.8474,56.9688,56.8287,56.8848,45100.0
2008-05-09 15:00:00,60.91,61.08,60.86,61.05,61200.0,56.8754,57.0342,56.8287,57.0061,61200.0
2008-05-09 15:30:00,61.05,61.17,60.77,60.91,101500.0,57.0061,57.1182,56.7447,56.8754,101500.0
2008-05-12 09:30:00,60.92,61.54,60.06,60.1,89600.0,56.8848,57.4637,56.0817,56.1191,89600.0
2008-05-12 10:00:00,60.1,60.4,60.09,60.32,66900.0,56.1191,56.3992,56.1097,56.3245,66900.0
2008-05-12 10:30:00,60.34,60.5,60.27,60.45,109700.0,56.3432,56.4926,56.2778,56.4459,109700.0
2008-05-12 11:00:00,60.45,60.58,60.38,60.52,86900.0,56.4459,56.5673,56.3805,56.5113,86900.0
2008-05-12 11:30:00,60.54,60.66,60.47,60.65,112700.0,56.5299,56.642,56.4646,56.6326,112700.0
2008-05-12 12:00:00,60.65,60.96,60.64,60.95,65000.0,56.6326,56.9221,56.6233,56.9128,65000.0
2008-05-12 12:30:00,60.95,61.22,60.93,61.18,58300.0,56.9128,57.1649,56.8941,57.1275,58300.0
2008-05-12 13:00:00,61.14,61.18,60.98,60.98,46700.0,57.0902,57.1275,56.9408,56.9408,46700.0
2008-05-12 13:30:00,60.94,61.0,60.92,60.93,29700.0,56.9034,56.9595,56.8848,56.8941,29700.0
2008-05-12 14:00:00,60.95,61.1,60.82,61.02,69400.0,56.9128,57.0528,56.7914,56.9781,69400.0
2008-05-12 14:30:00,61.05,61.28,61.0,61.18,94600.0,57.0061,57.2209,56.9595,57.1275,94600.0
2008-05-12 15:00:00,61.18,61.41,61.15,61.33,85200.0,57.1275,57.3423,57.0995,57.2676,85200.0
2008-05-12 15:30:00,61.3,61.69,61.21,61.51,185100.0,57.2396,57.6038,57.1555,57.4357,185100.0
2008-05-13 09:30:00,61.86,62.0,61.27,61.36,159600.0,57.7625,57.8932,57.2116,57.2956,159600.0
2008-05-13 10:00:00,61.36,61.81,61.28,61.65,192200.0,57.2956,57.7158,57.2209,57.5664,192200.0
2008-05-13 10:30:00,61.65,61.79,61.18,61.28,100000.0,57.5664,57.6971,57.1275,57.2209,100000.0
2008-05-13 11:00:00,61.27,61.49,61.21,61.36,71100.0,57.2116,57.417,57.1555,57.2956,71100.0
2008-05-13 11:30:00,61.35,61.59,61.22,61.59,64700.0,57.2863,57.5104,57.1649,57.5104,64700.0
2008-05-13 12:00:00,61.58,61.95,61.58,61.94,97800.0,57.501,57.8465,57.501,57.8372,97800.0
2008-05-13 12:30:00,61.94,62.32,61.94,62.32,133400.0,57.8372,58.192,57.8372,58.192,133400.0
2008-05-13 13:00:00,62.26,62.42,62.1,62.17,125800.0,58.136,58.2854,57.9866,58.052,125800.0
2008-05-13 13:30:00,62.16,62.37,62.14,62.27,67700.0,58.0426,58.2387,58.0239,58.1453,67700.0
2008-05-13 14:00:00,62.24,62.48,62.24,62.38,94500.0,58.1173,58.3414,58.1173,58.248,94500.0
2008-05-13 14:30:00,62.38,62.59,62.3,62.48,117100.0,58.248,58.4441,58.1733,58.3414,117100.0
2008-05-13 15:00:00,62.48,62.73,62.34,62.43,131600.0,58.3414,58.5749,58.2107,58.2947,131600.0
2008-05-13 15:30:00,62.42,62.49,62.31,62.4,210400.0,58.2854,58.3508,58.1827,58.2667,210400.0
2008-05-14 09:30:00,62.8,63.85,62.61,63.48,186800.0,58.6402,59.6207,58.4628,59.2752,186800.0
2008-05-14 10:00:00,63.48,63.7,63.42,63.6,147600.0,59.2752,59.4806,59.2192,59.3872,147600.0
2008-05-14 10:30:00,63.6,63.72,63.29,63.57,117900.0,59.3872,59.4993,59.0978,59.3592,117900.0
2008-05-14 11:00:00,63.57,63.62,63.0,63.03,110700.0,59.3592,59.4059,58.827,58.855,110700.0
2008-05-14 11:30:00,63.02,63.16,62.92,63.01,58600.0,58.8457,58.9764,58.7523,58.8363,58600.0
2008-05-14 12:00:00,63.02,63.04,62.47,62.8,67500.0,58.8457,58.8643,58.3321,58.6402,67500.0
2008-05-14 12:30:00,62.83,62.89,62.72,62.82,51200.0,58.6682,58.7243,58.5655,58.6589,51200.0
2008-05-14 13:00:00,62.84,63.13,62.83,63.13,61200.0,58.6776,58.9484,58.6682,58.9484,61200.0
2008-05-14 13:30:00,63.13,63.28,63.1,63.11,37300.0,58.9484,59.0884,58.9204,58.9297,37300.0
2008-05-14 14:00:00,63.13,63.13,62.93,62.99,59400.0,58.9484,58.9484,58.7616,58.8176,59400.0
2008-05-14 14:30:00,62.99,63.38,62.99,63.31,130100.0,58.8176,59.1818,58.8176,59.1164,130100.0
2008-05-14 15:00:00,63.31,63.43,63.13,63.21,135900.0,59.1164,59.2285,58.9484,59.0231,135900.0
2008-05-14 15:30:00,63.2,63.23,62.74,62.93,201100.0,59.0137,59.0417,58.5842,58.7616,201100.0
2008-05-15 09:30:00,63.1,63.36,62.67,63.03,127900.0,58.9204,59.1631,58.5188,58.855,127900.0
2008-05-15 10:00:00,63.12,63.71,62.92,63.61,204100.0,58.939,59.49,58.7523,59.3966,204100.0
2008-05-15 10:30:00,63.59,63.64,63.37,63.52,99500.0,59.3779,59.4246,59.1725,59.3125,99500.0
2008-05-15 11:00:00,63.59,63.74,63.35,63.41,86600.0,59.3779,59.518,59.1538,59.2098,86600.0
2008-05-15 11:30:00,63.4,63.6,63.24,63.32,65200.0,59.2005,59.3872,59.0511,59.1258,65200.0
2008-05-15 12:00:00,63.35,63.61,63.27,63.61,54500.0,59.1538,59.3966,59.0791,59.3966,54500.0
2008-05-15 12:30:00,63.61,64.18,63.47,64.08,185200.0,59.3966,59.9288,59.2658,59.8354,185200.0
2008-05-15 13:00:00,64.08,64.51,64.06,64.15,182200.0,59.8354,60.237,59.8168,59.9008,182200.0
2008-05-15 13:30:00,64.18,64.19,63.86,64.02,126800.0,59.9288,59.9382,59.63,59.7794,126800.0
2008-05-15 14:00:00,64.04,64.2,63.8,63.82,99500.0,59.7981,59.9475,59.574,59.5927,99500.0
2008-05-15 14:30:00,63.83,64.24,63.82,64.14,112600.0,59.602,59.9848,59.5927,59.8915,112600.0
2008-05-15 15:00:00,64.15,64.23,63.92,64.22,163300.0,59.9008,59.9755,59.686,59.9662,163300.0
2008-05-15 15:30:00,64.2,64.4,63.93,64.17,280700.0,59.9475,60.1342,59.6954,59.9195,280700.0
2008-05-16 09:30:00,64.32,64.39,64.05,64.19,238700.0,60.0595,60.1249,59.8074,59.9382,238700.0
2008-05-16 10:00:00,64.16,64.36,63.89,64.05,376300.0,59.9101,60.0969,59.658,59.8074,376300.0
2008-05-16 10:30:00,64.05,64.09,63.78,63.91,129800.0,59.8074,59.8448,59.5553,59.6767,129800.0
2008-05-16 11:00:00,63.9,63.98,63.18,63.23,220000.0,59.6674,59.7421,58.9951,59.0417,220000.0
2008-05-16 11:30:00,63.23,63.26,62.93,62.94,122000.0,59.0417,59.0698,58.7616,58.771,122000.0
2008-05-16 12:00:00,62.95,63.09,62.84,63.04,221700.0,58.7803,58.911,58.6776,58.8643,221700.0
2008-05-16 12:30:00,63.05,63.09,62.76,62.78,110700.0,58.8737,58.911,58.6029,58.6216,110700.0
2008-05-16 13:00:00,62.79,62.96,62.62,62.89,128400.0,58.6309,58.7896,58.4722,58.7243,128400.0
2008-05-16 13:30:00,62.89,62.9,62.62,62.75,91100.0,58.7243,58.7336,58.4722,58.5935,91100.0
2008-05-16 14:00:00,62.76,62.76,62.37,62.37,145700.0,58.6029,58.6029,58.2387,58.2387,145700.0
2008-05-16 14:30:00,62.36,63.62,62.3,62.45,371400.0,58.2294,59.4059,58.1733,58.3134,371400.0
2008-05-16 15:00:00,62.44,62.63,62.38,62.39,260700.0,58.3041,58.4815,58.248,58.2574,260700.0
2008-05-16 15:30:00,62.38,62.47,62.31,62.43,371000.0,58.248,58.3321,58.1827,58.2947,371000.0
2008-05-19 09:30:00,62.9,63.37,62.64,63.29,125200.0,58.7336,59.1725,58.4908,59.0978,125200.0
2008-05-19 10:00:00,63.29,63.97,63.13,63.85,151200.0,59.0978,59.7327,58.9484,59.6207,151200.0
2008-05-19 10:30:00,63.83,64.0,63.74,63.99,76800.0,59.602,59.7607,59.518,59.7514,76800.0
2008-05-19 11:00:00,63.96,64.37,63.87,64.22,89800.0,59.7234,60.1062,59.6394,59.9662,89800.0
2008-05-19 11:30:00,64.22,64.47,64.22,64.42,67800.0,59.9662,60.1996,59.9662,60.1529,67800.0
2008-05-19 12:00:00,64.45,64.63,64.4,64.61,61700.0,60.1809,60.349,60.1342,60.3303,61700.0
2008-05-19 12:30:00,64.61,64.64,64.45,64.5,46300.0,60.3303,60.3583,60.1809,60.2276,46300.0
2008-05-19 13:00:00,64.5,64.79,64.45,64.73,73000.0,60.2276,60.4984,60.1809,60.4424,73000.0
2008-05-19 13:30:00,64.74,64.74,64.3,64.4,101500.0,60.4517,60.4517,60.0409,60.1342,101500.0
2008-05-19 14:00:00,64.38,64.43,63.96,64.18,153800.0,60.1156,60.1623,59.7234,59.9288,153800.0
2008-05-19 14:30:00,64.18,64.35,64.07,64.35,98400.0,59.9288,60.0876,59.8261,60.0876,98400.0
2008-05-19 15:00:00,64.35,64.35,63.98,64.12,128500.0,60.0876,60.0876,59.7421,59.8728,128500.0
2008-05-19 15:30:00,64.11,64.12,63.72,63.93,255100.0,59.8635,59.8728,59.4993,59.6954,255100.0
2008-05-20 09:30:00,63.77,63.77,62.94,63.05,125700.0,59.546,59.546,58.771,58.8737,125700.0
2008-05-20 10:00:00,63.03,63.18,62.91,63.07,130600.0,58.855,58.9951,58.7429,58.8923,130600.0
2008-05-20 10:30:00,63.04,63.55,63.0,63.46,133400.0,58.8643,59.3405,58.827,59.2565,133400.0
2008-05-20 11:00:00,63.44,63.5,63.17,63.28,61200.0,59.2378,59.2939,58.9857,59.0884,61200.0
2008-05-20 11:30:00,63.28,63.31,62.86,62.9,64400.0,59.0884,59.1164,58.6963,58.7336,64400.0
2008-05-20 12:00:00,62.89,63.28,62.85,63.24,89100.0,58.7243,59.0884,58.6869,59.0511,89100.0
2008-05-20 12:30:00,63.27,63.33,62.89,62.95,42900.0,59.0791,59.1351,58.7243,58.7803,42900.0
2008-05-20 13:00:00,62.95,63.17,62.95,63.09,54100.0,58.7803,58.9857,58.7803,58.911,54100.0
2008-05-20 13:30:00,63.1,63.14,62.8,62.82,59800.0,58.9204,58.9577,58.6402,58.6589,59800.0
2008-05-20 14:00:00,62.83,62.89,62.59,62.69,61100.0,58.6682,58.7243,58.4441,58.5375,61100.0
2008-05-20 14:30:00,62.69,62.98,62.66,62.82,69300.0,58.5375,58.8083,58.5095,58.6589,69300.0
2008-05-20 15:00:00,62.81,63.02,62.78,62.88,80900.0,58.6496,58.8457,58.6216,58.7149,80900.0
2008-05-20 15:30:00,62.88,63.09,62.61,62.98,146400.0,58.7149,58.911,58.4628,58.8083,146400.0
2008-05-21 09:30:00,63.02,63.39,62.88,62.95,70900.0,58.8457,59.1911,58.7149,58.7803,70900.0
2008-05-21 10:00:00,62.95,63.42,62.89,63.34,200000.0,58.7803,59.2192,58.7243,59.1445,200000.0
2008-05-21 10:30:00,63.34,63.58,63.14,63.32,283500.0,59.1445,59.3686,58.9577,59.1258,283500.0
2008-05-21 11:00:00,63.36,63.82,63.2,63.82,150200.0,59.1631,59.5927,59.0137,59.5927,150200.0
2008-05-21 11:30:00,63.82,64.0,63.71,63.94,149300.0,59.5927,59.7607,59.49,59.7047,149300.0
2008-05-21 12:00:00,63.93,64.0,63.79,63.91,85700.0,59.6954,59.7607,59.5647,59.6767,85700.0
2008-05-21 12:30:00,63.91,64.33,63.83,64.15,125500.0,59.6767,60.0689,59.602,59.9008,125500.0
2008-05-21 13:00:00,64.14,64.15,63.66,63.68,91100.0,59.8915,59.9008,59.4433,59.4619,91100.0
2008-05-21 13:30:00,63.68,63.87,63.58,63.61,79900.0,59.4619,59.6394,59.3686,59.3966,79900.0
2008-05-21 14:00:00,63.58,63.67,62.92,63.11,309000.0,59.3686,59.4526,58.7523,58.9297,309000.0
2008-05-21 14:30:00,63.11,63.16,62.63,62.87,176500.0,58.9297,58.9764,58.4815,58.7056,176500.0
2008-05-21 15:00:00,62.88,62.9,62.63,62.8,130300.0,58.7149,58.7336,58.4815,58.6402,130300.0
2008-05-21 15:30:00,62.81,62.97,62.44,62.66,247200.0,58.6496,58.799,58.3041,58.5095,247200.0
2008-05-22 09:30:00,62.64,63.22,62.28,62.38,130400.0,58.4908,59.0324,58.1547,58.248,130400.0
2008-05-22 10:00:00,62.37,62.46,62.0,62.31,279000.0,58.2387,58.3227,57.8932,58.1827,279000.0
2008-05-22 10:30:00,62.27,62.47,62.12,62.18,157600.0,58.1453,58.3321,58.0053,58.0613,157600.0
2008-05-22 11:00:00,62.18,62.19,61.59,61.81,128500.0,58.0613,58.0706,57.5104,57.7158,128500.0
2008-05-22 11:30:00,61.8,61.8,61.39,61.49,97800.0,57.7065,57.7065,57.3236,57.417,97800.0
2008-05-22 12:00:00,61.47,61.51,61.22,61.38,76500.0,57.3983,57.4357,57.1649,57.3143,76500.0
2008-05-22 12:30:00,61.39,61.54,61.25,61.54,68700.0,57.3236,57.4637,57.1929,57.4637,68700.0
2008-05-22 13:00:00,61.56,61.66,61.16,61.34,125600.0,57.4824,57.5757,57.1089,57.2769,125600.0
2008-05-22 13:30:00,61.36,61.81,61.25,61.71,232300.0,57.2956,57.7158,57.1929,57.6224,232300.0
2008-05-22 14:00:00,61.71,61.74,61.15,61.23,221200.0,57.6224,57.6504,57.0995,57.1742,221200.0
2008-05-22 14:30:00,61.23,61.65,61.23,61.58,175500.0,57.1742,57.5664,57.1742,57.501,175500.0
2008-05-22 15:00:00,61.57,61.64,61.22,61.25,133900.0,57.4917,57.5571,57.1649,57.1929,133900.0
2008-05-22 15:30:00,61.24,61.55,61.22,61.47,221000.0,57.1836,57.473,57.1649,57.3983,221000.0
2008-05-23 09:30:00,61.59,61.6,60.28,60.5,118900.0,57.5104,57.5197,56.2871,56.4926,118900.0
2008-05-23 10:00:00,60.5,60.8,60.38,60.64,79300.0,56.4926,56.7727,56.3805,56.6233,79300.0
2008-05-23 10:30:00,60.59,60.59,60.3,60.44,103700.0,56.5766,56.5766,56.3058,56.4366,103700.0
2008-05-23 11:00:00,60.45,60.45,60.02,60.17,106100.0,56.4459,56.4459,56.0444,56.1844,106100.0
2008-05-23 11:30:00,60.18,60.49,59.9,60.41,159100.0,56.1938,56.4832,55.9323,56.4085,159100.0
2008-05-23 12:00:00,60.41,60.8,60.41,60.6,112800.0,56.4085,56.7727,56.4085,56.586,112800.0
2008-05-23 12:30:00,60.61,60.64,60.16,60.21,44700.0,56.5953,56.6233,56.1751,56.2218,44700.0
2008-05-23 13:00:00,60.2,60.37,60.18,60.25,67200.0,56.2124,56.3712,56.1938,56.2591,67200.0
2008-05-23 13:30:00,60.27,60.37,60.01,60.06,88600.0,56.2778,56.3712,56.035,56.0817,88600.0
2008-05-23 14:00:00,60.06,60.32,60.01,60.26,77700.0,56.0817,56.3245,56.035,56.2685,77700.0
2008-05-23 14:30:00,60.27,60.48,60.13,60.41,220500.0,56.2778,56.4739,56.1471,56.4085,220500.0
2008-05-23 15:00:00,60.43,60.44,60.24,60.39,142100.0,56.4272,56.4366,56.2498,56.3899,142100.0
2008-05-23 15:30:00,60.4,60.61,60.38,60.48,228800.0,56.3992,56.5953,56.3805,56.4739,228800.0
2008-05-27 09:30:00,60.42,60.52,60.3,60.4,127800.0,56.4179,56.5113,56.3058,56.3992,127800.0
2008-05-27 10:00:00,60.38,60.93,60.31,60.54,162600.0,56.3805,56.8941,56.3152,56.5299,162600.0
2008-05-27 10:30:00,60.54,60.75,60.33,60.4,204100.0,56.5299,56.726,56.3338,56.3992,204100.0
2008-05-27 11:00:00,60.41,60.49,60.06,60.08,114500.0,56.4085,56.4832,56.0817,56.1004,114500.0
2008-05-27 11:30:00,60.06,60.15,59.62,59.64,118600.0,56.0817,56.1658,55.6709,55.6895,118600.0
2008-05-27 12:00:00,59.66,59.99,59.55,59.99,47400.0,55.7082,56.0164,55.6055,56.0164,47400.0
2008-05-27 12:30:00,60.0,60.11,59.99,60.1,51800.0,56.0257,56.1284,56.0164,56.1191,51800.0
2008-05-27 13:00:00,60.1,60.12,59.9,60.06,45100.0,56.1191,56.1377,55.9323,56.0817,45100.0
2008-05-27 13:30:00,60.05,60.13,59.95,60.11,79600.0,56.0724,56.1471,55.979,56.1284,79600.0
2008-05-27 14:00:00,60.11,60.36,60.11,60.19,67300.0,56.1284,56.3618,56.1284,56.2031,67300.0
2008-05-27 14:30:00,60.18,60.53,60.12,60.42,102300.0,56.1938,56.5206,56.1377,56.4179,102300.0
2008-05-27 15:00:00,60.42,60.54,60.27,60.35,109200.0,56.4179,56.5299,56.2778,56.3525,109200.0
2008-05-27 15:30:00,60.35,60.53,60.33,60.34,155200.0,56.3525,56.5206,56.3338,56.3432,155200.0
2008-05-28 09:30:00,60.61,60.94,60.35,60.63,137900.0,56.5953,56.9034,56.3525,56.614,137900.0
2008-05-28 10:00:00,60.6,60.67,60.33,60.46,92400.0,56.586,56.6513,56.3338,56.4552,92400.0
2008-05-28 10:30:00,60.45,60.72,60.33,60.67,59200.0,56.4459,56.698,56.3338,56.6513,59200.0
2008-05-28 11:00:00,60.71,60.71,60.44,60.47,49900.0,56.6887,56.6887,56.4366,56.4646,49900.0
2008-05-28 11:30:00,60.48,60.73,60.47,60.58,52900.0,56.4739,56.7073,56.4646,56.5673,52900.0
2008-05-28 12:00:00,60.55,60.86,60.39,60.82,71400.0,56.5393,56.8287,56.3899,56.7914,71400.0
2008-05-28 12:30:00,60.84,60.84,60.56,60.74,55200.0,56.8101,56.8101,56.5486,56.7167,55200.0
2008-05-28 13:00:00,60.74,60.75,60.56,60.66,79100.0,56.7167,56.726,56.5486,56.642,79100.0
2008-05-28 13:30:00,60.65,60.72,60.4,60.49,73700.0,56.6326,56.698,56.3992,56.4832,73700.0
2008-05-28 14:00:00,60.49,60.61,60.39,60.44,91900.0,56.4832,56.5953,56.3899,56.4366,91900.0
2008-05-28 14:30:00,60.45,60.7,60.42,60.68,340300.0,56.4459,56.6793,56.4179,56.6607,340300.0
2008-05-28 15:00:00,60.69,61.05,60.6,60.97,165700.0,56.67,57.0061,56.586,56.9314,165700.0
2008-05-28 15:30:00,60.99,61.03,60.8,60.94,148900.0,56.9501,56.9875,56.7727,56.9034,148900.0
2008-05-29 09:30:00,60.89,61.4,60.71,61.4,225300.0,56.8567,57.333,56.6887,57.333,225300.0
2008-05-29 10:00:00,61.39,62.05,61.26,61.95,220700.0,57.3236,57.9399,57.2022,57.8465,220700.0
2008-05-29 10:30:00,61.89,62.13,61.53,62.01,132000.0,57.7905,58.0146,57.4544,57.9026,132000.0
2008-05-29 11:00:00,62.01,62.04,61.82,61.86,66500.0,57.9026,57.9306,57.7251,57.7625,66500.0
2008-05-29 11:30:00,61.92,62.0,61.85,61.89,83900.0,57.8185,57.8932,57.7532,57.7905,83900.0
2008-05-29 12:00:00,61.89,61.91,61.79,61.91,67200.0,57.7905,57.8092,57.6971,57.8092,67200.0
2008-05-29 12:30:00,61.87,62.29,61.87,62.1,57100.0,57.7718,58.164,57.7718,57.9866,57100.0
2008-05-29 13:00:00,62.09,62.13,61.99,62.01,79000.0,57.9773,58.0146,57.8839,57.9026,79000.0
2008-05-29 13:30:00,62.01,62.35,62.0,62.27,75500.0,57.9026,58.22,57.8932,58.1453,75500.0
2008-05-29 14:00:00,62.27,62.27,62.07,62.07,74400.0,58.1453,58.1453,57.9586,57.9586,74400.0
2008-05-29 14:30:00,62.07,62.17,61.9,61.97,78600.0,57.9586,58.052,57.7998,57.8652,78600.0
2008-05-29 15:00:00,61.95,62.09,61.83,61.86,78700.0,57.8465,57.9773,57.7345,57.7625,78700.0
2008-05-29 15:30:00,61.86,61.88,61.6,61.75,161100.0,57.7625,57.7812,57.5197,57.6598,161100.0
2008-05-30 09:30:00,61.76,62.33,61.6,62.23,141700.0,57.6691,58.2014,57.5197,58.108,141700.0
2008-05-30 10:00:00,62.24,62.3,61.95,62.28,91500.0,58.1173,58.1733,57.8465,58.1547,91500.0
2008-05-30 10:30:00,62.28,62.36,62.16,62.21,159200.0,58.1547,58.2294,58.0426,58.0893,159200.0
2008-05-30 11:00:00,62.21,65.52,62.18,62.5,275000.0,58.0893,61.1801,58.0613,58.3601,275000.0
2008-05-30 11:30:00,62.46,62.85,62.46,62.6,232100.0,58.3227,58.6869,58.3227,58.4535,232100.0
2008-05-30 12:00:00,62.6,62.79,62.46,62.76,109600.0,58.4535,58.6309,58.3227,58.6029,109600.0
2008-05-30 12:30:00,62.75,62.8,62.68,62.8,89800.0,58.5935,58.6402,58.5282,58.6402,89800.0
2008-05-30 13:00:00,62.81,62.89,62.63,62.77,124600.0,58.6496,58.7243,58.4815,58.6122,124600.0
2008-05-30 13:30:00,62.76,62.86,62.69,62.76,84000.0,58.6029,58.6963,58.5375,58.6029,84000.0
2008-05-30 14:00:00,62.77,62.77,62.51,62.53,175500.0,58.6122,58.6122,58.3694,58.3881,175500.0
2008-05-30 14:30:00,62.5,62.73,62.49,62.49,119100.0,58.3601,58.5749,58.3508,58.3508,119100.0
2008-05-30 15:00:00,62.5,62.69,62.48,62.57,232300.0,58.3601,58.5375,58.3414,58.4255,232300.0
2008-05-30 15:30:00,62.57,62.62,62.42,62.45,329800.0,58.4255,58.4722,58.2854,58.3134,329800.0
2008-06-02 09:30:00,62.42,62.42,61.61,61.78,131300.0,58.2854,58.2854,57.5291,57.6878,131300.0
2008-06-02 10:00:00,61.77,62.05,61.51,61.59,195900.0,57.6785,57.9399,57.4357,57.5104,195900.0
2008-06-02 10:30:00,61.59,61.61,61.21,61.48,119100.0,57.5104,57.5291,57.1555,57.4077,119100.0
2008-06-02 11:00:00,61.49,61.67,61.44,61.57,74200.0,57.417,57.5851,57.3703,57.4917,74200.0
2008-06-02 11:30:00,61.57,61.59,61.46,61.52,86400.0,57.4917,57.5104,57.389,57.445,86400.0
2008-06-02 12:00:00,61.5,61.66,61.46,61.52,85800.0,57.4263,57.5757,57.389,57.445,85800.0
2008-06-02 12:30:00,61.51,61.59,61.38,61.51,202800.0,57.4357,57.5104,57.3143,57.4357,202800.0
2008-06-02 13:00:00,61.51,61.81,61.5,61.77,99700.0,57.4357,57.7158,57.4263,57.6785,99700.0
2008-06-02 13:30:00,61.76,62.02,61.73,62.0,97900.0,57.6691,57.9119,57.6411,57.8932,97900.0
2008-06-02 14:00:00,62.0,62.16,61.93,62.14,133600.0,57.8932,58.0426,57.8279,58.0239,133600.0
2008-06-02 14:30:00,62.15,62.18,61.9,61.91,131000.0,58.0333,58.0613,57.7998,57.8092,131000.0
2008-06-02 15:00:00,61.9,62.23,61.9,62.22,196300.0,57.7998,58.108,57.7998,58.0986,196300.0
2008-06-02 15:30:00,62.23,62.3,62.05,62.25,215100.0,58.108,58.1733,57.9399,58.1267,215100.0
2008-06-03 09:30:00,62.46,62.87,61.86,62.0,121700.0,58.3227,58.7056,57.7625,57.8932,121700.0
2008-06-03 10:00:00,62.01,62.32,61.98,61.99,159300.0,57.9026,58.192,57.8745,57.8839,159300.0
2008-06-03 10:30:00,62.0,62.03,61.76,61.99,96200.0,57.8932,57.9212,57.6691,57.8839,96200.0
2008-06-03 11:00:00,62.0,62.09,61.77,61.93,72500.0,57.8932,57.9773,57.6785,57.8279,72500.0
2008-06-03 11:30:00,61.9,61.97,61.79,61.81,61200.0,57.7998,57.8652,57.6971,57.7158,61200.0
2008-06-03 12:00:00,61.8,61.88,61.41,61.43,67400.0,57.7065,57.7812,57.3423,57.361,67400.0
2008-06-03 12:30:00,61.45,61.46,61.19,61.2,59300.0,57.3796,57.389,57.1369,57.1462,59300.0
2008-06-03 13:00:00,61.21,61.42,61.05,61.06,85300.0,57.1555,57.3516,57.0061,57.0155,85300.0
2008-06-03 13:30:00,61.03,61.03,60.55,60.67,79500.0,56.9875,56.9875,56.5393,56.6513,79500.0
2008-06-03 14:00:00,60.67,60.79,60.34,60.39,88500.0,56.6513,56.7634,56.3432,56.3899,88500.0
2008-06-03 14:30:00,60.39,60.51,60.27,60.47,122200.0,56.3899,56.5019,56.2778,56.4646,122200.0
2008-06-03 15:00:00,60.47,60.9,60.37,60.57,209900.0,56.4646,56.8661,56.3712,56.5579,209900.0
2008-06-03 15:30:00,60.58,60.93,60.45,60.56,288000.0,56.5673,56.8941,56.4459,56.5486,288000.0
2008-06-04 09:30:00,60.48,60.9,60.47,60.76,109800.0,56.4739,56.8661,56.4646,56.7354,109800.0
2008-06-04 10:00:00,60.77,60.92,60.45,60.6,238400.0,56.7447,56.8848,56.4459,56.586,238400.0
2008-06-04 10:30:00,60.61,60.67,60.38,60.55,65700.0,56.5953,56.6513,56.3805,56.5393,65700.0
2008-06-04 11:00:00,60.56,60.81,60.43,60.77,70400.0,56.5486,56.782,56.4272,56.7447,70400.0
2008-06-04 11:30:00,60.78,60.8,60.34,60.35,62500.0,56.754,56.7727,56.3432,56.3525,62500.0
2008-06-04 12:00:00,60.35,60.49,60.19,60.4,61200.0,56.3525,56.4832,56.2031,56.3992,61200.0
2008-06-04 12:30:00,60.4,60.55,60.25,60.31,60000.0,56.3992,56.5393,56.2591,56.3152,60000.0
2008-06-04 13:00:00,60.31,60.58,60.12,60.54,93700.0,56.3152,56.5673,56.1377,56.5299,93700.0
2008-06-04 13:30:00,60.57,60.87,60.52,60.82,98900.0,56.5579,56.8381,56.5113,56.7914,98900.0
2008-06-04 14:00:00,60.83,60.87,60.22,60.22,154900.0,56.8007,56.8381,56.2311,56.2311,154900.0
2008-06-04 14:30:00,60.23,60.4,59.83,59.96,170100.0,56.2405,56.3992,55.867,55.9883,170100.0
2008-06-04 15:00:00,59.92,60.25,59.86,60.05,114900.0,55.951,56.2591,55.895,56.0724,114900.0
2008-06-04 15:30:00,60.06,60.23,59.99,60.16,140800.0,56.0817,56.2405,56.0164,56.1751,140800.0
2008-06-05 09:30:00,60.58,60.79,59.86,60.07,231300.0,56.5673,56.7634,55.895,56.0911,231300.0
2008-06-05 10:00:00,60.06,60.23,59.88,60.05,201400.0,56.0817,56.2405,55.9136,56.0724,201400.0
2008-06-05 10:30:00,60.07,60.2,59.74,59.86,155000.0,56.0911,56.2124,55.7829,55.895,155000.0
2008-06-05 11:00:00,59.88,59.96,59.67,59.68,104200.0,55.9136,55.9883,55.7176,55.7269,104200.0
2008-06-05 11:30:00,59.71,60.03,59.67,59.96,109800.0,55.7549,56.0537,55.7176,55.9883,109800.0
2008-06-05 12:00:00,59.96,60.21,59.69,60.2,134400.0,55.9883,56.2218,55.7362,56.2124,134400.0
2008-06-05 12:30:00,60.19,60.4,60.13,60.4,135600.0,56.2031,56.3992,56.1471,56.3992,135600.0
2008-06-05 13:00:00,60.4,60.43,60.1,60.23,70700.0,56.3992,56.4272,56.1191,56.2405,70700.0
2008-06-05 13:30:00,60.23,60.25,60.02,60.08,39000.0,56.2405,56.2591,56.0444,56.1004,39000.0
2008-06-05 14:00:00,60.08,60.23,59.95,60.11,104800.0,56.1004,56.2405,55.979,56.1284,104800.0
2008-06-05 14:30:00,60.13,60.5,60.04,60.44,106900.0,56.1471,56.4926,56.063,56.4366,106900.0
2008-06-05 15:00:00,60.46,60.72,60.35,60.58,96100.0,56.4552,56.698,56.3525,56.5673,96100.0
2008-06-05 15:30:00,60.59,61.19,60.55,61.08,534900.0,56.5766,57.1369,56.5393,57.0342,534900.0
2008-06-06 09:30:00,60.73,61.0,60.08,60.08,206200.0,56.7073,56.9595,56.1004,56.1004,206200.0
2008-06-06 10:00:00,60.08,60.09,59.26,59.43,200300.0,56.1004,56.1097,55.3347,55.4935,200300.0
2008-06-06 10:30:00,59.43,59.55,59.23,59.33,118800.0,55.4935,55.6055,55.3067,55.4001,118800.0
2008-06-06 11:00:00,59.34,59.34,58.79,59.12,159200.0,55.4094,55.4094,54.8958,55.204,159200.0
2008-06-06 11:30:00,59.12,59.63,59.1,59.59,99700.0,55.204,55.6802,55.1853,55.6429,99700.0
2008-06-06 12:00:00,59.57,59.74,59.45,59.6,102600.0,55.6242,55.7829,55.5121,55.6522,102600.0
2008-06-06 12:30:00,59.62,59.86,59.51,59.6,67400.0,55.6709,55.895,55.5682,55.6522,67400.0
2008-06-06 13:00:00,59.6,59.83,59.58,59.62,158600.0,55.6522,55.867,55.6335,55.6709,158600.0
2008-06-06 13:30:00,59.62,59.81,59.44,59.57,154900.0,55.6709,55.8483,55.5028,55.6242,154900.0
2008-06-06 14:00:00,59.57,59.63,59.43,59.56,269300.0,55.6242,55.6802,55.4935,55.6148,269300.0
2008-06-06 14:30:00,59.55,59.66,59.45,59.5,192700.0,55.6055,55.7082,55.5121,55.5588,192700.0
2008-06-06 15:00:00,59.47,59.7,59.41,59.51,284400.0,55.5308,55.7456,55.4748,55.5682,284400.0
2008-06-06 15:30:00,59.5,59.55,58.99,58.99,250200.0,55.5588,55.6055,55.0826,55.0826,250200.0
2008-06-09 09:30:00,59.29,59.66,58.95,59.27,180700.0,55.3627,55.7082,55.0452,55.344,180700.0
2008-06-09 10:00:00,59.28,59.58,59.05,59.12,190200.0,55.3534,55.6335,55.1386,55.204,190200.0
2008-06-09 10:30:00,59.11,59.19,58.79,58.98,117900.0,55.1946,55.2693,54.8958,55.0733,117900.0
2008-06-09 11:00:00,58.98,59.03,58.74,58.88,164700.0,55.0733,55.1199,54.8492,54.9799,164700.0
2008-06-09 11:30:00,58.87,58.9,58.41,58.46,102000.0,54.9705,54.9986,54.541,54.5877,102000.0
2008-06-09 12:00:00,58.47,58.6,58.37,58.45,96600.0,54.597,54.7184,54.5037,54.5784,96600.0
2008-06-09 12:30:00,58.46,58.55,58.45,58.5,58900.0,54.5877,54.6717,54.5784,54.6251,58900.0
2008-06-09 13:00:00,58.5,58.56,57.87,58.04,283500.0,54.6251,54.6811,54.0368,54.1955,283500.0
2008-06-09 13:30:00,58.02,58.05,57.82,57.97,149700.0,54.1768,54.2049,53.9901,54.1302,149700.0
2008-06-09 14:00:00,57.98,58.01,57.58,57.77,173100.0,54.1395,54.1675,53.766,53.9434,173100.0
2008-06-09 14:30:00,57.76,57.85,57.45,57.49,200800.0,53.9341,54.0181,53.6446,53.682,200800.0
2008-06-09 15:00:00,57.49,57.66,57.41,57.62,198500.0,53.682,53.8407,53.6073,53.8033,198500.0
2008-06-09 15:30:00,57.62,58.08,57.59,57.95,357900.0,53.8033,54.2329,53.7753,54.1115,357900.0
2008-06-10 09:30:00,57.66,57.66,56.58,56.75,199100.0,53.8407,53.8407,52.8322,52.991,199100.0
2008-06-10 10:00:00,56.75,57.13,56.66,57.13,158300.0,52.991,53.3458,52.9069,53.3458,158300.0
2008-06-10 10:30:00,57.17,57.22,56.8,56.96,160100.0,53.3832,53.4298,53.0377,53.1871,160100.0
2008-06-10 11:00:00,56.96,57.14,56.76,56.94,161400.0,53.1871,53.3551,53.0003,53.1684,161400.0
2008-06-10 11:30:00,56.98,57.18,56.91,57.12,175100.0,53.2057,53.3925,53.1404,53.3365,175100.0
2008-06-10 12:00:00,57.1,57.17,56.94,57.07,126000.0,53.3178,53.3832,53.1684,53.2898,126000.0
2008-06-10 12:30:00,57.08,57.14,56.92,56.97,118600.0,53.2991,53.3551,53.1497,53.1964,118600.0
2008-06-10 13:00:00,56.98,57.39,56.97,57.37,135600.0,53.2057,53.5886,53.1964,53.5699,135600.0
2008-06-10 13:30:00,57.38,57.41,57.14,57.17,83800.0,53.5792,53.6073,53.3551,53.3832,83800.0
2008-06-10 14:00:00,57.17,57.22,56.8,56.9,147200.0,53.3832,53.4298,53.0377,53.131,147200.0
2008-06-10 14:30:00,56.91,56.94,56.65,56.84,144700.0,53.1404,53.1684,52.8976,53.075,144700.0
2008-06-10 15:00:00,56.83,56.96,56.76,56.9,157200.0,53.0657,53.1871,53.0003,53.131,157200.0
2008-06-10 15:30:00,56.89,57.01,56.72,56.94,324700.0,53.1217,53.2337,52.963,53.1684,324700.0
2008-06-11 09:30:00,56.8,56.85,56.47,56.72,74100.0,53.2549,53.3018,52.9455,53.1799,74100.0
2008-06-11 10:00:00,56.7,56.7,55.81,55.81,159500.0,53.1612,53.1612,52.3267,52.3267,159500.0
2008-06-11 10:30:00,55.83,56.15,55.72,56.0,163600.0,52.3455,52.6455,52.2424,52.5049,163600.0
2008-06-11 11:00:00,56.0,56.17,55.79,55.88,68800.0,52.5049,52.6643,52.308,52.3924,68800.0
2008-06-11 11:30:00,55.88,56.37,55.85,56.31,150100.0,52.3924,52.8518,52.3642,52.7955,150100.0
2008-06-11 12:00:00,56.3,56.42,56.24,56.26,78400.0,52.7862,52.8987,52.7299,52.7487,78400.0
2008-06-11 12:30:00,56.26,56.45,56.24,56.4,96500.0,52.7487,52.9268,52.7299,52.8799,96500.0
2008-06-11 13:00:00,56.4,56.52,56.32,56.5,56100.0,52.8799,52.9924,52.8049,52.9737,56100.0
2008-06-11 13:30:00,56.49,56.6,56.38,56.5,62600.0,52.9643,53.0674,52.8612,52.9737,62600.0
2008-06-11 14:00:00,56.47,56.78,56.37,56.58,125700.0,52.9455,53.2362,52.8518,53.0487,125700.0
2008-06-11 14:30:00,56.58,56.66,56.42,56.43,127000.0,53.0487,53.1237,52.8987,52.908,127000.0
2008-06-11 15:00:00,56.41,56.54,56.26,56.37,82400.0,52.8893,53.0112,52.7487,52.8518,82400.0
2008-06-11 15:30:00,56.35,56.41,56.17,56.22,227900.0,52.833,52.8893,52.6643,52.7111,227900.0
2008-06-12 09:30:00,56.33,57.73,56.33,57.6,174500.0,52.8143,54.1269,52.8143,54.005,174500.0
2008-06-12 10:00:00,57.6,58.08,57.31,57.4,140600.0,54.005,54.4551,53.7331,53.8175,140600.0
2008-06-12 10:30:00,57.42,57.48,57.2,57.41,161400.0,53.8363,53.8925,53.63,53.8269,161400.0
2008-06-12 11:00:00,57.43,57.72,57.34,57.67,197300.0,53.8456,54.1175,53.7612,54.0706,197300.0
2008-06-12 11:30:00,57.67,57.89,57.65,57.84,105200.0,54.0706,54.2769,54.0519,54.23,105200.0
2008-06-12 12:00:00,57.83,58.08,57.8,58.0,110000.0,54.2207,54.4551,54.1925,54.3801,110000.0
2008-06-12 12:30:00,57.98,58.15,57.97,58.0,116300.0,54.3613,54.5207,54.3519,54.3801,116300.0
2008-06-12 13:00:00,58.01,58.05,57.77,57.88,72200.0,54.3894,54.4269,54.1644,54.2675,72200.0
2008-06-12 13:30:00,57.88,57.88,57.62,57.76,73500.0,54.2675,54.2675,54.0238,54.155,73500.0
2008-06-12 14:00:00,57.76,57.81,57.62,57.66,102300.0,54.155,54.2019,54.0238,54.0613,102300.0
2008-06-12 14:30:00,57.68,57.75,57.42,57.55,123600.0,54.08,54.1457,53.8363,53.9581,123600.0
2008-06-12 15:00:00,57.54,57.56,57.3,57.37,180200.0,53.9488,53.9675,53.7237,53.7894,180200.0
2008-06-12 15:30:00,57.36,57.4,57.11,57.33,267400.0,53.78,53.8175,53.5456,53.7519,267400.0
2008-06-13 09:30:00,58.02,58.89,57.94,58.52,186600.0,54.3988,55.2145,54.3238,54.8676,186600.0
2008-06-13 10:00:00,58.51,59.33,58.42,59.13,250200.0,54.8582,55.627,54.7738,55.4395,250200.0
2008-06-13 10:30:00,59.09,59.22,58.49,58.72,158200.0,55.402,55.5239,54.8395,55.0551,158200.0
2008-06-13 11:00:00,58.68,58.84,58.56,58.77,123200.0,55.0176,55.1676,54.9051,55.102,123200.0
2008-06-13 11:30:00,58.73,58.76,58.4,58.4,152600.0,55.0645,55.0926,54.7551,54.7551,152600.0
2008-06-13 12:00:00,58.39,58.54,58.33,58.33,59900.0,54.7457,54.8863,54.6895,54.6895,59900.0
2008-06-13 12:30:00,58.33,58.33,58.1,58.14,87800.0,54.6895,54.6895,54.4738,54.5113,87800.0
2008-06-13 13:00:00,58.14,58.49,58.07,58.47,223600.0,54.5113,54.8395,54.4457,54.8207,223600.0
2008-06-13 13:30:00,58.47,58.48,58.08,58.09,103700.0,54.8207,54.8301,54.4551,54.4644,103700.0
2008-06-13 14:00:00,58.06,58.08,57.81,57.95,169500.0,54.4363,54.4551,54.2019,54.3332,169500.0
2008-06-13 14:30:00,57.94,58.05,57.79,57.97,85600.0,54.3238,54.4269,54.1832,54.3519,85600.0
2008-06-13 15:00:00,57.96,58.09,57.88,57.93,128000.0,54.3425,54.4644,54.2675,54.3144,128000.0
2008-06-13 15:30:00,57.92,58.19,57.68,58.11,233400.0,54.305,54.5582,54.08,54.4832,233400.0
2008-06-16 09:30:00,56.01,56.44,53.77,54.6,1386600.0,52.5143,52.9174,50.4141,51.1923,1386600.0
2008-06-16 10:00:00,54.58,55.0,53.86,53.95,823200.0,51.1735,51.5673,50.4984,50.5828,823200.0
2008-06-16 10:30:00,53.91,54.71,53.91,54.69,513000.0,50.5453,51.2954,50.5453,51.2766,513000.0
2008-06-16 11:00:00,54.71,54.88,54.5,54.82,387800.0,51.2954,51.4548,51.0985,51.3985,387800.0
2008-06-16 11:30:00,54.82,54.97,54.77,54.91,220700.0,51.3985,51.5392,51.3516,51.4829,220700.0
2008-06-16 12:00:00,54.92,54.94,54.6,54.75,203200.0,51.4923,51.511,51.1923,51.3329,203200.0
2008-06-16 12:30:00,54.75,54.77,54.5,54.51,225600.0,51.3329,51.3516,51.0985,51.1079,225600.0
2008-06-16 13:00:00,54.5,54.71,54.3,54.65,375200.0,51.0985,51.2954,50.911,51.2391,375200.0
2008-06-16 13:30:00,54.65,54.79,54.61,54.69,228800.0,51.2391,51.3704,51.2016,51.2766,228800.0
2008-06-16 14:00:00,54.68,54.73,54.31,54.43,221900.0,51.2673,51.3141,50.9204,51.0329,221900.0
2008-06-16 14:30:00,54.42,54.79,54.42,54.77,233700.0,51.0235,51.3704,51.0235,51.3516,233700.0
2008-06-16 15:00:00,54.78,54.78,54.4,54.41,336600.0,51.361,51.361,51.0047,51.0141,336600.0
2008-06-16 15:30:00,54.41,54.54,54.25,54.49,520900.0,51.0141,51.136,50.8641,51.0891,520900.0
2008-06-17 09:30:00,54.86,55.13,53.72,53.87,476800.0,51.436,51.6892,50.3672,50.5078,476800.0
2008-06-17 10:00:00,53.87,54.0,53.21,53.26,463700.0,50.5078,50.6297,49.889,49.9359,463700.0
2008-06-17 10:30:00,53.26,53.32,53.04,53.05,379400.0,49.9359,49.9921,49.7296,49.739,379400.0
2008-06-17 11:00:00,53.05,53.19,52.82,52.92,462400.0,49.739,49.8703,49.5234,49.6171,462400.0
2008-06-17 11:30:00,52.94,53.1,52.62,52.72,287300.0,49.6359,49.7859,49.3358,49.4296,287300.0
2008-06-17 12:00:00,52.71,52.99,52.64,52.64,185900.0,49.4202,49.6827,49.3546,49.3546,185900.0
2008-06-17 12:30:00,52.63,52.74,52.51,52.55,214800.0,49.3452,49.4483,49.2327,49.2702,214800.0
2008-06-17 13:00:00,52.55,52.75,52.5,52.62,177900.0,49.2702,49.4577,49.2233,49.3358,177900.0
2008-06-17 13:30:00,52.62,52.74,52.2,52.31,398400.0,49.3358,49.4483,48.942,49.0452,398400.0
2008-06-17 14:00:00,52.31,52.5,52.16,52.21,398800.0,49.0452,49.2233,48.9045,48.9514,398800.0
2008-06-17 14:30:00,52.19,52.43,52.19,52.33,413300.0,48.9327,49.1577,48.9327,49.0639,413300.0
2008-06-17 15:00:00,52.34,52.44,52.13,52.25,484700.0,49.0733,49.1671,48.8764,48.9889,484700.0
2008-06-17 15:30:00,52.24,52.33,51.95,52.24,773300.0,48.9796,49.0639,48.7077,48.9796,773300.0
2008-06-18 09:30:00,51.95,52.87,51.75,52.6,312000.0,48.7077,49.5702,48.5201,49.3171,312000.0
2008-06-18 10:00:00,52.61,52.9,52.45,52.66,198000.0,49.3265,49.5984,49.1764,49.3733,198000.0
2008-06-18 10:30:00,52.67,52.74,52.42,52.65,282000.0,49.3827,49.4483,49.1483,49.364,282000.0
2008-06-18 11:00:00,52.67,53.05,52.57,52.94,169000.0,49.3827,49.739,49.289,49.6359,169000.0
2008-06-18 11:30:00,52.94,53.15,52.9,53.14,172000.0,49.6359,49.8328,49.5984,49.8234,172000.0
2008-06-18 12:00:00,53.13,53.15,52.99,53.04,212800.0,49.814,49.8328,49.6827,49.7296,212800.0
2008-06-18 12:30:00,53.04,53.29,52.95,52.96,138000.0,49.7296,49.964,49.6452,49.6546,138000.0
2008-06-18 13:00:00,52.95,53.08,52.83,52.94,211100.0,49.6452,49.7671,49.5327,49.6359,211100.0
2008-06-18 13:30:00,52.91,52.93,52.68,52.81,123600.0,49.6077,49.6265,49.3921,49.514,123600.0
2008-06-18 14:00:00,52.8,52.95,52.31,52.43,155400.0,49.5046,49.6452,49.0452,49.1577,155400.0
2008-06-18 14:30:00,52.44,52.6,52.36,52.51,165300.0,49.1671,49.3171,49.0921,49.2327,165300.0
2008-06-18 15:00:00,52.5,52.63,52.39,52.52,172300.0,49.2233,49.3452,49.1202,49.2421,172300.0
2008-06-18 15:30:00,52.51,52.55,52.15,52.23,337800.0,49.2327,49.2702,48.8952,48.9702,337800.0
2008-06-19 09:30:00,52.03,52.42,51.87,51.96,92800.0,48.7827,49.1483,48.6326,48.717,92800.0
2008-06-19 10:00:00,51.95,52.08,51.72,51.91,123600.0,48.7077,48.8295,48.492,48.6701,123600.0
2008-06-19 10:30:00,51.92,52.2,51.9,52.08,119600.0,48.6795,48.942,48.6608,48.8295,119600.0
2008-06-19 11:00:00,52.11,52.37,52.09,52.12,175600.0,48.8577,49.1014,48.8389,48.867,175600.0
2008-06-19 11:30:00,52.13,52.17,51.9,52.11,139800.0,48.8764,48.9139,48.6608,48.8577,139800.0
2008-06-19 12:00:00,52.13,52.6,51.99,52.43,127200.0,48.8764,49.3171,48.7452,49.1577,127200.0
2008-06-19 12:30:00,52.44,52.65,52.43,52.6,50600.0,49.1671,49.364,49.1577,49.3171,50600.0
2008-06-19 13:00:00,52.6,52.87,52.58,52.78,123100.0,49.3171,49.5702,49.2983,49.4858,123100.0
2008-06-19 13:30:00,52.77,52.88,52.54,52.71,92700.0,49.4765,49.5796,49.2608,49.4202,92700.0
2008-06-19 14:00:00,52.7,52.89,52.63,52.74,160800.0,49.4108,49.589,49.3452,49.4483,160800.0
2008-06-19 14:30:00,52.77,52.94,52.77,52.94,82900.0,49.4765,49.6359,49.4765,49.6359,82900.0
2008-06-19 15:00:00,52.93,53.05,52.8,52.88,172600.0,49.6265,49.739,49.5046,49.5796,172600.0
2008-06-19 15:30:00,52.87,52.95,52.58,52.78,331400.0,49.5702,49.6452,49.2983,49.4858,331400.0
2008-06-20 09:30:00,52.44,52.7,51.75,52.11,369300.0,49.1671,49.4108,48.5201,48.8577,369300.0
2008-06-20 10:00:00,52.13,52.25,51.87,52.18,255700.0,48.8764,48.9889,48.6326,48.9233,255700.0
2008-06-20 10:30:00,52.19,52.22,51.91,51.93,129800.0,48.9327,48.9608,48.6701,48.6889,129800.0
2008-06-20 11:00:00,51.93,52.27,51.9,52.12,171100.0,48.6889,49.0077,48.6608,48.867,171100.0
2008-06-20 11:30:00,52.12,52.21,51.96,52.12,106400.0,48.867,48.9514,48.717,48.867,106400.0
2008-06-20 12:00:00,52.15,52.17,51.93,52.06,78200.0,48.8952,48.9139,48.6889,48.8108,78200.0
2008-06-20 12:30:00,52.06,52.2,52.02,52.06,76900.0,48.8108,48.942,48.7733,48.8108,76900.0
2008-06-20 13:00:00,52.07,52.13,51.94,51.95,133400.0,48.8202,48.8764,48.6983,48.7077,133400.0
2008-06-20 13:30:00,51.94,51.94,51.7,51.85,140000.0,48.6983,48.6983,48.4733,48.6139,140000.0
2008-06-20 14:00:00,51.85,51.92,51.56,51.67,150700.0,48.6139,48.6795,48.342,48.4451,150700.0
2008-06-20 14:30:00,51.67,51.69,51.38,51.38,148300.0,48.4451,48.4639,48.1732,48.1732,148300.0
2008-06-20 15:00:00,51.4,51.9,51.39,51.53,208900.0,48.192,48.6608,48.1826,48.3139,208900.0
2008-06-20 15:30:00,51.53,51.79,51.5,51.76,387300.0,48.3139,48.5576,48.2857,48.5295,387300.0
2008-06-23 09:30:00,51.82,52.36,51.82,52.31,95300.0,48.5858,49.0921,48.5858,49.0452,95300.0
2008-06-23 10:00:00,52.31,52.31,51.93,51.97,146200.0,49.0452,49.0452,48.6889,48.7264,146200.0
2008-06-23 10:30:00,51.97,52.3,51.78,51.83,131500.0,48.7264,49.0358,48.5483,48.5951,131500.0
2008-06-23 11:00:00,51.83,51.97,51.67,51.72,92000.0,48.5951,48.7264,48.4451,48.492,92000.0
2008-06-23 11:30:00,51.74,52.1,51.74,52.09,73900.0,48.5108,48.8483,48.5108,48.8389,73900.0
2008-06-23 12:00:00,52.09,52.13,51.77,51.79,70200.0,48.8389,48.8764,48.5389,48.5576,70200.0
2008-06-23 12:30:00,51.78,51.86,51.68,51.79,74900.0,48.5483,48.6233,48.4545,48.5576,74900.0
2008-06-23 13:00:00,51.78,52.01,51.72,51.98,98500.0,48.5483,48.7639,48.492,48.7358,98500.0
2008-06-23 13:30:00,51.98,52.14,51.92,52.13,92800.0,48.7358,48.8858,48.6795,48.8764,92800.0
2008-06-23 14:00:00,52.11,52.18,52.02,52.07,87900.0,48.8577,48.9233,48.7733,48.8202,87900.0
2008-06-23 14:30:00,52.05,52.16,51.97,51.99,93600.0,48.8014,48.9045,48.7264,48.7452,93600.0
2008-06-23 15:00:00,51.99,52.02,51.88,52.0,80700.0,48.7452,48.7733,48.642,48.7545,80700.0
2008-06-23 15:30:00,52.0,52.04,51.68,51.92,241900.0,48.7545,48.792,48.4545,48.6795,241900.0
2008-06-24 09:30:00,50.66,51.23,50.59,50.75,233500.0,47.4982,48.0326,47.4325,47.5825,233500.0
2008-06-24 10:00:00,50.75,50.8,50.32,50.4,314800.0,47.5825,47.6294,47.1794,47.2544,314800.0
2008-06-24 10:30:00,50.4,50.43,50.21,50.39,176900.0,47.2544,47.2825,47.0762,47.245,176900.0
2008-06-24 11:00:00,50.39,50.9,50.34,50.82,199600.0,47.245,47.7232,47.1981,47.6482,199600.0
2008-06-24 11:30:00,50.83,51.2,50.8,51.14,121700.0,47.6576,48.0045,47.6294,47.9482,121700.0
2008-06-24 12:00:00,51.14,51.46,51.11,51.4,71600.0,47.9482,48.2482,47.9201,48.192,71600.0
2008-06-24 12:30:00,51.38,51.53,51.36,51.37,103800.0,48.1732,48.3139,48.1545,48.1639,103800.0
2008-06-24 13:00:00,51.36,51.66,51.33,51.47,119200.0,48.1545,48.4358,48.1263,48.2576,119200.0
2008-06-24 13:30:00,51.47,51.54,51.4,51.48,136400.0,48.2576,48.3232,48.192,48.267,136400.0
2008-06-24 14:00:00,51.47,51.66,51.47,51.56,78500.0,48.2576,48.4358,48.2576,48.342,78500.0
2008-06-24 14:30:00,51.57,51.57,51.29,51.36,113800.0,48.3514,48.3514,48.0888,48.1545,113800.0
2008-06-24 15:00:00,51.38,51.48,51.02,51.13,135900.0,48.1732,48.267,47.8357,47.9388,135900.0
2008-06-24 15:30:00,51.12,51.27,50.97,51.01,349800.0,47.9295,48.0701,47.7888,47.8263,349800.0
2008-06-25 09:30:00,49.35,50.34,48.63,49.12,1052500.0,46.2699,47.1981,45.5949,46.0543,1052500.0
2008-06-25 10:00:00,49.14,49.32,48.51,48.6,516500.0,46.073,46.2418,45.4824,45.5667,516500.0
2008-06-25 10:30:00,48.61,48.95,48.6,48.67,465800.0,45.5761,45.8949,45.5667,45.6324,465800.0
2008-06-25 11:00:00,48.69,48.71,48.51,48.6,297300.0,45.6511,45.6699,45.4824,45.5667,297300.0
2008-06-25 11:30:00,48.59,48.65,48.35,48.48,298500.0,45.5574,45.6136,45.3323,45.4542,298500.0
2008-06-25 12:00:00,48.45,48.67,48.34,48.58,247600.0,45.4261,45.6324,45.323,45.548,247600.0
2008-06-25 12:30:00,48.57,48.63,48.53,48.55,318300.0,45.5386,45.5949,45.5011,45.5199,318300.0
2008-06-25 13:00:00,48.55,48.65,48.5,48.54,246800.0,45.5199,45.6136,45.473,45.5105,246800.0
2008-06-25 13:30:00,48.54,48.8,48.53,48.74,297200.0,45.5105,45.7543,45.5011,45.698,297200.0
2008-06-25 14:00:00,48.74,48.92,48.5,48.65,527300.0,45.698,45.8668,45.473,45.6136,527300.0
2008-06-25 14:30:00,48.66,48.78,48.5,48.64,417700.0,45.623,45.7355,45.473,45.6042,417700.0
2008-06-25 15:00:00,48.65,48.83,48.4,48.46,537100.0,45.6136,45.7824,45.3792,45.4355,537100.0
2008-06-25 15:30:00,48.46,48.72,48.35,48.67,601800.0,45.4355,45.6792,45.3323,45.6324,601800.0
2008-06-26 09:30:00,48.45,48.74,48.2,48.51,406200.0,45.4261,45.698,45.1917,45.4824,406200.0
2008-06-26 10:00:00,48.51,48.79,48.3,48.74,339600.0,45.4824,45.7449,45.2855,45.698,339600.0
2008-06-26 10:30:00,48.74,48.75,48.2,48.25,253300.0,45.698,45.7074,45.1917,45.2386,253300.0
2008-06-26 11:00:00,48.24,48.25,48.05,48.2,238300.0,45.2292,45.2386,45.0511,45.1917,238300.0
2008-06-26 11:30:00,48.2,48.28,48.11,48.26,201600.0,45.1917,45.2667,45.1073,45.248,201600.0
2008-06-26 12:00:00,48.26,48.26,47.95,47.95,185300.0,45.248,45.248,44.9573,44.9573,185300.0
2008-06-26 12:30:00,47.97,48.0,47.49,47.8,358900.0,44.9761,45.0042,44.526,44.8167,358900.0
2008-06-26 13:00:00,47.76,48.13,47.76,47.87,214400.0,44.7792,45.1261,44.7792,44.8823,214400.0
2008-06-26 13:30:00,47.88,48.15,47.87,48.11,205000.0,44.8917,45.1448,44.8823,45.1073,205000.0
2008-06-26 14:00:00,48.11,48.25,47.9,47.98,235900.0,45.1073,45.2386,44.9104,44.9854,235900.0
2008-06-26 14:30:00,47.96,47.97,47.77,47.86,268700.0,44.9667,44.9761,44.7885,44.8729,268700.0
2008-06-26 15:00:00,47.87,48.08,47.82,48.05,331100.0,44.8823,45.0792,44.8354,45.0511,331100.0
2008-06-26 15:30:00,48.05,48.18,47.7,47.75,536400.0,45.0511,45.1729,44.7229,44.7698,536400.0
2008-06-27 09:30:00,47.69,47.85,47.03,47.6,192200.0,44.7135,44.8635,44.0947,44.6291,192200.0
2008-06-27 10:00:00,47.57,47.79,47.52,47.59,142000.0,44.601,44.8073,44.5541,44.6198,142000.0
2008-06-27 10:30:00,47.6,47.99,47.58,47.68,168500.0,44.6291,44.9948,44.6104,44.7042,168500.0
2008-06-27 11:00:00,47.7,47.79,47.55,47.79,126700.0,44.7229,44.8073,44.5823,44.8073,126700.0
2008-06-27 11:30:00,47.79,47.95,47.73,47.92,70900.0,44.8073,44.9573,44.751,44.9292,70900.0
2008-06-27 12:00:00,47.92,48.06,47.82,47.93,96500.0,44.9292,45.0604,44.8354,44.9386,96500.0
2008-06-27 12:30:00,47.92,47.96,47.82,47.94,124700.0,44.9292,44.9667,44.8354,44.9479,124700.0
2008-06-27 13:00:00,47.91,47.97,47.69,47.69,173100.0,44.9198,44.9761,44.7135,44.7135,173100.0
2008-06-27 13:30:00,47.69,47.81,47.58,47.64,128400.0,44.7135,44.826,44.6104,44.6667,128400.0
2008-06-27 14:00:00,47.64,47.92,47.57,47.83,209800.0,44.6667,44.9292,44.601,44.8448,209800.0
2008-06-27 14:30:00,47.87,47.99,47.8,47.99,189300.0,44.8823,44.9948,44.8167,44.9948,189300.0
2008-06-27 15:00:00,47.99,48.12,47.91,48.0,223400.0,44.9948,45.1167,44.9198,45.0042,223400.0
2008-06-27 15:30:00,48.0,48.1,47.85,47.93,290300.0,45.0042,45.0979,44.8635,44.9386,290300.0
2008-06-30 09:30:00,47.94,48.3,47.6,47.99,211900.0,44.9479,45.2855,44.6291,44.9948,211900.0
2008-06-30 10:00:00,47.94,48.04,47.54,47.64,177500.0,44.9479,45.0417,44.5729,44.6667,177500.0
2008-06-30 10:30:00,47.65,47.95,47.6,47.93,257100.0,44.676,44.9573,44.6291,44.9386,257100.0
2008-06-30 11:00:00,47.95,48.16,47.8,48.15,172700.0,44.9573,45.1542,44.8167,45.1448,172700.0
2008-06-30 11:30:00,48.15,48.19,47.95,47.95,139700.0,45.1448,45.1823,44.9573,44.9573,139700.0
2008-06-30 12:00:00,47.96,48.22,47.93,48.01,152900.0,44.9667,45.2105,44.9386,45.0136,152900.0
2008-06-30 12:30:00,48.0,48.23,47.93,48.09,76900.0,45.0042,45.2198,44.9386,45.0886,76900.0
2008-06-30 13:00:00,48.09,48.11,47.92,47.93,118400.0,45.0886,45.1073,44.9292,44.9386,118400.0
2008-06-30 13:30:00,47.91,47.95,47.81,47.94,85600.0,44.9198,44.9573,44.826,44.9479,85600.0
2008-06-30 14:00:00,47.95,48.3,47.93,48.27,179600.0,44.9573,45.2855,44.9386,45.2573,179600.0
2008-06-30 14:30:00,48.27,48.34,48.17,48.2,198300.0,45.2573,45.323,45.1636,45.1917,198300.0
2008-06-30 15:00:00,48.19,48.43,48.12,48.18,280200.0,45.1823,45.4073,45.1167,45.1729,280200.0
2008-06-30 15:30:00,48.18,48.28,47.95,47.97,461300.0,45.1729,45.2667,44.9573,44.9761,461300.0
2008-07-01 09:30:00,47.47,47.51,46.94,47.39,259400.0,44.5073,44.5448,44.0103,44.4323,259400.0
2008-07-01 10:00:00,47.41,47.95,47.41,47.79,298900.0,44.451,44.9573,44.451,44.8073,298900.0
2008-07-01 10:30:00,47.76,48.63,47.75,48.37,389000.0,44.7792,45.5949,44.7698,45.3511,389000.0
2008-07-01 11:00:00,48.37,48.54,48.3,48.47,290700.0,45.3511,45.5105,45.2855,45.4448,290700.0
2008-07-01 11:30:00,48.48,48.57,48.2,48.39,384800.0,45.4542,45.5386,45.1917,45.3698,384800.0
2008-07-01 12:00:00,48.41,48.43,48.06,48.21,439600.0,45.3886,45.4073,45.0604,45.2011,439600.0
2008-07-01 12:30:00,48.22,48.4,48.07,48.1,282300.0,45.2105,45.3792,45.0698,45.0979,282300.0
2008-07-01 13:00:00,48.11,48.29,47.89,48.24,185300.0,45.1073,45.2761,44.901,45.2292,185300.0
2008-07-01 13:30:00,48.23,48.75,48.2,48.55,226800.0,45.2198,45.7074,45.1917,45.5199,226800.0
2008-07-01 14:00:00,48.53,48.99,48.49,48.9,206500.0,45.5011,45.9324,45.4636,45.848,206500.0
2008-07-01 14:30:00,48.9,49.28,48.76,49.0,181900.0,45.848,46.2043,45.7167,45.9418,181900.0
2008-07-01 15:00:00,48.99,49.01,48.69,48.78,202400.0,45.9324,45.9511,45.6511,45.7355,202400.0
2008-07-01 15:30:00,48.76,48.97,48.69,48.81,363800.0,45.7167,45.9136,45.6511,45.7636,363800.0
2008-07-02 09:30:00,48.88,49.9,48.81,49.06,292000.0,45.8293,46.7856,45.7636,45.998,292000.0
2008-07-02 10:00:00,49.07,49.16,48.59,48.7,227300.0,46.0074,46.0918,45.5574,45.6605,227300.0
2008-07-02 10:30:00,48.73,48.76,48.43,48.59,123000.0,45.6886,45.7167,45.4073,45.5574,123000.0
2008-07-02 11:00:00,48.58,48.58,47.68,47.78,239400.0,45.548,45.548,44.7042,44.7979,239400.0
2008-07-02 11:30:00,47.84,47.92,47.48,47.5,155100.0,44.8542,44.9292,44.5166,44.5354,155100.0
2008-07-02 12:00:00,47.5,47.73,47.49,47.52,129300.0,44.5354,44.751,44.526,44.5541,129300.0
2008-07-02 12:30:00,47.52,47.72,47.45,47.63,117200.0,44.5541,44.7417,44.4885,44.6573,117200.0
2008-07-02 13:00:00,47.65,47.65,47.4,47.59,138100.0,44.676,44.676,44.4416,44.6198,138100.0
2008-07-02 13:30:00,47.58,47.63,47.36,47.55,147600.0,44.6104,44.6573,44.4041,44.5823,147600.0
2008-07-02 14:00:00,47.55,47.62,47.46,47.49,212300.0,44.5823,44.6479,44.4979,44.526,212300.0
2008-07-02 14:30:00,47.49,47.53,47.18,47.35,404000.0,44.526,44.5635,44.2354,44.3948,404000.0
2008-07-02 15:00:00,47.37,47.46,47.23,47.28,242500.0,44.4135,44.4979,44.2822,44.3291,242500.0
2008-07-02 15:30:00,47.29,47.35,46.97,47.01,572800.0,44.3385,44.3948,44.0385,44.076,572800.0
2008-07-03 08:30:00,46.9,46.9,46.9,46.9,100.0,43.9728,43.9728,43.9728,43.9728,100.0
2008-07-03 09:00:00,46.9,46.9,46.9,46.9,0.0,43.9728,43.9728,43.9728,43.9728,0.0
2008-07-03 09:30:00,47.02,47.9,47.02,47.59,201800.0,44.0853,44.9104,44.0853,44.6198,201800.0
2008-07-03 10:00:00,47.58,47.65,47.16,47.63,149600.0,44.6104,44.676,44.2166,44.6573,149600.0
2008-07-03 10:30:00,47.64,48.02,47.61,47.82,199000.0,44.6667,45.0229,44.6385,44.8354,199000.0
2008-07-03 11:00:00,47.77,48.37,47.71,48.35,259200.0,44.7885,45.3511,44.7323,45.3323,259200.0
2008-07-03 11:30:00,48.34,48.44,47.96,48.03,146400.0,45.323,45.4167,44.9667,45.0323,146400.0
2008-07-03 12:00:00,48.02,48.06,47.73,47.93,261200.0,45.0229,45.0604,44.751,44.9386,261200.0
2008-07-03 12:30:00,47.94,48.03,47.76,47.78,163700.0,44.9479,45.0323,44.7792,44.7979,163700.0
2008-07-07 09:30:00,47.76,49.38,47.76,49.33,262800.0,44.7792,46.2981,44.7792,46.2512,262800.0
2008-07-07 10:00:00,49.32,49.33,48.61,48.74,627200.0,46.2418,46.2512,45.5761,45.698,627200.0
2008-07-07 10:30:00,48.74,49.07,48.74,48.9,111200.0,45.698,46.0074,45.698,45.848,111200.0
2008-07-07 11:00:00,48.9,48.94,48.58,48.83,131900.0,45.848,45.8855,45.548,45.7824,131900.0
2008-07-07 11:30:00,48.83,48.89,48.44,48.54,85400.0,45.7824,45.8386,45.4167,45.5105,85400.0
2008-07-07 12:00:00,48.53,48.7,48.37,48.37,229200.0,45.5011,45.6605,45.3511,45.3511,229200.0
2008-07-07 12:30:00,48.38,48.62,48.28,48.38,226800.0,45.3605,45.5855,45.2667,45.3605,226800.0
2008-07-07 13:00:00,48.36,48.36,47.83,47.83,186900.0,45.3417,45.3417,44.8448,44.8448,186900.0
2008-07-07 13:30:00,47.85,48.0,47.73,47.87,181300.0,44.8635,45.0042,44.751,44.8823,181300.0
2008-07-07 14:00:00,47.87,47.94,47.6,47.86,140200.0,44.8823,44.9479,44.6291,44.8729,140200.0
2008-07-07 14:30:00,47.87,47.94,47.7,47.88,130900.0,44.8823,44.9479,44.7229,44.8917,130900.0
2008-07-07 15:00:00,47.91,48.49,47.87,48.45,163900.0,44.9198,45.4636,44.8823,45.4261,163900.0
2008-07-07 15:30:00,48.46,48.71,47.96,48.04,253000.0,45.4355,45.6699,44.9667,45.0417,253000.0
2008-07-08 09:30:00,48.27,48.75,48.06,48.59,242100.0,45.2573,45.7074,45.0604,45.5574,242100.0
2008-07-08 10:00:00,48.57,48.62,48.23,48.47,127100.0,45.5386,45.5855,45.2198,45.4448,127100.0
2008-07-08 10:30:00,48.46,48.59,48.0,48.08,96200.0,45.4355,45.5574,45.0042,45.0792,96200.0
2008-07-08 11:00:00,48.08,48.55,47.94,48.54,115600.0,45.0792,45.5199,44.9479,45.5105,115600.0
2008-07-08 11:30:00,48.54,48.54,48.11,48.17,106100.0,45.5105,45.5105,45.1073,45.1636,106100.0
2008-07-08 12:00:00,48.19,48.31,48.14,48.27,118200.0,45.1823,45.2948,45.1354,45.2573,118200.0
2008-07-08 12:30:00,48.27,48.34,48.0,48.14,177200.0,45.2573,45.323,45.0042,45.1354,177200.0
2008-07-08 13:00:00,48.12,48.27,47.73,47.82,197400.0,45.1167,45.2573,44.751,44.8354,197400.0
2008-07-08 13:30:00,47.83,48.0,47.74,47.95,120100.0,44.8448,45.0042,44.7604,44.9573,120100.0
2008-07-08 14:00:00,47.95,48.26,47.9,48.2,110600.0,44.9573,45.248,44.9104,45.1917,110600.0
2008-07-08 14:30:00,48.23,48.65,48.22,48.65,159700.0,45.2198,45.6136,45.2105,45.6136,159700.0
2008-07-08 15:00:00,48.65,48.69,48.45,48.65,265100.0,45.6136,45.6511,45.4261,45.6136,265100.0
2008-07-08 15:30:00,48.68,48.86,48.51,48.8,329000.0,45.6417,45.8105,45.4824,45.7543,329000.0
2008-07-09 09:30:00,48.8,48.8,46.7,47.21,365500.0,45.7543,45.7543,43.7853,44.2635,365500.0
2008-07-09 10:00:00,47.24,47.46,47.19,47.3,225400.0,44.2916,44.4979,44.2447,44.3479,225400.0
2008-07-09 10:30:00,47.3,47.48,46.95,47.4,262100.0,44.3479,44.5166,44.0197,44.4416,262100.0
2008-07-09 11:00:00,47.41,48.2,47.33,47.87,426900.0,44.451,45.1917,44.376,44.8823,426900.0
2008-07-09 11:30:00,47.87,48.11,47.4,47.51,179500.0,44.8823,45.1073,44.4416,44.5448,179500.0
2008-07-09 12:00:00,47.49,47.92,47.3,47.88,163400.0,44.526,44.9292,44.3479,44.8917,163400.0
2008-07-09 12:30:00,47.86,47.92,47.65,47.73,153200.0,44.8729,44.9292,44.676,44.751,153200.0
2008-07-09 13:00:00,47.74,47.9,47.59,47.89,235700.0,44.7604,44.9104,44.6198,44.901,235700.0
2008-07-09 13:30:00,47.87,48.27,47.87,48.27,305900.0,44.8823,45.2573,44.8823,45.2573,305900.0
2008-07-09 14:00:00,48.27,48.33,47.9,48.05,262600.0,45.2573,45.3136,44.9104,45.0511,262600.0
2008-07-09 14:30:00,48.06,48.21,47.7,47.7,191500.0,45.0604,45.2011,44.7229,44.7229,191500.0
2008-07-09 15:00:00,47.69,47.74,47.43,47.49,204800.0,44.7135,44.7604,44.4698,44.526,204800.0
2008-07-09 15:30:00,47.5,47.6,47.08,47.14,289400.0,44.5354,44.6291,44.1416,44.1979,289400.0
2008-07-10 09:30:00,47.23,47.78,47.22,47.37,112300.0,44.2822,44.7979,44.2729,44.4135,112300.0
2008-07-10 10:00:00,47.36,47.39,47.0,47.19,111200.0,44.4041,44.4323,44.0666,44.2447,111200.0
2008-07-10 10:30:00,47.19,47.21,46.87,47.02,147400.0,44.2447,44.2635,43.9447,44.0853,147400.0
2008-07-10 11:00:00,47.04,47.37,47.04,47.23,88900.0,44.1041,44.4135,44.1041,44.2822,88900.0
2008-07-10 11:30:00,47.23,47.57,47.23,47.55,77500.0,44.2822,44.601,44.2822,44.5823,77500.0
2008-07-10 12:00:00,47.58,47.86,47.56,47.68,72900.0,44.6104,44.8729,44.5916,44.7042,72900.0
2008-07-10 12:30:00,47.69,47.72,47.36,47.4,66300.0,44.7135,44.7417,44.4041,44.4416,66300.0
2008-07-10 13:00:00,47.42,47.73,47.42,47.62,86900.0,44.4604,44.751,44.4604,44.6479,86900.0
2008-07-10 13:30:00,47.62,47.85,47.61,47.63,94000.0,44.6479,44.8635,44.6385,44.6573,94000.0
2008-07-10 14:00:00,47.6,47.67,47.11,47.14,86800.0,44.6291,44.6948,44.1697,44.1979,86800.0
2008-07-10 14:30:00,47.18,47.29,46.83,47.01,120600.0,44.2354,44.3385,43.9072,44.076,120600.0
2008-07-10 15:00:00,47.02,47.49,46.99,47.44,153700.0,44.0853,44.526,44.0572,44.4791,153700.0
2008-07-10 15:30:00,47.44,47.7,47.22,47.63,271500.0,44.4791,44.7229,44.2729,44.6573,271500.0
2008-07-11 09:30:00,47.15,47.15,46.35,46.78,104400.0,44.2072,44.2072,43.4572,43.8603,104400.0
2008-07-11 10:00:00,46.77,46.82,45.88,46.01,167500.0,43.8509,43.8978,43.0165,43.1384,167500.0
2008-07-11 10:30:00,46.01,46.07,45.73,45.77,246400.0,43.1384,43.1946,42.8759,42.9134,246400.0
2008-07-11 11:00:00,45.76,45.83,45.5,45.59,258900.0,42.904,42.9696,42.6602,42.7446,258900.0
2008-07-11 11:30:00,45.59,45.74,45.33,45.57,191400.0,42.7446,42.8852,42.5008,42.7258,191400.0
2008-07-11 12:00:00,45.57,45.58,45.24,45.26,258200.0,42.7258,42.7352,42.4164,42.4352,258200.0
2008-07-11 12:30:00,45.26,45.27,44.6,44.75,394200.0,42.4352,42.4446,41.8164,41.957,394200.0
2008-07-11 13:00:00,44.75,45.18,44.59,45.17,211300.0,41.957,42.3602,41.807,42.3508,211300.0
2008-07-11 13:30:00,45.16,45.49,45.12,45.34,230400.0,42.3414,42.6508,42.3039,42.5102,230400.0
2008-07-11 14:00:00,45.35,45.71,45.23,45.45,232900.0,42.5196,42.8571,42.4071,42.6133,232900.0
2008-07-11 14:30:00,45.45,46.48,45.41,46.23,249600.0,42.6133,43.579,42.5758,43.3447,249600.0
2008-07-11 15:00:00,46.24,46.7,46.11,46.29,239300.0,43.354,43.7853,43.2321,43.4009,239300.0
2008-07-11 15:30:00,46.31,46.37,45.94,46.06,343500.0,43.4197,43.4759,43.0728,43.1853,343500.0
2008-07-14 09:30:00,46.49,47.01,46.32,46.37,143000.0,43.5884,44.076,43.429,43.4759,143000.0
2008-07-14 10:00:00,46.32,46.6,46.12,46.24,95400.0,43.429,43.6916,43.2415,43.354,95400.0
2008-07-14 10:30:00,46.22,46.59,46.05,46.54,93700.0,43.3353,43.6822,43.1759,43.6353,93700.0
2008-07-14 11:00:00,46.52,46.63,46.3,46.5,110200.0,43.6166,43.7197,43.4103,43.5978,110200.0
2008-07-14 11:30:00,46.49,46.58,45.82,46.1,130400.0,43.5884,43.6728,42.9602,43.2228,130400.0
2008-07-14 12:00:00,46.1,46.15,45.9,46.01,110500.0,43.2228,43.2696,43.0352,43.1384,110500.0
2008-07-14 12:30:00,46.01,46.1,45.83,45.89,85600.0,43.1384,43.2228,42.9696,43.0259,85600.0
2008-07-14 13:00:00,45.86,45.96,45.7,45.9,65800.0,42.9977,43.0915,42.8477,43.0352,65800.0
2008-07-14 13:30:00,45.88,46.19,45.8,46.03,63000.0,43.0165,43.3071,42.9415,43.1571,63000.0
2008-07-14 14:00:00,46.01,46.2,45.99,46.12,93700.0,43.1384,43.3165,43.1196,43.2415,93700.0
2008-07-14 14:30:00,46.12,46.18,45.88,46.01,100200.0,43.2415,43.2978,43.0165,43.1384,100200.0
2008-07-14 15:00:00,46.02,46.41,45.9,46.31,158600.0,43.1478,43.5134,43.0352,43.4197,158600.0
2008-07-14 15:30:00,46.33,46.6,46.03,46.17,298900.0,43.4384,43.6916,43.1571,43.2884,298900.0
2008-07-15 09:30:00,45.83,46.06,44.35,44.57,330500.0,42.9696,43.1853,41.582,41.7883,330500.0
2008-07-15 10:00:00,44.58,44.59,43.65,43.7,590700.0,41.7976,41.807,40.9257,40.9726,590700.0
2008-07-15 10:30:00,43.7,43.78,42.29,43.65,1174000.0,40.9726,41.0476,39.6506,40.9257,1174000.0
2008-07-15 11:00:00,43.65,44.38,43.54,44.22,1467500.0,40.9257,41.6101,40.8225,41.4601,1467500.0
2008-07-15 11:30:00,44.2,44.38,43.76,44.08,377200.0,41.4414,41.6101,41.0288,41.3288,377200.0
2008-07-15 12:00:00,44.11,44.19,43.87,44.12,196400.0,41.357,41.432,41.1319,41.3663,196400.0
2008-07-15 12:30:00,44.11,44.32,44.02,44.18,246500.0,41.357,41.5539,41.2726,41.4226,246500.0
2008-07-15 13:00:00,44.2,44.33,43.81,43.99,228500.0,41.4414,41.5632,41.0757,41.2445,228500.0
2008-07-15 13:30:00,43.99,44.11,43.85,44.04,262800.0,41.2445,41.357,41.1132,41.2913,262800.0
2008-07-15 14:00:00,44.04,44.26,43.82,44.11,527000.0,41.2913,41.4976,41.0851,41.357,527000.0
2008-07-15 14:30:00,44.11,44.32,43.83,43.98,652300.0,41.357,41.5539,41.0944,41.2351,652300.0
2008-07-15 15:00:00,43.98,44.21,43.74,43.77,483400.0,41.2351,41.4507,41.0101,41.0382,483400.0
2008-07-15 15:30:00,43.77,43.79,43.28,43.3,720700.0,41.0382,41.0569,40.5788,40.5975,720700.0
2008-07-16 09:30:00,42.83,43.53,42.39,43.32,412900.0,40.1569,40.8132,39.7443,40.6163,412900.0
2008-07-16 10:00:00,43.3,43.38,42.52,42.82,522900.0,40.5975,40.6725,39.8662,40.1475,522900.0
2008-07-16 10:30:00,42.82,43.57,42.64,43.51,407300.0,40.1475,40.8507,39.9787,40.7944,407300.0
2008-07-16 11:00:00,43.52,44.06,43.51,43.75,383600.0,40.8038,41.3101,40.7944,41.0194,383600.0
2008-07-16 11:30:00,43.76,44.47,43.73,44.4,378600.0,41.0288,41.6945,41.0007,41.6289,378600.0
2008-07-16 12:00:00,44.43,45.23,44.41,45.21,353400.0,41.657,42.4071,41.6382,42.3883,353400.0
2008-07-16 12:30:00,45.22,47.18,45.14,45.61,468900.0,42.3977,44.2354,42.3227,42.7633,468900.0
2008-07-16 13:00:00,45.61,45.94,45.57,45.65,466900.0,42.7633,43.0728,42.7258,42.8009,466900.0
2008-07-16 13:30:00,45.65,45.66,45.24,45.29,257900.0,42.8009,42.8102,42.4164,42.4633,257900.0
2008-07-16 14:00:00,45.29,45.53,44.98,45.29,465800.0,42.4633,42.6883,42.1727,42.4633,465800.0
2008-07-16 14:30:00,45.31,45.58,45.14,45.26,532800.0,42.4821,42.7352,42.3227,42.4352,532800.0
2008-07-16 15:00:00,45.26,45.93,45.23,45.48,380100.0,42.4352,43.0634,42.4071,42.6415,380100.0
2008-07-16 15:30:00,45.48,45.96,45.25,45.91,613400.0,42.6415,43.0915,42.4258,43.0446,613400.0
2008-07-17 09:30:00,44.0,45.0,42.51,42.66,1214400.0,41.2538,42.1914,39.8568,39.9975,1214400.0
2008-07-17 10:00:00,42.67,42.68,40.58,41.69,1110100.0,40.0068,40.0162,38.0473,39.088,1110100.0
2008-07-17 10:30:00,41.68,42.18,41.55,41.67,1674300.0,39.0786,39.5474,38.9567,39.0693,1674300.0
2008-07-17 11:00:00,41.69,41.83,41.53,41.72,804100.0,39.088,39.2193,38.938,39.1161,804100.0
2008-07-17 11:30:00,41.7,41.72,41.04,41.52,688600.0,39.0974,39.1161,38.4786,38.9286,688600.0
2008-07-17 12:00:00,41.5,41.52,40.98,41.23,704500.0,38.9099,38.9286,38.4223,38.6567,704500.0
2008-07-17 12:30:00,41.23,41.38,41.0,41.04,350300.0,38.6567,38.7974,38.4411,38.4786,350300.0
2008-07-17 13:00:00,41.05,41.7,41.0,41.63,662200.0,38.488,39.0974,38.4411,39.0318,662200.0
2008-07-17 13:30:00,41.62,41.92,41.54,41.6,436500.0,39.0224,39.3037,38.9474,39.0036,436500.0
2008-07-17 14:00:00,41.62,42.44,41.62,42.24,546000.0,39.0224,39.7912,39.0224,39.6037,546000.0
2008-07-17 14:30:00,42.24,43.12,42.13,42.87,791100.0,39.6037,40.4288,39.5005,40.1944,791100.0
2008-07-17 15:00:00,42.86,43.15,42.86,43.01,975300.0,40.185,40.4569,40.185,40.3256,975300.0
2008-07-17 15:30:00,43.01,43.25,42.92,43.22,819800.0,40.3256,40.5506,40.2412,40.5225,819800.0
2008-07-18 09:30:00,43.55,43.7,42.25,42.35,1161000.0,40.8319,40.9726,39.6131,39.7068,1161000.0
2008-07-18 10:00:00,42.37,42.66,42.08,42.14,494100.0,39.7256,39.9975,39.4537,39.5099,494100.0
2008-07-18 10:30:00,42.15,42.36,41.8,42.01,460000.0,39.5193,39.7162,39.1911,39.388,460000.0
2008-07-18 11:00:00,42.03,42.13,41.76,41.96,670700.0,39.4068,39.5005,39.1536,39.3412,670700.0
2008-07-18 11:30:00,41.97,42.13,41.53,41.83,579800.0,39.3505,39.5005,38.938,39.2193,579800.0
2008-07-18 12:00:00,41.83,42.13,41.81,42.01,357800.0,39.2193,39.5005,39.2005,39.388,357800.0
2008-07-18 12:30:00,42.01,42.02,41.79,41.93,202900.0,39.388,39.3974,39.1818,39.313,202900.0
2008-07-18 13:00:00,41.95,42.1,41.9,41.93,286200.0,39.3318,39.4724,39.2849,39.313,286200.0
2008-07-18 13:30:00,41.93,41.93,41.69,41.77,313200.0,39.313,39.313,39.088,39.163,313200.0
2008-07-18 14:00:00,41.78,41.85,41.64,41.66,268800.0,39.1724,39.238,39.0411,39.0599,268800.0
2008-07-18 14:30:00,41.66,41.69,41.37,41.65,348400.0,39.0599,39.088,38.788,39.0505,348400.0
2008-07-18 15:00:00,41.65,41.82,41.47,41.51,357600.0,39.0505,39.2099,38.8817,38.9192,357600.0
2008-07-18 15:30:00,41.5,41.79,41.43,41.52,799700.0,38.9099,39.1818,38.8442,38.9286,799700.0
2008-07-21 09:30:00,40.33,41.35,39.77,41.01,786000.0,37.8129,38.7692,37.2878,38.4504,786000.0
2008-07-21 10:00:00,41.03,41.2,40.16,40.19,454300.0,38.4692,38.6286,37.6535,37.6816,454300.0
2008-07-21 10:30:00,40.21,40.5,40.1,40.43,376800.0,37.7004,37.9723,37.5972,37.9066,376800.0
2008-07-21 11:00:00,40.43,40.55,40.37,40.55,546600.0,37.9066,38.0192,37.8504,38.0192,546600.0
2008-07-21 11:30:00,40.54,40.56,40.32,40.44,268200.0,38.0098,38.0285,37.8035,37.916,268200.0
2008-07-21 12:00:00,40.43,40.51,40.39,40.48,310000.0,37.9066,37.9817,37.8691,37.9535,310000.0
2008-07-21 12:30:00,40.49,40.49,40.31,40.44,265400.0,37.9629,37.9629,37.7941,37.916,265400.0
2008-07-21 13:00:00,40.42,40.44,40.1,40.17,313400.0,37.8973,37.916,37.5972,37.6629,313400.0
2008-07-21 13:30:00,40.2,40.2,40.1,40.16,325200.0,37.691,37.691,37.5972,37.6535,325200.0
2008-07-21 14:00:00,40.16,40.22,40.14,40.17,279000.0,37.6535,37.7098,37.6347,37.6629,279000.0
2008-07-21 14:30:00,40.16,40.17,39.92,39.96,364200.0,37.6535,37.6629,37.4285,37.466,364200.0
2008-07-21 15:00:00,39.98,40.15,39.96,40.14,572100.0,37.4847,37.6441,37.466,37.6347,572100.0
2008-07-21 15:30:00,40.15,40.28,39.95,40.16,886100.0,37.6441,37.766,37.4566,37.6535,886100.0
2008-07-22 09:30:00,39.96,40.75,39.59,40.75,663300.0,37.466,38.2067,37.1191,38.2067,663300.0
2008-07-22 10:00:00,40.75,41.62,40.72,41.2,624000.0,38.2067,39.0224,38.1785,38.6286,624000.0
2008-07-22 10:30:00,41.21,41.35,40.95,41.05,336100.0,38.638,38.7692,38.3942,38.488,336100.0
2008-07-22 11:00:00,41.08,41.45,40.95,41.3,305600.0,38.5161,38.863,38.3942,38.7223,305600.0
2008-07-22 11:30:00,41.29,41.31,40.95,41.09,433100.0,38.713,38.7317,38.3942,38.5255,433100.0
2008-07-22 12:00:00,41.09,41.24,40.98,41.03,185000.0,38.5255,38.6661,38.4223,38.4692,185000.0
2008-07-22 12:30:00,41.03,41.23,40.94,41.15,200200.0,38.4692,38.6567,38.3848,38.5817,200200.0
2008-07-22 13:00:00,41.15,41.4,41.07,41.38,241500.0,38.5817,38.8161,38.5067,38.7974,241500.0
2008-07-22 13:30:00,41.37,41.45,41.26,41.3,349900.0,38.788,38.863,38.6848,38.7223,349900.0
2008-07-22 14:00:00,41.3,41.33,41.15,41.32,333400.0,38.7223,38.7505,38.5817,38.7411,333400.0
2008-07-22 14:30:00,41.33,41.54,41.32,41.46,252900.0,38.7505,38.9474,38.7411,38.8724,252900.0
2008-07-22 15:00:00,41.45,41.58,41.45,41.58,247900.0,38.863,38.9849,38.863,38.9849,247900.0
2008-07-22 15:30:00,41.58,41.96,41.55,41.93,636100.0,38.9849,39.3412,38.9567,39.313,636100.0
2008-07-23 09:30:00,41.88,42.37,41.34,41.45,295400.0,39.2661,39.7256,38.7599,38.863,295400.0
2008-07-23 10:00:00,41.43,41.8,41.32,41.76,208200.0,38.8442,39.1911,38.7411,39.1536,208200.0
2008-07-23 10:30:00,41.82,42.01,41.7,41.74,268100.0,39.2099,39.388,39.0974,39.1349,268100.0
2008-07-23 11:00:00,41.74,41.77,41.49,41.69,280200.0,39.1349,39.163,38.9005,39.088,280200.0
2008-07-23 11:30:00,41.69,42.32,41.65,42.29,450900.0,39.088,39.6787,39.0505,39.6506,450900.0
2008-07-23 12:00:00,42.29,42.49,41.91,41.99,413800.0,39.6506,39.8381,39.2943,39.3693,413800.0
2008-07-23 12:30:00,42.0,42.12,41.94,42.07,237400.0,39.3787,39.4912,39.3224,39.4443,237400.0
2008-07-23 13:00:00,42.08,42.18,42.0,42.13,145500.0,39.4537,39.5474,39.3787,39.5005,145500.0
2008-07-23 13:30:00,42.14,42.59,42.11,42.47,416200.0,39.5099,39.9318,39.4818,39.8193,416200.0
2008-07-23 14:00:00,42.47,43.0,42.42,42.99,390000.0,39.8193,40.3162,39.7724,40.3069,390000.0
2008-07-23 14:30:00,42.99,43.24,42.86,42.87,537600.0,40.3069,40.5413,40.185,40.1944,537600.0
2008-07-23 15:00:00,42.88,43.03,42.7,42.85,381500.0,40.2037,40.3444,40.035,40.1756,381500.0
2008-07-23 15:30:00,42.85,43.01,42.81,42.91,491500.0,40.1756,40.3256,40.1381,40.2319,491500.0
2008-07-24 09:30:00,43.35,44.0,43.2,44.0,820400.0,40.6444,41.2538,40.5038,41.2538,820400.0
2008-07-24 10:00:00,43.99,44.59,43.87,44.33,844600.0,41.2445,41.807,41.1319,41.5632,844600.0
2008-07-24 10:30:00,44.35,44.35,43.73,43.83,772500.0,41.582,41.582,41.0007,41.0944,772500.0
2008-07-24 11:00:00,43.82,43.82,43.01,43.17,540100.0,41.0851,41.0851,40.3256,40.4756,540100.0
2008-07-24 11:30:00,43.16,43.18,42.95,42.99,458600.0,40.4663,40.485,40.2694,40.3069,458600.0
2008-07-24 12:00:00,42.98,42.99,42.73,42.79,429200.0,40.2975,40.3069,40.0631,40.1194,429200.0
2008-07-24 12:30:00,42.8,43.07,42.65,43.05,306100.0,40.1287,40.3819,39.9881,40.3631,306100.0
2008-07-24 13:00:00,43.05,43.05,42.83,42.89,295500.0,40.3631,40.3631,40.1569,40.2131,295500.0
2008-07-24 13:30:00,42.89,42.92,42.72,42.8,210700.0,40.2131,40.2412,40.0537,40.1287,210700.0
2008-07-24 14:00:00,42.79,42.89,42.75,42.8,212100.0,40.1194,40.2131,40.0818,40.1287,212100.0
2008-07-24 14:30:00,42.8,42.93,42.65,42.68,299100.0,40.1287,40.2506,39.9881,40.0162,299100.0
2008-07-24 15:00:00,42.67,42.71,42.4,42.44,401400.0,40.0068,40.0443,39.7537,39.7912,401400.0
2008-07-24 15:30:00,42.44,42.51,42.33,42.45,587800.0,39.7912,39.8568,39.6881,39.8006,587800.0
2008-07-25 09:30:00,42.57,43.27,42.29,42.4,218400.0,39.9131,40.5694,39.6506,39.7537,218400.0
2008-07-25 10:00:00,42.4,42.96,42.4,42.77,212400.0,39.7537,40.2787,39.7537,40.1006,212400.0
2008-07-25 10:30:00,42.77,43.13,42.71,43.09,159100.0,40.1006,40.4381,40.0443,40.4006,159100.0
2008-07-25 11:00:00,43.05,43.18,42.97,43.12,175500.0,40.3631,40.485,40.2881,40.4288,175500.0
2008-07-25 11:30:00,43.09,43.29,43.08,43.24,162400.0,40.4006,40.5881,40.3913,40.5413,162400.0
2008-07-25 12:00:00,43.24,43.29,42.9,43.02,148000.0,40.5413,40.5881,40.2225,40.335,148000.0
2008-07-25 12:30:00,43.02,43.08,42.96,43.04,155100.0,40.335,40.3913,40.2787,40.3537,155100.0
2008-07-25 13:00:00,43.02,43.03,42.69,42.72,159100.0,40.335,40.3444,40.0256,40.0537,159100.0
2008-07-25 13:30:00,42.7,42.74,42.56,42.69,131100.0,40.035,40.0725,39.9037,40.0256,131100.0
2008-07-25 14:00:00,42.68,42.79,42.57,42.63,119900.0,40.0162,40.1194,39.9131,39.9693,119900.0
2008-07-25 14:30:00,42.64,42.93,42.63,42.92,127600.0,39.9787,40.2506,39.9693,40.2412,127600.0
2008-07-25 15:00:00,42.91,42.95,42.64,42.67,215400.0,40.2319,40.2694,39.9787,40.0068,215400.0
2008-07-25 15:30:00,42.67,42.85,42.56,42.78,290600.0,40.0068,40.1756,39.9037,40.11,290600.0
2008-07-28 09:30:00,42.9,43.0,42.2,42.35,213400.0,40.2225,40.3162,39.5662,39.7068,213400.0
2008-07-28 10:00:00,42.38,42.65,42.38,42.44,110900.0,39.7349,39.9881,39.7349,39.7912,110900.0
2008-07-28 10:30:00,42.44,42.68,42.42,42.45,121500.0,39.7912,40.0162,39.7724,39.8006,121500.0
2008-07-28 11:00:00,42.45,42.45,42.09,42.2,134600.0,39.8006,39.8006,39.463,39.5662,134600.0
2008-07-28 11:30:00,42.21,42.41,42.0,42.17,177400.0,39.5756,39.7631,39.3787,39.538,177400.0
2008-07-28 12:00:00,42.16,42.27,42.1,42.21,114600.0,39.5287,39.6318,39.4724,39.5756,114600.0
2008-07-28 12:30:00,42.22,42.28,42.05,42.1,185300.0,39.5849,39.6412,39.4255,39.4724,185300.0
2008-07-28 13:00:00,42.1,42.17,42.06,42.16,113800.0,39.4724,39.538,39.4349,39.5287,113800.0
2008-07-28 13:30:00,42.16,42.21,42.0,42.1,217800.0,39.5287,39.5756,39.3787,39.4724,217800.0
2008-07-28 14:00:00,42.1,42.21,42.1,42.12,172600.0,39.4724,39.5756,39.4724,39.4912,172600.0
2008-07-28 14:30:00,42.11,42.22,42.01,42.16,127300.0,39.4818,39.5849,39.388,39.5287,127300.0
2008-07-28 15:00:00,42.16,42.21,42.02,42.08,275200.0,39.5287,39.5756,39.3974,39.4537,275200.0
2008-07-28 15:30:00,42.08,42.13,41.84,41.95,331000.0,39.4537,39.5005,39.2286,39.3318,331000.0
2008-07-29 09:30:00,42.17,43.19,41.82,43.19,222300.0,39.538,40.4944,39.2099,40.4944,222300.0
2008-07-29 10:00:00,43.19,43.44,43.07,43.15,267600.0,40.4944,40.7288,40.3819,40.4569,267600.0
2008-07-29 10:30:00,43.16,43.33,43.04,43.07,160500.0,40.4663,40.6256,40.3537,40.3819,160500.0
2008-07-29 11:00:00,43.07,43.09,42.85,42.98,243900.0,40.3819,40.4006,40.1756,40.2975,243900.0
2008-07-29 11:30:00,42.98,43.52,42.98,43.37,177900.0,40.2975,40.8038,40.2975,40.6632,177900.0
2008-07-29 12:00:00,43.36,43.47,43.31,43.39,137000.0,40.6538,40.7569,40.6069,40.6819,137000.0
2008-07-29 12:30:00,43.37,43.42,43.3,43.37,119600.0,40.6632,40.71,40.5975,40.6632,119600.0
2008-07-29 13:00:00,43.38,43.41,43.27,43.4,119600.0,40.6725,40.7007,40.5694,40.6913,119600.0
2008-07-29 13:30:00,43.41,43.49,43.38,43.46,130300.0,40.7007,40.7757,40.6725,40.7475,130300.0
2008-07-29 14:00:00,43.45,43.48,43.18,43.28,143800.0,40.7382,40.7663,40.485,40.5788,143800.0
2008-07-29 14:30:00,43.28,43.34,42.99,43.19,172700.0,40.5788,40.635,40.3069,40.4944,172700.0
2008-07-29 15:00:00,43.17,43.44,43.08,43.38,124100.0,40.4756,40.7288,40.3913,40.6725,124100.0
2008-07-29 15:30:00,43.38,43.52,43.35,43.47,262700.0,40.6725,40.8038,40.6444,40.7569,262700.0
2008-07-30 09:30:00,43.65,44.97,43.65,44.92,351900.0,40.9257,42.1633,40.9257,42.1164,351900.0
2008-07-30 10:00:00,44.92,45.34,44.89,45.27,320800.0,42.1164,42.5102,42.0883,42.4446,320800.0
2008-07-30 10:30:00,45.28,45.42,44.41,44.6,365700.0,42.4539,42.5852,41.6382,41.8164,365700.0
2008-07-30 11:00:00,44.6,44.99,44.48,44.82,214100.0,41.8164,42.182,41.7039,42.0227,214100.0
2008-07-30 11:30:00,44.82,44.83,44.34,44.35,242500.0,42.0227,42.032,41.5726,41.582,242500.0
2008-07-30 12:00:00,44.36,44.41,44.06,44.14,165200.0,41.5914,41.6382,41.3101,41.3851,165200.0
2008-07-30 12:30:00,44.12,44.18,43.89,44.1,127200.0,41.3663,41.4226,41.1507,41.3476,127200.0
2008-07-30 13:00:00,44.1,44.13,43.84,44.06,194100.0,41.3476,41.3757,41.1038,41.3101,194100.0
2008-07-30 13:30:00,44.04,44.07,43.56,43.66,159200.0,41.2913,41.3195,40.8413,40.9351,159200.0
2008-07-30 14:00:00,43.68,43.97,43.65,43.97,147600.0,40.9538,41.2257,40.9257,41.2257,147600.0
2008-07-30 14:30:00,43.96,44.15,43.94,44.15,184400.0,41.2163,41.3945,41.1976,41.3945,184400.0
2008-07-30 15:00:00,44.14,44.52,44.01,44.52,227100.0,41.3851,41.7414,41.2632,41.7414,227100.0
2008-07-30 15:30:00,44.51,44.77,44.51,44.67,370000.0,41.732,41.9758,41.732,41.882,370000.0
2008-07-31 09:30:00,44.22,44.52,43.83,44.24,311900.0,41.4601,41.7414,41.0944,41.4789,311900.0
2008-07-31 10:00:00,44.24,44.73,44.13,44.7,151900.0,41.4789,41.9383,41.3757,41.9101,151900.0
2008-07-31 10:30:00,44.68,44.83,44.44,44.82,226700.0,41.8914,42.032,41.6664,42.0227,226700.0
2008-07-31 11:00:00,44.81,44.97,44.64,44.65,321900.0,42.0133,42.1633,41.8539,41.8633,321900.0
2008-07-31 11:30:00,44.66,44.71,44.17,44.27,184500.0,41.8726,41.9195,41.4132,41.507,184500.0
2008-07-31 12:00:00,44.27,44.3,43.86,43.88,154800.0,41.507,41.5351,41.1226,41.1413,154800.0
2008-07-31 12:30:00,43.88,44.0,43.81,43.82,140000.0,41.1413,41.2538,41.0757,41.0851,140000.0
2008-07-31 13:00:00,43.8,43.94,43.72,43.78,171000.0,41.0663,41.1976,40.9913,41.0476,171000.0
2008-07-31 13:30:00,43.77,43.81,43.5,43.56,211600.0,41.0382,41.0757,40.785,40.8413,211600.0
2008-07-31 14:00:00,43.56,43.86,43.49,43.76,158000.0,40.8413,41.1226,40.7757,41.0288,158000.0
2008-07-31 14:30:00,43.77,44.09,43.75,44.04,219400.0,41.0382,41.3382,41.0194,41.2913,219400.0
2008-07-31 15:00:00,44.03,44.13,43.68,43.7,321500.0,41.282,41.3757,40.9538,40.9726,321500.0
2008-07-31 15:30:00,43.69,43.79,43.3,43.37,387600.0,40.9632,41.0569,40.5975,40.6632,387600.0
2008-08-01 09:30:00,43.35,43.67,42.54,42.83,196200.0,40.6444,40.9444,39.885,40.1569,196200.0
2008-08-01 10:00:00,42.84,43.0,42.56,42.77,159700.0,40.1662,40.3162,39.9037,40.1006,159700.0
2008-08-01 10:30:00,42.76,43.08,42.76,42.87,190700.0,40.0912,40.3913,40.0912,40.1944,190700.0
2008-08-01 11:00:00,42.88,43.02,42.62,42.98,159000.0,40.2037,40.335,39.96,40.2975,159000.0
2008-08-01 11:30:00,43.0,43.37,43.0,43.33,107800.0,40.3162,40.6632,40.3162,40.6256,107800.0
2008-08-01 12:00:00,43.32,43.32,43.12,43.19,84900.0,40.6163,40.6163,40.4288,40.4944,84900.0
2008-08-01 12:30:00,43.19,43.19,42.91,42.91,83400.0,40.4944,40.4944,40.2319,40.2319,83400.0
2008-08-01 13:00:00,42.94,43.2,42.91,43.2,98700.0,40.26,40.5038,40.2319,40.5038,98700.0
2008-08-01 13:30:00,43.21,43.37,43.18,43.19,162700.0,40.5131,40.6632,40.485,40.4944,162700.0
2008-08-01 14:00:00,43.19,43.2,42.85,43.0,171700.0,40.4944,40.5038,40.1756,40.3162,171700.0
2008-08-01 14:30:00,43.02,43.21,42.93,43.17,124200.0,40.335,40.5131,40.2506,40.4756,124200.0
2008-08-01 15:00:00,43.18,43.28,43.06,43.24,171500.0,40.485,40.5788,40.3725,40.5413,171500.0
2008-08-01 15:30:00,43.22,43.45,43.05,43.07,348600.0,40.5225,40.7382,40.3631,40.3819,348600.0
2008-08-04 09:30:00,43.06,43.1,42.12,42.14,185300.0,40.3725,40.41,39.4912,39.5099,185300.0
2008-08-04 10:00:00,42.14,42.21,41.84,42.08,214200.0,39.5099,39.5756,39.2286,39.4537,214200.0
2008-08-04 10:30:00,42.08,42.15,41.82,41.84,126800.0,39.4537,39.5193,39.2099,39.2286,126800.0
2008-08-04 11:00:00,41.85,41.87,41.59,41.65,256500.0,39.238,39.2568,38.9942,39.0505,256500.0
2008-08-04 11:30:00,41.64,42.02,41.55,41.91,219300.0,39.0411,39.3974,38.9567,39.2943,219300.0
2008-08-04 12:00:00,41.91,41.99,41.73,41.9,140000.0,39.2943,39.3693,39.1255,39.2849,140000.0
2008-08-04 12:30:00,41.92,41.93,41.76,41.78,119300.0,39.3037,39.313,39.1536,39.1724,119300.0
2008-08-04 13:00:00,41.79,41.79,41.42,41.49,221200.0,39.1818,39.1818,38.8349,38.9005,221200.0
2008-08-04 13:30:00,41.49,41.85,41.45,41.84,269100.0,38.9005,39.238,38.863,39.2286,269100.0
2008-08-04 14:00:00,41.85,42.01,41.78,41.84,247800.0,39.238,39.388,39.1724,39.2286,247800.0
2008-08-04 14:30:00,41.86,42.05,41.85,42.02,172500.0,39.2474,39.4255,39.238,39.3974,172500.0
2008-08-04 15:00:00,42.03,42.07,41.88,41.94,269400.0,39.4068,39.4443,39.2661,39.3224,269400.0
2008-08-04 15:30:00,41.93,42.0,41.7,41.91,554300.0,39.313,39.3787,39.0974,39.2943,554300.0
2008-08-05 09:30:00,42.64,42.7,42.01,42.06,405200.0,39.9787,40.035,39.388,39.4349,405200.0
2008-08-05 10:00:00,42.06,42.3,41.75,41.79,319600.0,39.4349,39.6599,39.1443,39.1818,319600.0
2008-08-05 10:30:00,41.8,42.01,41.78,41.99,249800.0,39.1911,39.388,39.1724,39.3693,249800.0
2008-08-05 11:00:00,41.98,42.02,41.84,41.85,271100.0,39.3599,39.3974,39.2286,39.238,271100.0
2008-08-05 11:30:00,41.85,42.0,41.84,41.95,283500.0,39.238,39.3787,39.2286,39.3318,283500.0
2008-08-05 12:00:00,41.94,42.0,41.84,41.9,362600.0,39.3224,39.3787,39.2286,39.2849,362600.0
2008-08-05 12:30:00,41.9,41.91,41.42,41.44,342300.0,39.2849,39.2943,38.8349,38.8536,342300.0
2008-08-05 13:00:00,41.43,41.44,41.31,41.39,268400.0,38.8442,38.8536,38.7317,38.8067,268400.0
2008-08-05 13:30:00,41.4,41.52,41.23,41.3,322800.0,38.8161,38.9286,38.6567,38.7223,322800.0
2008-08-05 14:00:00,41.3,41.51,41.07,41.25,254200.0,38.7223,38.9192,38.5067,38.6755,254200.0
2008-08-05 14:30:00,41.26,41.72,41.26,41.43,392900.0,38.6848,39.1161,38.6848,38.8442,392900.0
2008-08-05 15:00:00,41.44,41.82,41.43,41.71,586900.0,38.8536,39.2099,38.8442,39.1068,586900.0
2008-08-05 15:30:00,41.71,41.86,41.56,41.8,570700.0,39.1068,39.2474,38.9661,39.1911,570700.0
2008-08-06 09:30:00,41.73,41.79,41.4,41.56,210200.0,39.1255,39.1818,38.8161,38.9661,210200.0
2008-08-06 10:00:00,41.56,41.71,41.52,41.53,103700.0,38.9661,39.1068,38.9286,38.938,103700.0
2008-08-06 10:30:00,41.51,41.56,41.29,41.35,211000.0,38.9192,38.9661,38.713,38.7692,211000.0
2008-08-06 11:00:00,41.35,41.43,41.22,41.37,230300.0,38.7692,38.8442,38.6473,38.788,230300.0
2008-08-06 11:30:00,41.36,41.6,41.3,41.45,229200.0,38.7786,39.0036,38.7223,38.863,229200.0
2008-08-06 12:00:00,41.45,41.57,41.3,41.55,161000.0,38.863,38.9755,38.7223,38.9567,161000.0
2008-08-06 12:30:00,41.54,41.55,41.3,41.34,134500.0,38.9474,38.9567,38.7223,38.7599,134500.0
2008-08-06 13:00:00,41.34,41.45,41.17,41.44,141000.0,38.7599,38.863,38.6005,38.8536,141000.0
2008-08-06 13:30:00,41.45,41.64,41.4,41.63,235300.0,38.863,39.0411,38.8161,39.0318,235300.0
2008-08-06 14:00:00,41.62,42.21,41.6,42.14,256100.0,39.0224,39.5756,39.0036,39.5099,256100.0
2008-08-06 14:30:00,42.12,42.73,42.09,42.67,303300.0,39.4912,40.0631,39.463,40.0068,303300.0
2008-08-06 15:00:00,42.67,42.77,42.53,42.77,326200.0,40.0068,40.1006,39.8756,40.1006,326200.0
2008-08-06 15:30:00,42.76,42.77,42.53,42.7,539300.0,40.0912,40.1006,39.8756,40.035,539300.0
2008-08-07 09:30:00,42.22,42.52,41.67,42.29,233200.0,39.5849,39.8662,39.0693,39.6506,233200.0
2008-08-07 10:00:00,42.29,42.63,42.27,42.56,188800.0,39.6506,39.9693,39.6318,39.9037,188800.0
2008-08-07 10:30:00,42.55,42.58,42.28,42.47,266900.0,39.8943,39.9225,39.6412,39.8193,266900.0
2008-08-07 11:00:00,42.46,42.57,42.29,42.32,223800.0,39.8099,39.9131,39.6506,39.6787,223800.0
2008-08-07 11:30:00,42.32,42.49,42.3,42.32,155600.0,39.6787,39.8381,39.6599,39.6787,155600.0
2008-08-07 12:00:00,42.32,42.42,42.2,42.4,188700.0,39.6787,39.7724,39.5662,39.7537,188700.0
2008-08-07 12:30:00,42.4,42.69,42.37,42.6,233300.0,39.7537,40.0256,39.7256,39.9412,233300.0
2008-08-07 13:00:00,42.58,42.59,42.3,42.38,339400.0,39.9225,39.9318,39.6599,39.7349,339400.0
2008-08-07 13:30:00,42.37,42.4,42.27,42.3,169500.0,39.7256,39.7537,39.6318,39.6599,169500.0
2008-08-07 14:00:00,42.29,42.31,42.16,42.22,155200.0,39.6506,39.6693,39.5287,39.5849,155200.0
2008-08-07 14:30:00,42.22,42.32,42.12,42.28,135300.0,39.5849,39.6787,39.4912,39.6412,135300.0
2008-08-07 15:00:00,42.28,42.35,42.06,42.25,229400.0,39.6412,39.7068,39.4349,39.6131,229400.0
2008-08-07 15:30:00,42.25,42.27,41.88,41.92,429500.0,39.6131,39.6318,39.2661,39.3037,429500.0
2008-08-08 09:30:00,42.05,42.19,41.47,42.1,201500.0,39.4255,39.5568,38.8817,39.4724,201500.0
2008-08-08 10:00:00,42.14,42.75,42.11,42.75,158000.0,39.5099,40.0818,39.4818,40.0818,158000.0
2008-08-08 10:30:00,42.74,43.38,42.69,43.09,203600.0,40.0725,40.6725,40.0256,40.4006,203600.0
2008-08-08 11:00:00,43.08,43.16,42.91,43.08,85800.0,40.3913,40.4663,40.2319,40.3913,85800.0
2008-08-08 11:30:00,43.08,43.29,43.06,43.28,86600.0,40.3913,40.5881,40.3725,40.5788,86600.0
2008-08-08 12:00:00,43.28,43.46,43.16,43.45,87700.0,40.5788,40.7475,40.4663,40.7382,87700.0
2008-08-08 12:30:00,43.45,43.46,43.26,43.32,60800.0,40.7382,40.7475,40.56,40.6163,60800.0
2008-08-08 13:00:00,43.33,43.36,43.22,43.35,81500.0,40.6256,40.6538,40.5225,40.6444,81500.0
2008-08-08 13:30:00,43.33,43.46,43.23,43.28,85500.0,40.6256,40.7475,40.5319,40.5788,85500.0
2008-08-08 14:00:00,43.28,43.54,43.26,43.52,118600.0,40.5788,40.8225,40.56,40.8038,118600.0
2008-08-08 14:30:00,43.52,43.62,43.47,43.51,169700.0,40.8038,40.8976,40.7569,40.7944,169700.0
2008-08-08 15:00:00,43.51,43.58,43.4,43.5,426800.0,40.7944,40.86,40.6913,40.785,426800.0
2008-08-08 15:30:00,43.51,44.1,43.48,43.65,740300.0,40.7944,41.3476,40.7663,40.9257,740300.0
2008-08-11 09:30:00,43.7,44.01,43.4,43.98,123300.0,40.9726,41.2632,40.6913,41.2351,123300.0
2008-08-11 10:00:00,43.98,44.07,43.75,43.86,277900.0,41.2351,41.3195,41.0194,41.1226,277900.0
2008-08-11 10:30:00,43.86,43.94,43.72,43.91,131100.0,41.1226,41.1976,40.9913,41.1695,131100.0
2008-08-11 11:00:00,43.91,44.23,43.88,44.18,239500.0,41.1695,41.4695,41.1413,41.4226,239500.0
2008-08-11 11:30:00,44.19,44.72,44.19,44.58,272600.0,41.432,41.9289,41.432,41.7976,272600.0
2008-08-11 12:00:00,44.58,44.74,44.58,44.62,125500.0,41.7976,41.9476,41.7976,41.8351,125500.0
2008-08-11 12:30:00,44.64,44.65,44.52,44.56,163800.0,41.8539,41.8633,41.7414,41.7789,163800.0
2008-08-11 13:00:00,44.56,44.56,44.46,44.48,148700.0,41.7789,41.7789,41.6851,41.7039,148700.0
2008-08-11 13:30:00,44.49,44.63,44.42,44.42,116200.0,41.7133,41.8445,41.6476,41.6476,116200.0
2008-08-11 14:00:00,44.43,44.59,44.32,44.35,151900.0,41.657,41.807,41.5539,41.582,151900.0
2008-08-11 14:30:00,44.33,44.44,44.16,44.38,153400.0,41.5632,41.6664,41.4038,41.6101,153400.0
2008-08-11 15:00:00,44.4,44.56,44.32,44.37,190100.0,41.6289,41.7789,41.5539,41.6007,190100.0
2008-08-11 15:30:00,44.37,44.37,44.0,44.08,623500.0,41.6007,41.6007,41.2538,41.3288,623500.0
2008-08-12 09:30:00,44.2,44.45,43.86,43.94,126700.0,41.4414,41.6757,41.1226,41.1976,126700.0
2008-08-12 10:00:00,43.92,44.0,43.37,43.47,234700.0,41.1788,41.2538,40.6632,40.7569,234700.0
2008-08-12 10:30:00,43.47,43.52,43.14,43.22,213900.0,40.7569,40.8038,40.4475,40.5225,213900.0
2008-08-12 11:00:00,43.22,43.37,43.13,43.26,256400.0,40.5225,40.6632,40.4381,40.56,256400.0
2008-08-12 11:30:00,43.26,43.28,43.18,43.2,122000.0,40.56,40.5788,40.485,40.5038,122000.0
2008-08-12 12:00:00,43.2,43.34,43.18,43.29,87800.0,40.5038,40.635,40.485,40.5881,87800.0
2008-08-12 12:30:00,43.28,43.29,43.08,43.13,123800.0,40.5788,40.5881,40.3913,40.4381,123800.0
2008-08-12 13:00:00,43.14,43.16,42.8,42.88,190000.0,40.4475,40.4663,40.1287,40.2037,190000.0
2008-08-12 13:30:00,42.88,42.99,42.78,42.87,145800.0,40.2037,40.3069,40.11,40.1944,145800.0
2008-08-12 14:00:00,42.88,43.05,42.81,43.03,136100.0,40.2037,40.3631,40.1381,40.3444,136100.0
2008-08-12 14:30:00,43.03,43.19,43.02,43.04,82700.0,40.3444,40.4944,40.335,40.3537,82700.0
2008-08-12 15:00:00,43.05,43.06,42.79,42.9,137700.0,40.3631,40.3725,40.1194,40.2225,137700.0
2008-08-12 15:30:00,42.89,42.91,42.67,42.91,294400.0,40.2131,40.2319,40.0068,40.2319,294400.0
2008-08-13 09:30:00,43.04,43.06,42.34,42.67,137900.0,40.3537,40.3725,39.6974,40.0068,137900.0
2008-08-13 10:00:00,42.66,42.8,42.36,42.52,100300.0,39.9975,40.1287,39.7162,39.8662,100300.0
2008-08-13 10:30:00,42.49,42.51,42.03,42.13,184600.0,39.8381,39.8568,39.4068,39.5005,184600.0
2008-08-13 11:00:00,42.13,42.23,41.87,42.15,123600.0,39.5005,39.5943,39.2568,39.5193,123600.0
2008-08-13 11:30:00,42.15,42.17,41.95,42.05,93300.0,39.5193,39.538,39.3318,39.4255,93300.0
2008-08-13 12:00:00,42.05,42.07,41.89,42.0,158200.0,39.4255,39.4443,39.2755,39.3787,158200.0
2008-08-13 12:30:00,41.99,42.02,41.9,42.02,45800.0,39.3693,39.3974,39.2849,39.3974,45800.0
2008-08-13 13:00:00,42.03,42.16,41.95,42.09,136900.0,39.4068,39.5287,39.3318,39.463,136900.0
2008-08-13 13:30:00,42.09,42.25,42.05,42.24,302700.0,39.463,39.6131,39.4255,39.6037,302700.0
2008-08-13 14:00:00,42.22,42.26,42.07,42.18,214900.0,39.5849,39.6224,39.4443,39.5474,214900.0
2008-08-13 14:30:00,42.17,42.55,42.11,42.55,149300.0,39.538,39.8943,39.4818,39.8943,149300.0
2008-08-13 15:00:00,42.52,42.56,42.28,42.31,231800.0,39.8662,39.9037,39.6412,39.6693,231800.0
2008-08-13 15:30:00,42.31,42.41,42.08,42.36,359800.0,39.6693,39.7631,39.4537,39.7162,359800.0
2008-08-14 09:30:00,42.14,42.21,41.5,42.18,140700.0,39.5099,39.5756,38.9099,39.5474,140700.0
2008-08-14 10:00:00,42.17,42.23,41.95,42.16,102900.0,39.538,39.5943,39.3318,39.5287,102900.0
2008-08-14 10:30:00,42.16,42.61,42.14,42.57,176500.0,39.5287,39.9506,39.5099,39.9131,176500.0
2008-08-14 11:00:00,42.59,42.98,42.55,42.88,148200.0,39.9318,40.2975,39.8943,40.2037,148200.0
2008-08-14 11:30:00,42.9,42.93,42.75,42.88,75100.0,40.2225,40.2506,40.0818,40.2037,75100.0
2008-08-14 12:00:00,42.88,42.89,42.63,42.65,157600.0,40.2037,40.2131,39.9693,39.9881,157600.0
2008-08-14 12:30:00,42.66,42.94,42.64,42.74,247800.0,39.9975,40.26,39.9787,40.0725,247800.0
2008-08-14 13:00:00,42.73,42.74,42.25,42.45,235000.0,40.0631,40.0725,39.6131,39.8006,235000.0
2008-08-14 13:30:00,42.44,42.5,42.4,42.49,101300.0,39.7912,39.8475,39.7537,39.8381,101300.0
2008-08-14 14:00:00,42.49,42.56,42.42,42.44,97800.0,39.8381,39.9037,39.7724,39.7912,97800.0
2008-08-14 14:30:00,42.45,42.46,42.2,42.35,142200.0,39.8006,39.8099,39.5662,39.7068,142200.0
2008-08-14 15:00:00,42.35,42.52,42.22,42.22,157400.0,39.7068,39.8662,39.5849,39.5849,157400.0
2008-08-14 15:30:00,42.24,42.52,42.19,42.51,299400.0,39.6037,39.8662,39.5568,39.8568,299400.0
2008-08-15 09:30:00,42.81,43.0,42.26,42.51,361900.0,40.1381,40.3162,39.6224,39.8568,361900.0
2008-08-15 10:00:00,42.51,42.66,42.08,42.55,158300.0,39.8568,39.9975,39.4537,39.8943,158300.0
2008-08-15 10:30:00,42.56,42.8,42.48,42.75,154300.0,39.9037,40.1287,39.8287,40.0818,154300.0
2008-08-15 11:00:00,42.75,42.76,42.55,42.55,77200.0,40.0818,40.0912,39.8943,39.8943,77200.0
2008-08-15 11:30:00,42.55,42.6,42.38,42.5,81100.0,39.8943,39.9412,39.7349,39.8475,81100.0
2008-08-15 12:00:00,42.48,42.51,42.33,42.34,71300.0,39.8287,39.8568,39.6881,39.6974,71300.0
2008-08-15 12:30:00,42.33,42.54,42.33,42.46,73900.0,39.6881,39.885,39.6881,39.8099,73900.0
2008-08-15 13:00:00,42.48,42.52,42.32,42.36,57600.0,39.8287,39.8662,39.6787,39.7162,57600.0
2008-08-15 13:30:00,42.34,42.38,42.21,42.3,106500.0,39.6974,39.7349,39.5756,39.6599,106500.0
2008-08-15 14:00:00,42.29,42.3,42.16,42.17,83000.0,39.6506,39.6599,39.5287,39.538,83000.0
2008-08-15 14:30:00,42.17,42.25,42.14,42.25,85100.0,39.538,39.6131,39.5099,39.6131,85100.0
2008-08-15 15:00:00,42.24,42.36,42.2,42.33,132300.0,39.6037,39.7162,39.5662,39.6881,132300.0
2008-08-15 15:30:00,42.33,42.42,42.24,42.31,322900.0,39.6881,39.7724,39.6037,39.6693,322900.0
2008-08-18 09:30:00,42.56,42.56,42.11,42.29,107100.0,39.9037,39.9037,39.4818,39.6506,107100.0
2008-08-18 10:00:00,42.29,42.29,41.95,42.17,89800.0,39.6506,39.6506,39.3318,39.538,89800.0
2008-08-18 10:30:00,42.16,42.26,42.11,42.15,59500.0,39.5287,39.6224,39.4818,39.5193,59500.0
2008-08-18 11:00:00,42.15,42.22,42.06,42.14,74400.0,39.5193,39.5849,39.4349,39.5099,74400.0
2008-08-18 11:30:00,42.15,42.15,41.82,41.84,120400.0,39.5193,39.5193,39.2099,39.2286,120400.0
2008-08-18 12:00:00,41.83,42.0,41.7,41.98,114400.0,39.2193,39.3787,39.0974,39.3599,114400.0
2008-08-18 12:30:00,41.98,42.01,41.6,41.62,89800.0,39.3599,39.388,39.0036,39.0224,89800.0
2008-08-18 13:00:00,41.61,41.73,41.5,41.6,136800.0,39.013,39.1255,38.9099,39.0036,136800.0
2008-08-18 13:30:00,41.6,41.67,41.34,41.38,197100.0,39.0036,39.0693,38.7599,38.7974,197100.0
2008-08-18 14:00:00,41.38,41.4,41.22,41.35,114600.0,38.7974,38.8161,38.6473,38.7692,114600.0
2008-08-18 14:30:00,41.35,41.4,41.28,41.35,104400.0,38.7692,38.8161,38.7036,38.7692,104400.0
2008-08-18 15:00:00,41.35,41.45,41.17,41.38,166700.0,38.7692,38.863,38.6005,38.7974,166700.0
2008-08-18 15:30:00,41.38,41.57,41.18,41.51,303700.0,38.7974,38.9755,38.6098,38.9192,303700.0
2008-08-19 09:30:00,41.29,41.29,40.48,40.5,212600.0,38.713,38.713,37.9535,37.9723,212600.0
2008-08-19 10:00:00,40.5,40.59,40.36,40.47,189200.0,37.9723,38.0567,37.841,37.9442,189200.0
2008-08-19 10:30:00,40.47,40.53,40.25,40.34,114500.0,37.9442,38.0004,37.7379,37.8223,114500.0
2008-08-19 11:00:00,40.35,40.39,40.04,40.17,169700.0,37.8316,37.8691,37.541,37.6629,169700.0
2008-08-19 11:30:00,40.17,40.21,39.89,39.95,213500.0,37.6629,37.7004,37.4004,37.4566,213500.0
2008-08-19 12:00:00,39.94,40.04,39.9,40.01,139600.0,37.4472,37.541,37.4097,37.5129,139600.0
2008-08-19 12:30:00,40.02,40.16,39.98,40.03,147200.0,37.5222,37.6535,37.4847,37.5316,147200.0
2008-08-19 13:00:00,40.04,40.22,40.0,40.15,149500.0,37.541,37.7098,37.5035,37.6441,149500.0
2008-08-19 13:30:00,40.15,40.37,40.15,40.24,188400.0,37.6441,37.8504,37.6441,37.7285,188400.0
2008-08-19 14:00:00,40.23,40.33,40.1,40.17,212700.0,37.7191,37.8129,37.5972,37.6629,212700.0
2008-08-19 14:30:00,40.14,40.17,40.0,40.04,137100.0,37.6347,37.6629,37.5035,37.541,137100.0
2008-08-19 15:00:00,40.05,40.1,39.88,39.94,372500.0,37.5504,37.5972,37.391,37.4472,372500.0
2008-08-19 15:30:00,39.94,40.09,39.89,40.01,577900.0,37.4472,37.5879,37.4004,37.5129,577900.0
2008-08-20 09:30:00,40.08,40.34,39.12,39.26,293900.0,37.5785,37.8223,36.6784,36.8097,293900.0
2008-08-20 10:00:00,39.26,39.66,39.19,39.48,227000.0,36.8097,37.1847,36.744,37.0159,227000.0
2008-08-20 10:30:00,39.49,39.76,39.47,39.71,266900.0,37.0253,37.2785,37.0066,37.2316,266900.0
2008-08-20 11:00:00,39.73,39.73,39.36,39.42,270600.0,37.2503,37.2503,36.9034,36.9597,270600.0
2008-08-20 11:30:00,39.41,39.42,39.24,39.37,126200.0,36.9503,36.9597,36.7909,36.9128,126200.0
2008-08-20 12:00:00,39.37,39.37,38.76,38.91,368200.0,36.9128,36.9128,36.3409,36.4815,368200.0
2008-08-20 12:30:00,38.9,38.92,38.66,38.8,302700.0,36.4721,36.4909,36.2471,36.3784,302700.0
2008-08-20 13:00:00,38.81,38.94,38.68,38.83,312400.0,36.3878,36.5096,36.2659,36.4065,312400.0
2008-08-20 13:30:00,38.84,38.9,38.69,38.7,259800.0,36.4159,36.4721,36.2752,36.2846,259800.0
2008-08-20 14:00:00,38.71,38.72,38.31,38.32,458600.0,36.294,36.3034,35.919,35.9283,458600.0
2008-08-20 14:30:00,38.31,38.48,38.26,38.44,381100.0,35.919,36.0784,35.8721,36.0408,381100.0
2008-08-20 15:00:00,38.44,38.5,38.08,38.09,601700.0,36.0408,36.0971,35.7033,35.7127,601700.0
2008-08-20 15:30:00,38.09,38.58,38.07,38.54,971600.0,35.7127,36.1721,35.6939,36.1346,971600.0
2008-08-21 09:30:00,38.64,38.8,37.86,38.73,286600.0,36.2284,36.3784,35.497,36.3127,286600.0
2008-08-21 10:00:00,38.71,38.86,38.47,38.61,444500.0,36.294,36.4346,36.069,36.2002,444500.0
2008-08-21 10:30:00,38.6,38.61,38.15,38.46,335600.0,36.1909,36.2002,35.7689,36.0596,335600.0
2008-08-21 11:00:00,38.45,38.45,38.18,38.4,183300.0,36.0502,36.0502,35.7971,36.0033,183300.0
2008-08-21 11:30:00,38.4,38.45,38.25,38.25,184200.0,36.0033,36.0502,35.8627,35.8627,184200.0
2008-08-21 12:00:00,38.26,38.32,37.77,37.79,343700.0,35.8721,35.9283,35.4127,35.4314,343700.0
2008-08-21 12:30:00,37.78,37.88,37.72,37.84,268300.0,35.422,35.5158,35.3658,35.4783,268300.0
2008-08-21 13:00:00,37.84,37.99,37.67,37.68,278900.0,35.4783,35.6189,35.3189,35.3283,278900.0
2008-08-21 13:30:00,37.68,37.72,37.45,37.7,324500.0,35.3283,35.3658,35.1126,35.347,324500.0
2008-08-21 14:00:00,37.7,37.92,37.68,37.82,281200.0,35.347,35.5533,35.3283,35.4595,281200.0
2008-08-21 14:30:00,37.84,38.12,37.83,38.0,287000.0,35.4783,35.7408,35.4689,35.6283,287000.0
2008-08-21 15:00:00,38.0,38.07,37.9,37.94,328500.0,35.6283,35.6939,35.5346,35.5721,328500.0
2008-08-21 15:30:00,37.95,38.01,37.61,37.99,768300.0,35.5814,35.6377,35.2627,35.6189,768300.0
2008-08-22 09:30:00,38.46,38.75,38.12,38.67,242200.0,36.0596,36.3315,35.7408,36.2565,242200.0
2008-08-22 10:00:00,38.67,38.75,38.54,38.67,270300.0,36.2565,36.3315,36.1346,36.2565,270300.0
2008-08-22 10:30:00,38.66,38.7,38.42,38.5,174000.0,36.2471,36.2846,36.0221,36.0971,174000.0
2008-08-22 11:00:00,38.5,38.5,38.3,38.3,146600.0,36.0971,36.0971,35.9096,35.9096,146600.0
2008-08-22 11:30:00,38.32,38.45,38.02,38.05,221900.0,35.9283,36.0502,35.6471,35.6752,221900.0
2008-08-22 12:00:00,38.05,38.11,37.78,38.1,212300.0,35.6752,35.7314,35.422,35.7221,212300.0
2008-08-22 12:30:00,38.08,38.3,38.08,38.25,338500.0,35.7033,35.9096,35.7033,35.8627,338500.0
2008-08-22 13:00:00,38.25,38.5,38.24,38.34,290400.0,35.8627,36.0971,35.8533,35.9471,290400.0
2008-08-22 13:30:00,38.36,38.57,38.27,38.45,242600.0,35.9658,36.1627,35.8815,36.0502,242600.0
2008-08-22 14:00:00,38.45,38.58,38.29,38.51,338800.0,36.0502,36.1721,35.9002,36.1065,338800.0
2008-08-22 14:30:00,38.53,38.68,38.43,38.5,472700.0,36.1252,36.2659,36.0315,36.0971,472700.0
2008-08-22 15:00:00,38.5,38.51,38.38,38.5,381000.0,36.0971,36.1065,35.9846,36.0971,381000.0
2008-08-22 15:30:00,38.49,38.55,38.46,38.5,495700.0,36.0877,36.144,36.0596,36.0971,495700.0
2008-08-25 09:30:00,38.59,38.59,37.89,38.09,89300.0,36.1815,36.1815,35.5252,35.7127,89300.0
2008-08-25 10:00:00,38.11,38.5,37.97,38.49,158800.0,35.7314,36.0971,35.6002,36.0877,158800.0
2008-08-25 10:30:00,38.46,38.56,38.18,38.22,167400.0,36.0596,36.1534,35.7971,35.8346,167400.0
2008-08-25 11:00:00,38.22,38.27,38.1,38.2,93200.0,35.8346,35.8815,35.7221,35.8158,93200.0
2008-08-25 11:30:00,38.2,38.27,37.94,37.96,95700.0,35.8158,35.8815,35.5721,35.5908,95700.0
2008-08-25 12:00:00,37.94,38.04,37.86,37.87,145500.0,35.5721,35.6658,35.497,35.5064,145500.0
2008-08-25 12:30:00,37.88,37.94,37.62,37.81,296300.0,35.5158,35.5721,35.272,35.4502,296300.0
2008-08-25 13:00:00,37.81,37.98,37.74,37.79,238100.0,35.4502,35.6096,35.3845,35.4314,238100.0
2008-08-25 13:30:00,37.8,37.89,37.75,37.81,112100.0,35.4408,35.5252,35.3939,35.4502,112100.0
2008-08-25 14:00:00,37.81,37.87,37.63,37.73,179300.0,35.4502,35.5064,35.2814,35.3752,179300.0
2008-08-25 14:30:00,37.75,37.84,37.57,37.69,337700.0,35.3939,35.4783,35.2251,35.3377,337700.0
2008-08-25 15:00:00,37.7,37.77,37.45,37.46,436500.0,35.347,35.4127,35.1126,35.122,436500.0
2008-08-25 15:30:00,37.46,37.73,37.44,37.66,479400.0,35.122,35.3752,35.1033,35.3095,479400.0
2008-08-26 09:30:00,37.68,38.1,37.35,37.55,181900.0,35.3283,35.7221,35.0189,35.2064,181900.0
2008-08-26 10:00:00,37.56,37.72,37.42,37.63,120500.0,35.2158,35.3658,35.0845,35.2814,120500.0
2008-08-26 10:30:00,37.66,38.15,37.65,38.1,172900.0,35.3095,35.7689,35.3002,35.7221,172900.0
2008-08-26 11:00:00,38.12,38.21,37.95,38.15,126500.0,35.7408,35.8252,35.5814,35.7689,126500.0
2008-08-26 11:30:00,38.14,38.15,38.0,38.08,128100.0,35.7596,35.7689,35.6283,35.7033,128100.0
2008-08-26 12:00:00,38.08,38.23,38.07,38.09,87600.0,35.7033,35.844,35.6939,35.7127,87600.0
2008-08-26 12:30:00,38.1,38.24,38.07,38.18,106300.0,35.7221,35.8533,35.6939,35.7971,106300.0
2008-08-26 13:00:00,38.15,38.2,38.0,38.01,116800.0,35.7689,35.8158,35.6283,35.6377,116800.0
2008-08-26 13:30:00,38.01,38.01,37.9,37.95,100400.0,35.6377,35.6377,35.5346,35.5814,100400.0
2008-08-26 14:00:00,37.96,37.99,37.73,37.75,174900.0,35.5908,35.6189,35.3752,35.3939,174900.0
2008-08-26 14:30:00,37.75,37.9,37.7,37.81,145500.0,35.3939,35.5346,35.347,35.4502,145500.0
2008-08-26 15:00:00,37.81,37.95,37.74,37.91,234000.0,35.4502,35.5814,35.3845,35.5439,234000.0
2008-08-26 15:30:00,37.94,38.15,37.89,38.11,339900.0,35.5721,35.7689,35.5252,35.7314,339900.0
2008-08-27 09:30:00,38.08,38.62,38.07,38.39,162200.0,35.7033,36.2096,35.6939,35.994,162200.0
2008-08-27 10:00:00,38.39,38.8,38.39,38.61,139300.0,35.994,36.3784,35.994,36.2002,139300.0
2008-08-27 10:30:00,38.64,38.69,38.27,38.37,115200.0,36.2284,36.2752,35.8815,35.9752,115200.0
2008-08-27 11:00:00,38.37,38.72,38.33,38.62,160400.0,35.9752,36.3034,35.9377,36.2096,160400.0
2008-08-27 11:30:00,38.61,38.9,38.57,38.9,190300.0,36.2002,36.4721,36.1627,36.4721,190300.0
2008-08-27 12:00:00,38.9,39.24,38.83,39.16,218000.0,36.4721,36.7909,36.4065,36.7159,218000.0
2008-08-27 12:30:00,39.14,39.3,39.05,39.2,146200.0,36.6972,36.8472,36.6128,36.7534,146200.0
2008-08-27 13:00:00,39.19,39.21,39.1,39.18,126100.0,36.744,36.7628,36.6597,36.7347,126100.0
2008-08-27 13:30:00,39.18,39.23,39.12,39.17,190900.0,36.7347,36.7815,36.6784,36.7253,190900.0
2008-08-27 14:00:00,39.17,39.23,39.08,39.15,153900.0,36.7253,36.7815,36.6409,36.7065,153900.0
2008-08-27 14:30:00,39.16,39.29,39.1,39.15,160200.0,36.7159,36.8378,36.6597,36.7065,160200.0
2008-08-27 15:00:00,39.16,39.17,38.94,38.99,293900.0,36.7159,36.7253,36.5096,36.5565,293900.0
2008-08-27 15:30:00,39.0,39.2,38.98,39.2,470400.0,36.5659,36.7534,36.5471,36.7534,470400.0
2008-08-28 09:30:00,39.5,40.6,39.5,40.5,475500.0,37.0347,38.066,37.0347,37.9723,475500.0
2008-08-28 10:00:00,40.47,40.73,40.3,40.57,302300.0,37.9442,38.1879,37.7848,38.0379,302300.0
2008-08-28 10:30:00,40.57,41.4,40.54,41.36,419400.0,38.0379,38.8161,38.0098,38.7786,419400.0
2008-08-28 11:00:00,41.34,41.44,40.96,41.01,333600.0,38.7599,38.8536,38.4036,38.4504,333600.0
2008-08-28 11:30:00,41.02,41.46,40.95,41.41,187000.0,38.4598,38.8724,38.3942,38.8255,187000.0
2008-08-28 12:00:00,41.41,41.43,41.25,41.27,117300.0,38.8255,38.8442,38.6755,38.6942,117300.0
2008-08-28 12:30:00,41.26,41.26,40.95,40.95,137800.0,38.6848,38.6848,38.3942,38.3942,137800.0
2008-08-28 13:00:00,40.95,41.0,40.91,40.96,173500.0,38.3942,38.4411,38.3567,38.4036,173500.0
2008-08-28 13:30:00,40.96,41.01,40.92,40.96,153900.0,38.4036,38.4504,38.3661,38.4036,153900.0
2008-08-28 14:00:00,40.95,41.09,40.82,41.0,195300.0,38.3942,38.5255,38.2723,38.4411,195300.0
2008-08-28 14:30:00,41.0,41.29,40.96,41.23,223700.0,38.4411,38.713,38.4036,38.6567,223700.0
2008-08-28 15:00:00,41.24,41.26,41.05,41.2,299700.0,38.6661,38.6848,38.488,38.6286,299700.0
2008-08-28 15:30:00,41.19,41.2,41.02,41.11,606300.0,38.6192,38.6286,38.4598,38.5442,606300.0
2008-08-29 09:30:00,40.98,41.88,40.98,41.51,302500.0,38.4223,39.2661,38.4223,38.9192,302500.0
2008-08-29 10:00:00,41.52,41.53,41.04,41.11,188000.0,38.9286,38.938,38.4786,38.5442,188000.0
2008-08-29 10:30:00,41.11,41.2,41.1,41.1,151700.0,38.5442,38.6286,38.5348,38.5348,151700.0
2008-08-29 11:00:00,41.11,41.15,40.95,41.05,161000.0,38.5442,38.5817,38.3942,38.488,161000.0
2008-08-29 11:30:00,41.04,41.18,41.02,41.07,187400.0,38.4786,38.6098,38.4598,38.5067,187400.0
2008-08-29 12:00:00,41.08,41.08,40.84,40.89,154500.0,38.5161,38.5161,38.2911,38.3379,154500.0
2008-08-29 12:30:00,40.87,41.1,40.87,41.06,91000.0,38.3192,38.5348,38.3192,38.4973,91000.0
2008-08-29 13:00:00,41.06,41.16,40.98,41.14,151300.0,38.4973,38.5911,38.4223,38.5723,151300.0
2008-08-29 13:30:00,41.13,41.15,41.07,41.11,79600.0,38.563,38.5817,38.5067,38.5442,79600.0
2008-08-29 14:00:00,41.11,41.34,41.1,41.2,144700.0,38.5442,38.7599,38.5348,38.6286,144700.0
2008-08-29 14:30:00,41.19,41.22,41.15,41.21,122700.0,38.6192,38.6473,38.5817,38.638,122700.0
2008-08-29 15:00:00,41.22,41.29,41.15,41.15,247000.0,38.6473,38.713,38.5817,38.5817,247000.0
2008-08-29 15:30:00,41.15,41.24,41.09,41.12,473400.0,38.5817,38.6661,38.5255,38.5536,473400.0
2008-09-02 09:30:00,41.1,42.85,41.1,42.42,379000.0,38.5348,40.1756,38.5348,39.7724,379000.0
2008-09-02 10:00:00,42.44,42.56,42.2,42.42,171100.0,39.7912,39.9037,39.5662,39.7724,171100.0
2008-09-02 10:30:00,42.43,42.43,41.93,42.06,231200.0,39.7818,39.7818,39.313,39.4349,231200.0
2008-09-02 11:00:00,42.07,42.1,41.91,41.99,106700.0,39.4443,39.4724,39.2943,39.3693,106700.0
2008-09-02 11:30:00,42.0,42.16,41.96,42.11,196900.0,39.3787,39.5287,39.3412,39.4818,196900.0
2008-09-02 12:00:00,42.08,42.17,41.98,42.0,177300.0,39.4537,39.538,39.3599,39.3787,177300.0
2008-09-02 12:30:00,41.98,42.07,41.84,42.04,211600.0,39.3599,39.4443,39.2286,39.4162,211600.0
2008-09-02 13:00:00,42.02,42.37,41.93,41.99,550000.0,39.3974,39.7256,39.313,39.3693,550000.0
2008-09-02 13:30:00,41.99,42.14,41.8,41.84,251700.0,39.3693,39.5099,39.1911,39.2286,251700.0
2008-09-02 14:00:00,41.83,41.88,41.7,41.75,476500.0,39.2193,39.2661,39.0974,39.1443,476500.0
2008-09-02 14:30:00,41.75,41.9,41.6,41.68,253800.0,39.1443,39.2849,39.0036,39.0786,253800.0
2008-09-02 15:00:00,41.68,41.72,41.55,41.69,299800.0,39.0786,39.1161,38.9567,39.088,299800.0
2008-09-02 15:30:00,41.7,41.77,41.59,41.74,431600.0,39.0974,39.163,38.9942,39.1349,431600.0
2008-09-03 09:30:00,41.61,42.0,41.43,41.87,179100.0,39.013,39.3787,38.8442,39.2568,179100.0
2008-09-03 10:00:00,41.87,42.03,41.81,41.91,245500.0,39.2568,39.4068,39.2005,39.2943,245500.0
2008-09-03 10:30:00,41.9,42.15,41.83,41.88,136400.0,39.2849,39.5193,39.2193,39.2661,136400.0
2008-09-03 11:00:00,41.89,42.05,41.76,41.81,175100.0,39.2755,39.4255,39.1536,39.2005,175100.0
2008-09-03 11:30:00,41.82,41.82,41.34,41.37,177300.0,39.2099,39.2099,38.7599,38.788,177300.0
2008-09-03 12:00:00,41.36,41.48,41.25,41.31,279700.0,38.7786,38.8911,38.6755,38.7317,279700.0
2008-09-03 12:30:00,41.3,41.34,41.22,41.26,141000.0,38.7223,38.7599,38.6473,38.6848,141000.0
2008-09-03 13:00:00,41.27,41.41,41.16,41.36,98100.0,38.6942,38.8255,38.5911,38.7786,98100.0
2008-09-03 13:30:00,41.35,41.54,41.33,41.53,118700.0,38.7692,38.9474,38.7505,38.938,118700.0
2008-09-03 14:00:00,41.53,41.59,41.22,41.35,196000.0,38.938,38.9942,38.6473,38.7692,196000.0
2008-09-03 14:30:00,41.35,41.46,41.18,41.24,131600.0,38.7692,38.8724,38.6098,38.6661,131600.0
2008-09-03 15:00:00,41.23,41.37,41.1,41.19,246600.0,38.6567,38.788,38.5348,38.6192,246600.0
2008-09-03 15:30:00,41.19,41.4,41.12,41.39,350100.0,38.6192,38.8161,38.5536,38.8067,350100.0
2008-09-04 09:30:00,40.96,41.14,40.24,40.46,209100.0,38.4036,38.5723,37.7285,37.9348,209100.0
2008-09-04 10:00:00,40.45,40.73,40.43,40.55,176900.0,37.9254,38.1879,37.9066,38.0192,176900.0
2008-09-04 10:30:00,40.54,40.55,39.98,40.19,293600.0,38.0098,38.0192,37.4847,37.6816,293600.0
2008-09-04 11:00:00,40.19,40.25,39.93,39.94,386700.0,37.6816,37.7379,37.4379,37.4472,386700.0
2008-09-04 11:30:00,39.94,39.95,39.53,39.62,505200.0,37.4472,37.4566,37.0628,37.1472,505200.0
2008-09-04 12:00:00,39.62,39.78,39.61,39.73,178600.0,37.1472,37.2972,37.1378,37.2503,178600.0
2008-09-04 12:30:00,39.73,39.77,39.42,39.46,162000.0,37.2503,37.2878,36.9597,36.9972,162000.0
2008-09-04 13:00:00,39.47,39.53,39.35,39.39,259500.0,37.0066,37.0628,36.8941,36.9316,259500.0
2008-09-04 13:30:00,39.39,39.39,39.02,39.05,204400.0,36.9316,36.9316,36.5846,36.6128,204400.0
2008-09-04 14:00:00,39.06,39.11,38.95,39.04,379400.0,36.6222,36.669,36.519,36.6034,379400.0
2008-09-04 14:30:00,39.04,39.06,38.66,38.85,504000.0,36.6034,36.6222,36.2471,36.4253,504000.0
2008-09-04 15:00:00,38.86,40.35,38.85,39.25,796900.0,36.4346,37.8316,36.4253,36.8003,796900.0
2008-09-04 15:30:00,39.25,39.37,39.08,39.22,930200.0,36.8003,36.9128,36.6409,36.7722,930200.0
2008-09-05 09:30:00,38.95,39.64,38.85,39.1,339400.0,36.519,37.166,36.4253,36.6597,339400.0
2008-09-05 10:00:00,39.09,39.16,38.93,39.09,333700.0,36.6503,36.7159,36.5003,36.6503,333700.0
2008-09-05 10:30:00,39.09,39.14,38.89,39.03,359100.0,36.6503,36.6972,36.4628,36.594,359100.0
2008-09-05 11:00:00,39.05,39.2,38.96,39.17,206800.0,36.6128,36.7534,36.5284,36.7253,206800.0
2008-09-05 11:30:00,39.17,39.47,39.07,39.33,271200.0,36.7253,37.0066,36.6315,36.8753,271200.0
2008-09-05 12:00:00,39.33,39.36,39.0,39.18,236200.0,36.8753,36.9034,36.5659,36.7347,236200.0
2008-09-05 12:30:00,39.18,39.23,38.9,38.94,414900.0,36.7347,36.7815,36.4721,36.5096,414900.0
2008-09-05 13:00:00,38.94,39.11,38.9,39.03,155500.0,36.5096,36.669,36.4721,36.594,155500.0
2008-09-05 13:30:00,39.04,39.16,38.94,39.16,203100.0,36.6034,36.7159,36.5096,36.7159,203100.0
2008-09-05 14:00:00,39.15,39.19,38.99,39.05,194500.0,36.7065,36.744,36.5565,36.6128,194500.0
2008-09-05 14:30:00,39.05,39.26,39.0,39.15,246800.0,36.6128,36.8097,36.5659,36.7065,246800.0
2008-09-05 15:00:00,39.15,39.2,38.99,39.2,263200.0,36.7065,36.7534,36.5565,36.7534,263200.0
2008-09-05 15:30:00,39.2,39.39,39.17,39.21,478200.0,36.7534,36.9316,36.7253,36.7628,478200.0
2008-09-08 09:30:00,40.31,40.32,39.26,39.42,881000.0,37.7941,37.8035,36.8097,36.9597,881000.0
2008-09-08 10:00:00,39.41,39.6,39.3,39.37,213500.0,36.9503,37.1284,36.8472,36.9128,213500.0
2008-09-08 10:30:00,39.39,39.63,39.13,39.17,294200.0,36.9316,37.1566,36.6878,36.7253,294200.0
2008-09-08 11:00:00,39.16,39.52,38.78,39.26,340500.0,36.7159,37.0534,36.3596,36.8097,340500.0
2008-09-08 11:30:00,39.31,39.51,38.97,39.03,354100.0,36.8565,37.0441,36.5378,36.594,354100.0
2008-09-08 12:00:00,39.03,39.08,38.75,38.94,249300.0,36.594,36.6409,36.3315,36.5096,249300.0
2008-09-08 12:30:00,38.94,39.08,38.91,38.98,222700.0,36.5096,36.6409,36.4815,36.5471,222700.0
2008-09-08 13:00:00,38.97,39.02,38.8,38.97,161500.0,36.5378,36.5846,36.3784,36.5378,161500.0
2008-09-08 13:30:00,38.97,39.06,38.83,38.89,389900.0,36.5378,36.6222,36.4065,36.4628,389900.0
2008-09-08 14:00:00,38.89,39.05,38.67,38.73,355800.0,36.4628,36.6128,36.2565,36.3127,355800.0
2008-09-08 14:30:00,38.75,38.97,38.65,38.76,301100.0,36.3315,36.5378,36.2377,36.3409,301100.0
2008-09-08 15:00:00,38.76,39.0,38.66,38.93,371100.0,36.3409,36.5659,36.2471,36.5003,371100.0
2008-09-08 15:30:00,38.93,39.13,38.9,39.05,534800.0,36.5003,36.6878,36.4721,36.6128,534800.0
2008-09-09 09:30:00,38.95,39.46,38.92,39.15,201700.0,36.519,36.9972,36.4909,36.7065,201700.0
2008-09-09 10:00:00,39.17,39.19,38.6,38.75,167800.0,36.7253,36.744,36.1909,36.3315,167800.0
2008-09-09 10:30:00,38.76,38.76,38.01,38.08,265600.0,36.3409,36.3409,35.6377,35.7033,265600.0
2008-09-09 11:00:00,38.06,38.18,37.91,38.08,152200.0,35.6846,35.7971,35.5439,35.7033,152200.0
2008-09-09 11:30:00,38.07,38.24,38.02,38.06,126900.0,35.6939,35.8533,35.6471,35.6846,126900.0
2008-09-09 12:00:00,38.04,38.08,37.85,37.91,207300.0,35.6658,35.7033,35.4877,35.5439,207300.0
2008-09-09 12:30:00,37.9,37.99,37.75,37.82,150100.0,35.5346,35.6189,35.3939,35.4595,150100.0
2008-09-09 13:00:00,37.8,37.93,37.7,37.73,181100.0,35.4408,35.5627,35.347,35.3752,181100.0
2008-09-09 13:30:00,37.71,37.79,37.45,37.46,278400.0,35.3564,35.4314,35.1126,35.122,278400.0
2008-09-09 14:00:00,37.44,37.56,37.35,37.5,324400.0,35.1033,35.2158,35.0189,35.1595,324400.0
2008-09-09 14:30:00,37.49,37.51,37.3,37.36,258300.0,35.1501,35.1689,34.972,35.0283,258300.0
2008-09-09 15:00:00,37.35,37.47,37.27,37.37,329200.0,35.0189,35.1314,34.9439,35.0376,329200.0
2008-09-09 15:30:00,37.36,37.48,37.2,37.2,489600.0,35.0283,35.1408,34.8782,34.8782,489600.0
2008-09-10 09:30:00,37.56,37.77,37.18,37.55,255100.0,35.4308,35.6289,35.0724,35.4214,255100.0
2008-09-10 10:00:00,37.54,37.67,37.11,37.18,212700.0,35.412,35.5346,35.0064,35.0724,212700.0
2008-09-10 10:30:00,37.18,37.26,37.01,37.09,229500.0,35.0724,35.1479,34.912,34.9875,229500.0
2008-09-10 11:00:00,37.09,37.2,36.96,37.09,177900.0,34.9875,35.0913,34.8649,34.9875,177900.0
2008-09-10 11:30:00,37.08,37.51,37.04,37.44,235100.0,34.9781,35.3837,34.9403,35.3176,235100.0
2008-09-10 12:00:00,37.46,37.76,37.38,37.5,113500.0,35.3365,35.6195,35.261,35.3742,113500.0
2008-09-10 12:30:00,37.5,37.61,37.34,37.36,107300.0,35.3742,35.478,35.2233,35.2422,107300.0
2008-09-10 13:00:00,37.35,37.42,37.24,37.38,138000.0,35.2327,35.2988,35.129,35.261,138000.0
2008-09-10 13:30:00,37.38,37.67,37.37,37.45,130200.0,35.261,35.5346,35.2516,35.3271,130200.0
2008-09-10 14:00:00,37.45,37.83,37.43,37.77,129100.0,35.3271,35.6855,35.3082,35.6289,129100.0
2008-09-10 14:30:00,37.77,37.86,37.68,37.7,123200.0,35.6289,35.7138,35.544,35.5629,123200.0
2008-09-10 15:00:00,37.71,37.91,37.65,37.71,152300.0,35.5723,35.761,35.5157,35.5723,152300.0
2008-09-10 15:30:00,37.74,37.78,37.5,37.61,350800.0,35.6006,35.6384,35.3742,35.478,350800.0
2008-09-11 09:30:00,37.8,38.67,37.2,37.35,354200.0,35.6572,36.4779,35.0913,35.2327,354200.0
2008-09-11 10:00:00,37.33,37.93,37.33,37.6,248200.0,35.2139,35.7799,35.2139,35.4686,248200.0
2008-09-11 10:30:00,37.6,38.1,37.51,37.99,148500.0,35.4686,35.9402,35.3837,35.8365,148500.0
2008-09-11 11:00:00,38.0,38.33,37.91,37.95,189700.0,35.8459,36.1572,35.761,35.7987,189700.0
2008-09-11 11:30:00,37.96,38.53,37.94,38.51,265400.0,35.8082,36.3459,35.7893,36.327,265400.0
2008-09-11 12:00:00,38.51,38.65,38.27,38.38,162700.0,36.327,36.4591,36.1006,36.2044,162700.0
2008-09-11 12:30:00,38.38,38.43,38.18,38.39,154700.0,36.2044,36.2515,36.0157,36.2138,154700.0
2008-09-11 13:00:00,38.37,38.41,38.06,38.17,285700.0,36.1949,36.2327,35.9025,36.0063,285700.0
2008-09-11 13:30:00,38.18,38.51,38.15,38.41,178300.0,36.0157,36.327,35.9874,36.2327,178300.0
2008-09-11 14:00:00,38.39,38.74,38.29,38.66,179700.0,36.2138,36.544,36.1195,36.4685,179700.0
2008-09-11 14:30:00,38.66,38.68,38.46,38.55,212500.0,36.4685,36.4874,36.2798,36.3647,212500.0
2008-09-11 15:00:00,38.56,38.66,38.23,38.27,259200.0,36.3742,36.4685,36.0629,36.1006,259200.0
2008-09-11 15:30:00,38.27,38.8,38.19,38.79,460500.0,36.1006,36.6006,36.0251,36.5911,460500.0
2008-09-12 09:30:00,38.31,38.31,37.61,37.68,266900.0,36.1383,36.1383,35.478,35.544,266900.0
2008-09-12 10:00:00,37.65,38.09,37.53,37.98,263600.0,35.5157,35.9308,35.4025,35.827,263600.0
2008-09-12 10:30:00,38.01,38.11,37.91,38.05,163500.0,35.8553,35.9497,35.761,35.8931,163500.0
2008-09-12 11:00:00,38.05,38.41,38.04,38.32,485600.0,35.8931,36.2327,35.8836,36.1478,485600.0
2008-09-12 11:30:00,38.33,38.36,38.07,38.12,252300.0,36.1572,36.1855,35.9119,35.9591,252300.0
2008-09-12 12:00:00,38.14,38.47,38.13,38.23,512400.0,35.978,36.2893,35.9685,36.0629,512400.0
2008-09-12 12:30:00,38.25,38.46,38.09,38.13,217200.0,36.0817,36.2798,35.9308,35.9685,217200.0
2008-09-12 13:00:00,38.13,38.35,38.02,38.34,355000.0,35.9685,36.1761,35.8648,36.1666,355000.0
2008-09-12 13:30:00,38.34,38.45,38.19,38.45,261000.0,36.1666,36.2704,36.0251,36.2704,261000.0
2008-09-12 14:00:00,38.45,38.64,38.2,38.37,253900.0,36.2704,36.4496,36.0346,36.1949,253900.0
2008-09-12 14:30:00,38.37,39.03,38.37,39.01,305700.0,36.1949,36.8175,36.1949,36.7986,305700.0
2008-09-12 15:00:00,39.02,39.18,38.89,39.11,402100.0,36.8081,36.959,36.6855,36.893,402100.0
2008-09-12 15:30:00,39.12,39.17,38.68,38.93,747500.0,36.9024,36.9496,36.4874,36.7232,747500.0
2008-09-15 09:30:00,37.29,37.29,36.06,36.47,357800.0,35.1762,35.1762,34.0159,34.4026,357800.0
2008-09-15 10:00:00,36.45,37.25,36.43,37.11,284300.0,34.3838,35.1384,34.3649,35.0064,284300.0
2008-09-15 10:30:00,37.12,37.4,36.95,37.2,198800.0,35.0158,35.2799,34.8554,35.0913,198800.0
2008-09-15 11:00:00,37.21,37.49,36.73,36.84,222600.0,35.1007,35.3648,34.6479,34.7517,222600.0
2008-09-15 11:30:00,36.82,37.01,36.61,36.85,347400.0,34.7328,34.912,34.5347,34.7611,347400.0
2008-09-15 12:00:00,36.85,37.41,36.85,37.19,239400.0,34.7611,35.2893,34.7611,35.0818,239400.0
2008-09-15 12:30:00,37.18,37.35,36.98,37.19,211900.0,35.0724,35.2327,34.8837,35.0818,211900.0
2008-09-15 13:00:00,37.2,37.32,37.0,37.02,158100.0,35.0913,35.2044,34.9026,34.9215,158100.0
2008-09-15 13:30:00,37.03,37.04,36.72,36.88,240700.0,34.9309,34.9403,34.6385,34.7894,240700.0
2008-09-15 14:00:00,36.88,37.12,36.77,36.77,210400.0,34.7894,35.0158,34.6856,34.6856,210400.0
2008-09-15 14:30:00,36.78,36.98,36.71,36.83,259800.0,34.6951,34.8837,34.629,34.7422,259800.0
2008-09-15 15:00:00,36.85,36.86,36.19,36.28,298600.0,34.7611,34.7705,34.1385,34.2234,298600.0
2008-09-15 15:30:00,36.29,36.65,36.23,36.3,508300.0,34.2328,34.5724,34.1762,34.2423,508300.0
2008-09-16 09:30:00,35.51,35.79,34.47,34.99,475200.0,33.4971,33.7612,32.516,33.0065,475200.0
2008-09-16 10:00:00,34.96,35.56,34.93,35.49,381400.0,32.9782,33.5442,32.9499,33.4782,381400.0
2008-09-16 10:30:00,35.47,35.5,34.92,35.21,313200.0,33.4593,33.4876,32.9405,33.2141,313200.0
2008-09-16 11:00:00,35.19,35.53,34.72,34.78,325000.0,33.1952,33.5159,32.7518,32.8084,325000.0
2008-09-16 11:30:00,34.79,35.39,34.7,35.3,151500.0,32.8179,33.3839,32.733,33.299,151500.0
2008-09-16 12:00:00,35.31,35.39,34.98,35.3,151100.0,33.3084,33.3839,32.9971,33.299,151100.0
2008-09-16 12:30:00,35.28,35.4,35.12,35.35,100700.0,33.2801,33.3933,33.1292,33.3461,100700.0
2008-09-16 13:00:00,35.37,35.44,35.25,35.32,234400.0,33.365,33.431,33.2518,33.3178,234400.0
2008-09-16 13:30:00,35.31,35.35,35.12,35.15,132600.0,33.3084,33.3461,33.1292,33.1575,132600.0
2008-09-16 14:00:00,35.15,35.33,34.44,34.46,302000.0,33.1575,33.3273,32.4877,32.5066,302000.0
2008-09-16 14:30:00,34.46,35.57,34.46,35.35,486500.0,32.5066,33.5537,32.5066,33.3461,486500.0
2008-09-16 15:00:00,35.35,35.59,35.22,35.34,484500.0,33.3461,33.5725,33.2235,33.3367,484500.0
2008-09-16 15:30:00,35.33,35.77,35.26,35.48,577300.0,33.3273,33.7423,33.2612,33.4688,577300.0
2008-09-17 09:30:00,34.77,34.77,33.58,34.39,652400.0,32.799,32.799,31.6765,32.4405,652400.0
2008-09-17 10:00:00,34.39,34.71,33.93,33.96,325500.0,32.4405,32.7424,32.0066,32.0349,325500.0
2008-09-17 10:30:00,33.96,34.18,33.5,33.52,221900.0,32.0349,32.2424,31.601,31.6199,221900.0
2008-09-17 11:00:00,33.52,33.53,32.51,32.56,437300.0,31.6199,31.6293,30.6671,30.7143,437300.0
2008-09-17 11:30:00,32.56,33.11,32.32,33.01,560400.0,30.7143,31.2331,30.4879,31.1388,560400.0
2008-09-17 12:00:00,33.0,33.05,32.43,32.73,393400.0,31.1293,31.1765,30.5916,30.8746,393400.0
2008-09-17 12:30:00,32.72,33.24,32.67,33.1,269800.0,30.8652,31.3557,30.818,31.2237,269800.0
2008-09-17 13:00:00,33.11,33.22,32.76,32.8,262100.0,31.2331,31.3369,30.9029,30.9407,262100.0
2008-09-17 13:30:00,32.79,32.93,32.32,32.85,365900.0,30.9312,31.0633,30.4879,30.9878,365900.0
2008-09-17 14:00:00,32.85,33.09,32.68,32.94,210500.0,30.9878,31.2142,30.8275,31.0727,210500.0
2008-09-17 14:30:00,32.95,33.29,32.71,32.84,438900.0,31.0822,31.4029,30.8558,30.9784,438900.0
2008-09-17 15:00:00,32.83,33.26,32.79,33.0,549200.0,30.969,31.3746,30.9312,31.1293,549200.0
2008-09-17 15:30:00,32.99,33.04,32.13,32.17,751100.0,31.1199,31.1671,30.3087,30.3464,751100.0
2008-09-18 09:30:00,32.37,33.25,32.22,32.86,308000.0,30.535,31.3652,30.3936,30.9973,308000.0
2008-09-18 10:00:00,32.86,33.06,32.4,32.45,239200.0,30.9973,31.1859,30.5633,30.6105,239200.0
2008-09-18 10:30:00,32.4,32.48,31.81,31.84,204800.0,30.5633,30.6388,30.0068,30.0351,204800.0
2008-09-18 11:00:00,31.83,31.87,31.08,31.45,292400.0,30.0257,30.0634,29.3182,29.6672,292400.0
2008-09-18 11:30:00,31.46,31.59,30.64,30.95,259700.0,29.6766,29.7993,28.9031,29.1955,259700.0
2008-09-18 12:00:00,30.95,30.96,30.29,30.32,401500.0,29.1955,29.205,28.573,28.6013,401500.0
2008-09-18 12:30:00,30.3,30.32,29.07,29.13,646600.0,28.5824,28.6013,27.4221,27.4787,646600.0
2008-09-18 13:00:00,29.12,29.78,28.63,28.84,633000.0,27.4693,28.0919,27.0071,27.2052,633000.0
2008-09-18 13:30:00,28.87,30.54,28.43,30.31,828200.0,27.2335,28.8088,26.8184,28.5918,828200.0
2008-09-18 14:00:00,30.34,30.41,29.93,29.95,391800.0,28.6201,28.6862,28.2334,28.2522,391800.0
2008-09-18 14:30:00,29.92,30.31,29.68,30.22,456000.0,28.2239,28.5918,27.9975,28.5069,456000.0
2008-09-18 15:00:00,30.22,31.88,30.1,31.57,811800.0,28.5069,30.0728,28.3937,29.7804,811800.0
2008-09-18 15:30:00,31.6,32.04,31.37,31.99,740400.0,29.8087,30.2238,29.5917,30.1766,740400.0
2008-09-19 09:30:00,34.99,38.49,29.42,35.15,1776900.0,33.0065,36.3081,27.7523,33.1575,1776900.0
2008-09-19 10:00:00,35.15,35.2,34.28,34.3,851000.0,33.1575,33.2046,32.3368,32.3556,851000.0
2008-09-19 10:30:00,34.32,34.38,33.97,34.0,492300.0,32.3745,32.4311,32.0444,32.0726,492300.0
2008-09-19 11:00:00,34.0,35.07,34.0,34.78,686500.0,32.0726,33.082,32.0726,32.8084,686500.0
2008-09-19 11:30:00,34.79,35.09,34.65,34.71,467800.0,32.8179,33.1009,32.6858,32.7424,467800.0
2008-09-19 12:00:00,34.74,35.18,34.68,35.17,466100.0,32.7707,33.1858,32.7141,33.1763,466100.0
2008-09-19 12:30:00,35.18,35.26,34.95,35.21,523800.0,33.1858,33.2612,32.9688,33.2141,523800.0
2008-09-19 13:00:00,35.2,35.5,35.15,35.43,432300.0,33.2046,33.4876,33.1575,33.4216,432300.0
2008-09-19 13:30:00,35.4,35.41,35.02,35.07,287800.0,33.3933,33.4027,33.0348,33.082,287800.0
2008-09-19 14:00:00,35.07,35.23,34.93,35.23,283000.0,33.082,33.2329,32.9499,33.2329,283000.0
2008-09-19 14:30:00,35.23,35.55,34.99,35.47,301800.0,33.2329,33.5348,33.0065,33.4593,301800.0
2008-09-19 15:00:00,35.47,35.7,35.0,35.25,530600.0,33.4593,33.6763,33.016,33.2518,530600.0
2008-09-19 15:30:00,35.24,36.1,35.18,35.95,952400.0,33.2424,34.0536,33.1858,33.9121,952400.0
2008-09-22 09:30:00,35.54,35.57,34.75,35.28,212300.0,33.5254,33.5537,32.7801,33.2801,212300.0
2008-09-22 10:00:00,35.29,35.3,34.96,35.05,236100.0,33.2895,33.299,32.9782,33.0631,236100.0
2008-09-22 10:30:00,35.04,35.44,35.0,35.3,142500.0,33.0537,33.431,33.016,33.299,142500.0
2008-09-22 11:00:00,35.27,35.28,35.05,35.13,120700.0,33.2707,33.2801,33.0631,33.1386,120700.0
2008-09-22 11:30:00,35.12,35.23,35.06,35.21,231300.0,33.1292,33.2329,33.0726,33.2141,231300.0
2008-09-22 12:00:00,35.19,35.22,35.09,35.18,188600.0,33.1952,33.2235,33.1009,33.1858,188600.0
2008-09-22 12:30:00,35.18,35.32,35.14,35.22,110700.0,33.1858,33.3178,33.148,33.2235,110700.0
2008-09-22 13:00:00,35.22,35.28,35.05,35.21,392500.0,33.2235,33.2801,33.0631,33.2141,392500.0
2008-09-22 13:30:00,35.21,35.42,35.06,35.35,133200.0,33.2141,33.4122,33.0726,33.3461,133200.0
2008-09-22 14:00:00,35.34,35.38,35.05,35.22,116700.0,33.3367,33.3744,33.0631,33.2235,116700.0
2008-09-22 14:30:00,35.2,35.43,35.08,35.14,103000.0,33.2046,33.4216,33.0914,33.148,103000.0
2008-09-22 15:00:00,35.14,35.24,34.8,34.98,229400.0,33.148,33.2424,32.8273,32.9971,229400.0
2008-09-22 15:30:00,34.99,35.04,34.71,34.83,356200.0,33.0065,33.0537,32.7424,32.8556,356200.0
2008-09-23 09:30:00,34.99,35.28,34.45,35.04,120800.0,33.0065,33.2801,32.4971,33.0537,120800.0
2008-09-23 10:00:00,35.06,35.32,34.83,35.06,110000.0,33.0726,33.3178,32.8556,33.0726,110000.0
2008-09-23 10:30:00,35.06,35.26,34.72,34.78,106500.0,33.0726,33.2612,32.7518,32.8084,106500.0
2008-09-23 11:00:00,34.77,35.05,34.68,34.75,102000.0,32.799,33.0631,32.7141,32.7801,102000.0
2008-09-23 11:30:00,34.77,34.89,34.65,34.75,86500.0,32.799,32.9122,32.6858,32.7801,86500.0
2008-09-23 12:00:00,34.74,34.98,34.66,34.68,126900.0,32.7707,32.9971,32.6952,32.7141,126900.0
2008-09-23 12:30:00,34.69,34.76,34.23,34.31,82100.0,32.7235,32.7896,32.2896,32.3651,82100.0
2008-09-23 13:00:00,34.27,34.27,33.98,34.08,173000.0,32.3273,32.3273,32.0538,32.1481,173000.0
2008-09-23 13:30:00,34.1,34.25,33.91,34.23,212300.0,32.167,32.3085,31.9878,32.2896,212300.0
2008-09-23 14:00:00,34.23,34.49,34.09,34.46,183800.0,32.2896,32.5349,32.1575,32.5066,183800.0
2008-09-23 14:30:00,34.46,34.65,34.26,34.48,118300.0,32.5066,32.6858,32.3179,32.5254,118300.0
2008-09-23 15:00:00,34.45,34.64,34.36,34.38,148100.0,32.4971,32.6764,32.4122,32.4311,148100.0
2008-09-23 15:30:00,34.37,34.39,33.9,34.0,793000.0,32.4217,32.4405,31.9783,32.0726,793000.0
2008-09-24 09:30:00,34.05,34.11,32.15,32.32,506100.0,32.1198,32.1764,30.3275,30.4879,506100.0
2008-09-24 10:00:00,32.36,32.6,32.06,32.19,538500.0,30.5256,30.752,30.2426,30.3653,538500.0
2008-09-24 10:30:00,32.19,32.58,32.17,32.58,234300.0,30.3653,30.7331,30.3464,30.7331,234300.0
2008-09-24 11:00:00,32.56,32.59,32.2,32.31,177400.0,30.7143,30.7426,30.3747,30.4785,177400.0
2008-09-24 11:30:00,32.31,32.46,31.85,31.99,359100.0,30.4785,30.6199,30.0445,30.1766,359100.0
2008-09-24 12:00:00,32.0,32.32,31.88,32.02,243300.0,30.186,30.4879,30.0728,30.2049,243300.0
2008-09-24 12:30:00,32.03,32.36,32.0,32.3,99900.0,30.2143,30.5256,30.186,30.469,99900.0
2008-09-24 13:00:00,32.31,32.8,32.25,32.71,160200.0,30.4785,30.9407,30.4219,30.8558,160200.0
2008-09-24 13:30:00,32.73,32.97,32.71,32.76,146300.0,30.8746,31.101,30.8558,30.9029,146300.0
2008-09-24 14:00:00,32.72,32.77,32.46,32.6,138800.0,30.8652,30.9124,30.6199,30.752,138800.0
2008-09-24 14:30:00,32.61,32.72,32.5,32.56,194500.0,30.7614,30.8652,30.6577,30.7143,194500.0
2008-09-24 15:00:00,32.55,32.67,32.34,32.67,310800.0,30.7048,30.818,30.5067,30.818,310800.0
2008-09-24 15:30:00,32.68,32.75,32.43,32.59,402300.0,30.8275,30.8935,30.5916,30.7426,402300.0
2008-09-25 09:30:00,32.97,33.12,32.57,32.94,453500.0,31.101,31.2425,30.7237,31.0727,453500.0
2008-09-25 10:00:00,32.91,33.52,32.86,33.46,278600.0,31.0444,31.6199,30.9973,31.5633,278600.0
2008-09-25 10:30:00,33.45,33.5,33.19,33.3,145700.0,31.5538,31.601,31.3086,31.4123,145700.0
2008-09-25 11:00:00,33.3,33.49,33.18,33.45,147600.0,31.4123,31.5916,31.2991,31.5538,147600.0
2008-09-25 11:30:00,33.45,33.71,33.43,33.5,144700.0,31.5538,31.7991,31.535,31.601,144700.0
2008-09-25 12:00:00,33.51,33.71,33.47,33.63,103300.0,31.6104,31.7991,31.5727,31.7236,103300.0
2008-09-25 12:30:00,33.6,33.9,33.59,33.76,162300.0,31.6953,31.9783,31.6859,31.8463,162300.0
2008-09-25 13:00:00,33.75,34.07,33.73,34.05,325200.0,31.8368,32.1387,31.818,32.1198,325200.0
2008-09-25 13:30:00,34.05,34.44,33.91,33.99,373400.0,32.1198,32.4877,31.9878,32.0632,373400.0
2008-09-25 14:00:00,33.99,34.01,33.51,33.61,170900.0,32.0632,32.0821,31.6104,31.7048,170900.0
2008-09-25 14:30:00,33.62,33.68,33.33,33.61,208500.0,31.7142,31.7708,31.4406,31.7048,208500.0
2008-09-25 15:00:00,33.61,33.83,33.45,33.8,196900.0,31.7048,31.9123,31.5538,31.884,196900.0
2008-09-25 15:30:00,33.78,33.84,33.25,33.51,461400.0,31.8651,31.9217,31.3652,31.6104,461400.0
2008-09-26 09:30:00,32.95,32.95,31.67,32.39,346700.0,31.0822,31.0822,29.8747,30.5539,346700.0
2008-09-26 10:00:00,32.41,32.5,32.14,32.19,226200.0,30.5728,30.6577,30.3181,30.3653,226200.0
2008-09-26 10:30:00,32.2,32.5,32.14,32.4,198900.0,30.3747,30.6577,30.3181,30.5633,198900.0
2008-09-26 11:00:00,32.39,32.52,32.14,32.3,190500.0,30.5539,30.6765,30.3181,30.469,190500.0
2008-09-26 11:30:00,32.3,32.33,31.81,31.86,205500.0,30.469,30.4973,30.0068,30.054,205500.0
2008-09-26 12:00:00,31.85,31.96,31.82,31.85,132200.0,30.0445,30.1483,30.0162,30.0445,132200.0
2008-09-26 12:30:00,31.87,31.97,31.8,31.91,109300.0,30.0634,30.1577,29.9974,30.1011,109300.0
2008-09-26 13:00:00,31.91,31.97,31.71,31.8,130700.0,30.1011,30.1577,29.9125,29.9974,130700.0
2008-09-26 13:30:00,31.79,32.05,31.74,31.91,120900.0,29.9879,30.2332,29.9408,30.1011,120900.0
2008-09-26 14:00:00,31.91,32.06,31.84,31.89,156600.0,30.1011,30.2426,30.0351,30.0823,156600.0
2008-09-26 14:30:00,31.89,32.1,31.82,31.93,154900.0,30.0823,30.2804,30.0162,30.12,154900.0
2008-09-26 15:00:00,31.92,32.34,31.71,32.26,272700.0,30.1106,30.5067,29.9125,30.4313,272700.0
2008-09-26 15:30:00,32.25,32.56,32.18,32.51,285800.0,30.4219,30.7143,30.3558,30.6671,285800.0
2008-09-29 09:30:00,31.96,32.31,30.32,30.39,316300.0,30.1483,30.4785,28.6013,28.6673,316300.0
2008-09-29 10:00:00,30.38,30.74,29.95,29.99,519700.0,28.6579,28.9974,28.2522,28.29,519700.0
2008-09-29 10:30:00,29.99,30.44,29.95,30.08,288900.0,28.29,28.7145,28.2522,28.3749,288900.0
2008-09-29 11:00:00,30.1,30.15,29.61,29.8,257300.0,28.3937,28.4409,27.9315,28.1107,257300.0
2008-09-29 11:30:00,29.8,29.8,29.32,29.5,331500.0,28.1107,28.1107,27.6579,27.8277,331500.0
2008-09-29 12:00:00,29.54,29.75,29.0,29.02,350300.0,27.8655,28.0636,27.3561,27.3749,350300.0
2008-09-29 12:30:00,29.04,29.15,28.89,28.94,235700.0,27.3938,27.4976,27.2523,27.2995,235700.0
2008-09-29 13:00:00,28.95,29.24,28.87,29.19,241300.0,27.3089,27.5825,27.2335,27.5353,241300.0
2008-09-29 13:30:00,29.18,29.24,27.59,28.26,675400.0,27.5259,27.5825,26.026,26.658,675400.0
2008-09-29 14:00:00,28.25,28.53,27.2,27.55,1022600.0,26.6486,26.9127,25.6581,25.9883,1022600.0
2008-09-29 14:30:00,27.56,27.56,27.03,27.15,675100.0,25.9977,25.9977,25.4978,25.611,675100.0
2008-09-29 15:00:00,27.14,28.02,26.46,26.58,586600.0,25.6015,26.4316,24.9601,25.0733,586600.0
2008-09-29 15:30:00,26.6,28.05,26.58,27.56,1029000.0,25.0921,26.4599,25.0733,25.9977,1029000.0
2008-09-30 09:30:00,27.71,28.58,27.53,28.36,412100.0,26.1392,26.9599,25.9694,26.7524,412100.0
2008-09-30 10:00:00,28.36,28.73,28.28,28.46,307400.0,26.7524,27.1014,26.6769,26.8467,307400.0
2008-09-30 10:30:00,28.5,28.73,28.46,28.52,231800.0,26.8844,27.1014,26.8467,26.9033,231800.0
2008-09-30 11:00:00,28.52,28.75,28.47,28.52,293600.0,26.9033,27.1203,26.8561,26.9033,293600.0
2008-09-30 11:30:00,28.52,28.99,28.48,28.8,283800.0,26.9033,27.3467,26.8656,27.1674,283800.0
2008-09-30 12:00:00,28.8,28.84,28.31,28.39,283200.0,27.1674,27.2052,26.7052,26.7807,283200.0
2008-09-30 12:30:00,28.4,28.48,28.28,28.4,227600.0,26.7901,26.8656,26.6769,26.7901,227600.0
2008-09-30 13:00:00,28.4,28.55,28.17,28.55,274200.0,26.7901,26.9316,26.5731,26.9316,274200.0
2008-09-30 13:30:00,28.54,28.76,28.41,28.74,340500.0,26.9222,27.1297,26.7995,27.1108,340500.0
2008-09-30 14:00:00,28.75,28.89,28.63,28.85,225600.0,27.1203,27.2523,27.0071,27.2146,225600.0
2008-09-30 14:30:00,28.87,28.96,28.74,28.88,190100.0,27.2335,27.3184,27.1108,27.2429,190100.0
2008-09-30 15:00:00,28.87,29.24,28.86,29.1,449600.0,27.2335,27.5825,27.224,27.4504,449600.0
2008-09-30 15:30:00,29.09,29.32,29.0,29.29,539400.0,27.441,27.6579,27.3561,27.6296,539400.0
2008-10-01 09:30:00,28.93,29.18,28.5,28.84,310500.0,27.2901,27.5259,26.8844,27.2052,310500.0
2008-10-01 10:00:00,28.85,28.85,28.03,28.12,254700.0,27.2146,27.2146,26.4411,26.526,254700.0
2008-10-01 10:30:00,28.12,28.14,27.58,27.69,246000.0,26.526,26.5448,26.0166,26.1203,246000.0
2008-10-01 11:00:00,27.69,28.51,27.66,28.23,247500.0,26.1203,26.8939,26.092,26.6297,247500.0
2008-10-01 11:30:00,28.23,28.24,27.91,28.08,216100.0,26.6297,26.6392,26.3279,26.4882,216100.0
2008-10-01 12:00:00,28.08,28.52,28.07,28.14,158700.0,26.4882,26.9033,26.4788,26.5448,158700.0
2008-10-01 12:30:00,28.15,28.8,28.14,28.6,205400.0,26.5543,27.1674,26.5448,26.9788,205400.0
2008-10-01 13:00:00,28.6,28.83,28.28,28.31,142900.0,26.9788,27.1957,26.6769,26.7052,142900.0
2008-10-01 13:30:00,28.31,28.56,27.97,28.35,336700.0,26.7052,26.941,26.3845,26.7429,336700.0
2008-10-01 14:00:00,28.38,28.97,28.34,28.77,166100.0,26.7712,27.3278,26.7335,27.1391,166100.0
2008-10-01 14:30:00,28.78,28.91,28.55,28.6,189400.0,27.1486,27.2712,26.9316,26.9788,189400.0
2008-10-01 15:00:00,28.6,28.7,28.35,28.65,253500.0,26.9788,27.0731,26.7429,27.0259,253500.0
2008-10-01 15:30:00,28.65,28.92,28.45,28.82,266500.0,27.0259,27.2806,26.8373,27.1863,266500.0
2008-10-02 09:30:00,28.13,29.19,27.71,27.85,139800.0,26.5354,27.5353,26.1392,26.2713,139800.0
2008-10-02 10:00:00,27.82,27.9,27.35,27.42,207100.0,26.243,26.3184,25.7996,25.8656,207100.0
2008-10-02 10:30:00,27.4,27.6,27.25,27.36,131300.0,25.8468,26.0354,25.7053,25.809,131300.0
2008-10-02 11:00:00,27.37,27.45,27.11,27.43,208200.0,25.8185,25.8939,25.5732,25.8751,208200.0
2008-10-02 11:30:00,27.43,27.51,27.3,27.33,146900.0,25.8751,25.9505,25.7525,25.7808,146900.0
2008-10-02 12:00:00,27.32,27.51,27.26,27.42,98800.0,25.7713,25.9505,25.7147,25.8656,98800.0
2008-10-02 12:30:00,27.41,27.42,27.05,27.06,222900.0,25.8562,25.8656,25.5166,25.5261,222900.0
2008-10-02 13:00:00,27.07,27.08,26.47,26.85,160500.0,25.5355,25.5449,24.9695,25.328,160500.0
2008-10-02 13:30:00,26.85,27.03,26.54,27.03,250100.0,25.328,25.4978,25.0355,25.4978,250100.0
2008-10-02 14:00:00,27.02,27.16,26.8,26.88,151600.0,25.4883,25.6204,25.2808,25.3563,151600.0
2008-10-02 14:30:00,26.86,26.99,26.79,26.96,226900.0,25.3374,25.46,25.2714,25.4317,226900.0
2008-10-02 15:00:00,26.95,26.99,26.56,26.61,165700.0,25.4223,25.46,25.0544,25.1016,165700.0
2008-10-02 15:30:00,26.64,27.09,26.52,26.85,341200.0,25.1299,25.5544,25.0167,25.328,341200.0
2008-10-03 09:30:00,27.33,27.8,27.01,27.13,359500.0,25.7808,26.2241,25.4789,25.5921,359500.0
2008-10-03 10:00:00,27.13,27.49,26.49,26.56,233000.0,25.5921,25.9317,24.9884,25.0544,233000.0
2008-10-03 10:30:00,26.53,26.72,26.48,26.61,224800.0,25.0261,25.2053,24.9789,25.1016,224800.0
2008-10-03 11:00:00,26.61,26.97,26.59,26.78,235600.0,25.1016,25.4412,25.0827,25.2619,235600.0
2008-10-03 11:30:00,26.76,27.25,26.64,26.66,173800.0,25.2431,25.7053,25.1299,25.1487,173800.0
2008-10-03 12:00:00,26.67,26.67,26.0,26.05,227000.0,25.1582,25.1582,24.5261,24.5733,227000.0
2008-10-03 12:30:00,26.04,26.17,26.0,26.1,228700.0,24.5639,24.6865,24.5261,24.6205,228700.0
2008-10-03 13:00:00,26.1,26.45,25.66,25.93,287100.0,24.6205,24.9506,24.2054,24.4601,287100.0
2008-10-03 13:30:00,25.89,26.5,24.9,25.2,540300.0,24.4224,24.9978,23.4885,23.7715,540300.0
2008-10-03 14:00:00,25.2,25.67,24.61,24.8,432700.0,23.7715,24.2149,23.2149,23.3942,432700.0
2008-10-03 14:30:00,24.77,25.07,24.67,25.05,466400.0,23.3659,23.6489,23.2715,23.63,466400.0
2008-10-03 15:00:00,25.06,25.13,24.97,25.01,516900.0,23.6394,23.7055,23.5545,23.5923,516900.0
2008-10-03 15:30:00,25.01,25.5,24.95,25.29,706100.0,23.5923,24.0545,23.5357,23.8564,706100.0
2008-10-06 09:30:00,24.75,24.9,23.0,23.7,481600.0,23.347,23.4885,21.6962,22.3565,481600.0
2008-10-06 10:00:00,23.65,24.01,23.1,23.17,366900.0,22.3094,22.649,21.7905,21.8566,366900.0
2008-10-06 10:30:00,23.12,23.27,21.56,22.39,757200.0,21.8094,21.9509,20.3378,21.1208,757200.0
2008-10-06 11:00:00,22.32,23.41,22.05,22.8,234000.0,21.0548,22.083,20.8001,21.5075,234000.0
2008-10-06 11:30:00,22.8,22.85,22.23,22.7,245500.0,21.5075,21.5547,20.9699,21.4132,245500.0
2008-10-06 12:00:00,22.67,23.0,22.25,22.53,257500.0,21.3849,21.6962,20.9887,21.2528,257500.0
2008-10-06 12:30:00,22.53,22.77,22.23,22.27,313900.0,21.2528,21.4792,20.9699,21.0076,313900.0
2008-10-06 13:00:00,22.25,22.85,22.24,22.74,308200.0,20.9887,21.5547,20.9793,21.4509,308200.0
2008-10-06 13:30:00,22.73,22.77,22.34,22.42,294100.0,21.4415,21.4792,21.0736,21.1491,294100.0
2008-10-06 14:00:00,22.42,22.58,22.0,22.2,365500.0,21.1491,21.3,20.7529,20.9416,365500.0
2008-10-06 14:30:00,22.21,22.5,22.01,22.16,427800.0,20.951,21.2245,20.7623,20.9038,427800.0
2008-10-06 15:00:00,22.16,22.73,21.85,22.1,724900.0,20.9038,21.4415,20.6114,20.8472,724900.0
2008-10-06 15:30:00,22.1,26.99,21.38,23.92,1951500.0,20.8472,25.46,20.168,22.5641,1951500.0
2008-10-07 09:30:00,24.63,25.5,22.94,23.03,1179300.0,23.2338,24.0545,21.6396,21.7245,1179300.0
2008-10-07 10:00:00,23.01,23.3,22.13,22.4,507500.0,21.7056,21.9792,20.8755,21.1302,507500.0
2008-10-07 10:30:00,22.43,22.5,21.32,21.35,291700.0,21.1585,21.2245,20.1114,20.1397,291700.0
2008-10-07 11:00:00,21.35,21.38,20.05,20.42,429200.0,20.1397,20.168,18.9134,19.2625,429200.0
2008-10-07 11:30:00,20.42,20.82,20.02,20.43,363100.0,19.2625,19.6398,18.8851,19.2719,363100.0
2008-10-07 12:00:00,20.41,20.6,20.09,20.58,436300.0,19.253,19.4323,18.9512,19.4134,436300.0
2008-10-07 12:30:00,20.52,22.25,20.11,22.0,905700.0,19.3568,20.9887,18.97,20.7529,905700.0
2008-10-07 13:00:00,22.0,22.15,20.32,20.51,812800.0,20.7529,20.8944,19.1681,19.3474,812800.0
2008-10-07 13:30:00,20.5,21.25,20.42,20.51,536600.0,19.3379,20.0454,19.2625,19.3474,536600.0
2008-10-07 14:00:00,20.5,21.05,20.32,20.75,356700.0,19.3379,19.8567,19.1681,19.5737,356700.0
2008-10-07 14:30:00,20.77,21.25,20.77,21.22,399500.0,19.5926,20.0454,19.5926,20.0171,399500.0
2008-10-07 15:00:00,21.23,21.31,20.88,21.05,459700.0,20.0265,20.102,19.6964,19.8567,459700.0
2008-10-07 15:30:00,21.07,21.22,20.52,20.73,712800.0,19.8756,20.0171,19.3568,19.5549,712800.0
2008-10-08 09:30:00,20.15,21.36,19.5,20.84,772700.0,19.0078,20.1492,18.3946,19.6586,772700.0
2008-10-08 10:00:00,20.82,21.75,20.16,20.47,397400.0,19.6398,20.5171,19.0172,19.3096,397400.0
2008-10-08 10:30:00,20.48,20.66,19.93,20.02,219500.0,19.3191,19.4889,18.8002,18.8851,219500.0
2008-10-08 11:00:00,20.01,20.43,19.75,19.94,237200.0,18.8757,19.2719,18.6304,18.8097,237200.0
2008-10-08 11:30:00,19.94,19.98,19.5,19.75,324700.0,18.8097,18.8474,18.3946,18.6304,324700.0
2008-10-08 12:00:00,19.75,19.76,19.12,19.23,222300.0,18.6304,18.6399,18.0361,18.1399,222300.0
2008-10-08 12:30:00,19.25,19.6,19.14,19.5,217500.0,18.1588,18.4889,18.055,18.3946,217500.0
2008-10-08 13:00:00,19.51,21.24,19.51,20.3,412400.0,18.404,20.036,18.404,19.1493,412400.0
2008-10-08 13:30:00,20.32,21.45,20.15,21.2,353900.0,19.1681,20.2341,19.0078,19.9982,353900.0
2008-10-08 14:00:00,21.21,21.21,20.47,20.72,435500.0,20.0077,20.0077,19.3096,19.5454,435500.0
2008-10-08 14:30:00,20.72,20.86,20.47,20.53,297500.0,19.5454,19.6775,19.3096,19.3662,297500.0
2008-10-08 15:00:00,20.54,20.78,20.16,20.55,212700.0,19.3757,19.602,19.0172,19.3851,212700.0
2008-10-08 15:30:00,20.55,20.69,19.59,19.83,498300.0,19.3851,19.5172,18.4795,18.7059,498300.0
2008-10-09 09:30:00,20.47,22.1,20.07,20.39,575700.0,19.3096,20.8472,18.9323,19.2342,575700.0
2008-10-09 10:00:00,20.38,20.61,19.93,19.95,582100.0,19.2247,19.4417,18.8002,18.8191,582100.0
2008-10-09 10:30:00,19.91,20.21,19.76,19.88,348100.0,18.7814,19.0644,18.6399,18.7531,348100.0
2008-10-09 11:00:00,19.91,20.14,19.63,19.87,197200.0,18.7814,18.9983,18.5172,18.7436,197200.0
2008-10-09 11:30:00,19.92,20.09,19.69,19.72,298200.0,18.7908,18.9512,18.5738,18.6021,298200.0
2008-10-09 12:00:00,19.72,20.14,19.67,19.85,260000.0,18.6021,18.9983,18.555,18.7248,260000.0
2008-10-09 12:30:00,19.86,19.9,19.52,19.56,165000.0,18.7342,18.7719,18.4135,18.4512,165000.0
2008-10-09 13:00:00,19.55,19.84,19.42,19.67,253800.0,18.4418,18.7153,18.3191,18.555,253800.0
2008-10-09 13:30:00,19.67,19.74,19.35,19.55,215700.0,18.555,18.621,18.2531,18.4418,215700.0
2008-10-09 14:00:00,19.56,19.65,19.3,19.32,208300.0,18.4512,18.5361,18.2059,18.2248,208300.0
2008-10-09 14:30:00,19.32,19.41,18.96,19.05,516900.0,18.2248,18.3097,17.8852,17.9701,516900.0
2008-10-09 15:00:00,19.07,19.08,18.58,18.79,439100.0,17.989,17.9984,17.5268,17.7249,439100.0
2008-10-09 15:30:00,18.8,18.97,18.03,18.36,686200.0,17.7343,17.8947,17.0079,17.3192,686200.0
2008-10-10 09:30:00,17.03,18.29,16.03,17.36,1068000.0,16.0646,17.2532,15.1213,16.3759,1068000.0
2008-10-10 10:00:00,17.37,18.07,17.0,17.74,708500.0,16.3854,17.0457,16.0363,16.7344,708500.0
2008-10-10 10:30:00,17.72,17.87,16.58,16.63,616100.0,16.7155,16.857,15.6401,15.6873,616100.0
2008-10-10 11:00:00,16.65,16.87,16.0,16.01,572800.0,15.7062,15.9137,15.093,15.1024,572800.0
2008-10-10 11:30:00,16.01,16.1,15.0,15.31,732600.0,15.1024,15.1873,14.1497,14.4421,732600.0
2008-10-10 12:00:00,15.3,16.01,15.15,15.87,487600.0,14.4327,15.1024,14.2912,14.9704,487600.0
2008-10-10 12:30:00,15.83,15.95,15.5,15.75,417400.0,14.9326,15.0458,14.6214,14.8572,417400.0
2008-10-10 13:00:00,15.74,15.96,15.36,15.75,577100.0,14.8478,15.0553,14.4893,14.8572,577100.0
2008-10-10 13:30:00,15.75,15.78,15.31,15.73,911400.0,14.8572,14.8855,14.4421,14.8383,911400.0
2008-10-10 14:00:00,15.7,16.8,15.53,16.52,1126600.0,14.81,15.8477,14.6497,15.5835,1126600.0
2008-10-10 14:30:00,16.54,17.32,16.52,16.94,766200.0,15.6024,16.3382,15.5835,15.9797,766200.0
2008-10-10 15:00:00,16.94,19.7,16.93,19.31,1117600.0,15.9797,18.5833,15.9703,18.2154,1117600.0
2008-10-10 15:30:00,19.31,20.0,18.98,19.18,1333300.0,18.2154,18.8663,17.9041,18.0927,1333300.0
2008-10-13 09:30:00,20.36,20.84,19.58,19.61,943400.0,19.2059,19.6586,18.4701,18.4984,943400.0
2008-10-13 10:00:00,19.61,19.85,19.56,19.71,496300.0,18.4984,18.7248,18.4512,18.5927,496300.0
2008-10-13 10:30:00,19.71,19.76,19.51,19.57,286800.0,18.5927,18.6399,18.404,18.4606,286800.0
2008-10-13 11:00:00,19.57,19.65,19.18,19.26,318900.0,18.4606,18.5361,18.0927,18.1682,318900.0
2008-10-13 11:30:00,19.24,19.56,19.23,19.54,236600.0,18.1493,18.4512,18.1399,18.4323,236600.0
2008-10-13 12:00:00,19.54,20.12,19.53,20.05,240500.0,18.4323,18.9795,18.4229,18.9134,240500.0
2008-10-13 12:30:00,20.03,20.43,19.99,20.38,231200.0,18.8946,19.2719,18.8568,19.2247,231200.0
2008-10-13 13:00:00,20.37,20.65,20.32,20.41,217000.0,19.2153,19.4794,19.1681,19.253,217000.0
2008-10-13 13:30:00,20.41,20.54,20.19,20.22,181700.0,19.253,19.3757,19.0455,19.0738,181700.0
2008-10-13 14:00:00,20.22,20.3,20.02,20.04,186100.0,19.0738,19.1493,18.8851,18.904,186100.0
2008-10-13 14:30:00,20.02,20.65,20.0,20.64,178000.0,18.8851,19.4794,18.8663,19.47,178000.0
2008-10-13 15:00:00,20.66,21.0,20.61,20.84,384000.0,19.4889,19.8096,19.4417,19.6586,384000.0
2008-10-13 15:30:00,20.86,21.28,20.76,21.2,749600.0,19.6775,20.0737,19.5832,19.9982,749600.0
2008-10-14 09:30:00,22.47,22.81,21.22,21.25,673500.0,21.1962,21.517,20.0171,20.0454,673500.0
2008-10-14 10:00:00,21.26,22.09,21.26,21.75,272600.0,20.0548,20.8378,20.0548,20.5171,272600.0
2008-10-14 10:30:00,21.74,21.83,21.22,21.73,249800.0,20.5076,20.5925,20.0171,20.4982,249800.0
2008-10-14 11:00:00,21.73,22.21,21.48,22.09,222700.0,20.4982,20.951,20.2624,20.8378,222700.0
2008-10-14 11:30:00,22.11,22.51,22.06,22.4,310700.0,20.8567,21.234,20.8095,21.1302,310700.0
2008-10-14 12:00:00,22.39,22.77,22.22,22.73,464800.0,21.1208,21.4792,20.9604,21.4415,464800.0
2008-10-14 12:30:00,22.72,23.41,22.56,23.05,373800.0,21.4321,22.083,21.2811,21.7434,373800.0
2008-10-14 13:00:00,23.05,23.1,22.71,22.81,274400.0,21.7434,21.7905,21.4226,21.517,274400.0
2008-10-14 13:30:00,22.81,22.87,22.2,22.34,235500.0,21.517,21.5736,20.9416,21.0736,235500.0
2008-10-14 14:00:00,22.39,22.4,21.42,21.7,393100.0,21.1208,21.1302,20.2058,20.4699,393100.0
2008-10-14 14:30:00,21.73,21.81,21.21,21.34,351500.0,20.4982,20.5737,20.0077,20.1303,351500.0
2008-10-14 15:00:00,21.36,22.06,21.34,21.72,383900.0,20.1492,20.8095,20.1303,20.4888,383900.0
2008-10-14 15:30:00,21.76,22.13,21.41,21.64,857700.0,20.5265,20.8755,20.1963,20.4133,857700.0
2008-10-15 09:30:00,21.53,21.53,20.62,20.95,360400.0,20.3095,20.3095,19.4511,19.7624,360400.0
2008-10-15 10:00:00,20.93,21.0,20.66,20.88,169300.0,19.7435,19.8096,19.4889,19.6964,169300.0
2008-10-15 10:30:00,20.84,20.97,20.19,20.24,232300.0,19.6586,19.7813,19.0455,19.0927,232300.0
2008-10-15 11:00:00,20.23,20.38,20.05,20.25,173100.0,19.0832,19.2247,18.9134,19.1021,173100.0
2008-10-15 11:30:00,20.25,20.52,20.17,20.44,153100.0,19.1021,19.3568,19.0266,19.2813,153100.0
2008-10-15 12:00:00,20.42,20.62,20.13,20.26,161100.0,19.2625,19.4511,18.9889,19.1115,161100.0
2008-10-15 12:30:00,20.27,20.56,20.26,20.43,206700.0,19.121,19.3945,19.1115,19.2719,206700.0
2008-10-15 13:00:00,20.42,20.42,20.01,20.04,156500.0,19.2625,19.2625,18.8757,18.904,156500.0
2008-10-15 13:30:00,20.05,20.06,19.55,19.57,309500.0,18.9134,18.9229,18.4418,18.4606,309500.0
2008-10-15 14:00:00,19.58,19.74,19.3,19.73,331700.0,18.4701,18.621,18.2059,18.6116,331700.0
2008-10-15 14:30:00,19.73,20.24,19.71,20.12,331100.0,18.6116,19.0927,18.5927,18.9795,331100.0
2008-10-15 15:00:00,20.12,20.51,19.77,19.81,411800.0,18.9795,19.3474,18.6493,18.687,411800.0
2008-10-15 15:30:00,19.8,19.83,19.07,19.18,634800.0,18.6776,18.7059,17.989,18.0927,634800.0
2008-10-16 09:30:00,18.13,20.11,18.0,19.45,1447800.0,17.1023,18.97,16.9796,18.3474,1447800.0
2008-10-16 10:00:00,19.38,19.9,18.1,18.48,1168600.0,18.2814,18.7719,17.074,17.4324,1168600.0
2008-10-16 10:30:00,18.5,18.54,17.65,17.66,468000.0,17.4513,17.489,16.6495,16.6589,468000.0
2008-10-16 11:00:00,17.68,17.95,17.5,17.66,334500.0,16.6778,16.9325,16.508,16.6589,334500.0
2008-10-16 11:30:00,17.67,18.34,17.62,18.24,399200.0,16.6683,17.3004,16.6212,17.206,399200.0
2008-10-16 12:00:00,18.24,18.68,17.81,18.23,389500.0,17.206,17.6211,16.8004,17.1966,389500.0
2008-10-16 12:30:00,18.22,18.44,18.0,18.21,607000.0,17.1872,17.3947,16.9796,17.1777,607000.0
2008-10-16 13:00:00,18.2,18.65,18.12,18.6,311700.0,17.1683,17.5928,17.0928,17.5456,311700.0
2008-10-16 13:30:00,18.61,18.96,18.31,18.86,220600.0,17.5551,17.8852,17.2721,17.7909,220600.0
2008-10-16 14:00:00,18.89,18.92,18.43,18.58,178200.0,17.8192,17.8475,17.3853,17.5268,178200.0
2008-10-16 14:30:00,18.6,19.37,18.47,19.03,239800.0,17.5456,18.272,17.423,17.9513,239800.0
2008-10-16 15:00:00,19.04,19.72,18.94,19.71,412600.0,17.9607,18.6021,17.8664,18.5927,412600.0
2008-10-16 15:30:00,19.71,20.3,19.43,20.07,479500.0,18.5927,19.1493,18.3286,18.9323,479500.0
2008-10-17 09:30:00,19.5,19.5,18.63,19.5,621100.0,18.3946,18.3946,17.5739,18.3946,621100.0
2008-10-17 10:00:00,19.5,19.58,19.14,19.49,430200.0,18.3946,18.4701,18.055,18.3852,430200.0
2008-10-17 10:30:00,19.49,19.72,19.25,19.56,260400.0,18.3852,18.6021,18.1588,18.4512,260400.0
2008-10-17 11:00:00,19.57,19.88,19.55,19.77,225100.0,18.4606,18.7531,18.4418,18.6493,225100.0
2008-10-17 11:30:00,19.78,20.04,19.76,19.88,231500.0,18.6587,18.904,18.6399,18.7531,231500.0
2008-10-17 12:00:00,19.9,19.96,19.78,19.84,250600.0,18.7719,18.8285,18.6587,18.7153,250600.0
2008-10-17 12:30:00,19.83,19.99,19.72,19.97,290800.0,18.7059,18.8568,18.6021,18.838,290800.0
2008-10-17 13:00:00,19.97,20.17,19.97,20.15,579000.0,18.838,19.0266,18.838,19.0078,579000.0
2008-10-17 13:30:00,20.15,20.44,20.1,20.16,441300.0,19.0078,19.2813,18.9606,19.0172,441300.0
2008-10-17 14:00:00,20.16,20.32,19.76,19.89,233300.0,19.0172,19.1681,18.6399,18.7625,233300.0
2008-10-17 14:30:00,19.89,20.05,19.56,19.8,357100.0,18.7625,18.9134,18.4512,18.6776,357100.0
2008-10-17 15:00:00,19.81,20.04,19.17,19.37,405700.0,18.687,18.904,18.0833,18.272,405700.0
2008-10-17 15:30:00,19.39,19.61,19.1,19.19,657900.0,18.2908,18.4984,18.0173,18.1022,657900.0
2008-10-20 09:30:00,19.54,19.99,18.83,19.6,325500.0,18.4323,18.8568,17.7626,18.4889,325500.0
2008-10-20 10:00:00,19.61,19.8,19.05,19.05,319200.0,18.4984,18.6776,17.9701,17.9701,319200.0
2008-10-20 10:30:00,19.07,19.25,18.7,18.87,280700.0,17.989,18.1588,17.64,17.8003,280700.0
2008-10-20 11:00:00,18.86,18.88,18.5,18.88,148200.0,17.7909,17.8098,17.4513,17.8098,148200.0
2008-10-20 11:30:00,18.88,18.97,18.74,18.82,147800.0,17.8098,17.8947,17.6777,17.7532,147800.0
2008-10-20 12:00:00,18.81,18.9,18.62,18.76,194600.0,17.7437,17.8286,17.5645,17.6966,194600.0
2008-10-20 12:30:00,18.75,18.83,18.51,18.57,121800.0,17.6871,17.7626,17.4607,17.5173,121800.0
2008-10-20 13:00:00,18.56,18.72,18.51,18.71,147900.0,17.5079,17.6588,17.4607,17.6494,147900.0
2008-10-20 13:30:00,18.72,18.77,18.51,18.52,180500.0,17.6588,17.706,17.4607,17.4702,180500.0
2008-10-20 14:00:00,18.52,18.67,18.35,18.41,264400.0,17.4702,17.6117,17.3098,17.3664,264400.0
2008-10-20 14:30:00,18.41,18.54,18.26,18.31,255400.0,17.3664,17.489,17.2249,17.2721,255400.0
2008-10-20 15:00:00,18.31,18.42,18.19,18.36,370100.0,17.2721,17.3758,17.1589,17.3192,370100.0
2008-10-20 15:30:00,18.34,18.84,18.28,18.81,541100.0,17.3004,17.772,17.2438,17.7437,541100.0
2008-10-21 09:30:00,18.23,18.54,17.95,18.1,506100.0,17.1966,17.489,16.9325,17.074,506100.0
2008-10-21 10:00:00,18.1,18.31,17.66,17.68,519600.0,17.074,17.2721,16.6589,16.6778,519600.0
2008-10-21 10:30:00,17.67,17.67,16.74,16.86,803100.0,16.6683,16.6683,15.7911,15.9043,803100.0
2008-10-21 11:00:00,16.86,16.88,16.25,16.53,818300.0,15.9043,15.9231,15.3288,15.593,818300.0
2008-10-21 11:30:00,16.53,16.69,15.75,15.88,665500.0,15.593,15.7439,14.8572,14.9798,665500.0
2008-10-21 12:00:00,15.88,16.04,15.44,15.51,873100.0,14.9798,15.1307,14.5648,14.6308,873100.0
2008-10-21 12:30:00,15.5,15.64,15.23,15.31,466700.0,14.6214,14.7534,14.3667,14.4421,466700.0
2008-10-21 13:00:00,15.31,15.66,15.31,15.56,528400.0,14.4421,14.7723,14.4421,14.678,528400.0
2008-10-21 13:30:00,15.57,15.61,15.41,15.51,483500.0,14.6874,14.7251,14.5365,14.6308,483500.0
2008-10-21 14:00:00,15.5,16.36,15.5,16.33,803700.0,14.6214,15.4326,14.6214,15.4043,803700.0
2008-10-21 14:30:00,16.3,16.7,16.14,16.42,786900.0,15.376,15.7533,15.2251,15.4892,786900.0
2008-10-21 15:00:00,16.43,16.63,15.94,15.98,603700.0,15.4986,15.6873,15.0364,15.0741,603700.0
2008-10-21 15:30:00,15.98,16.12,15.82,15.99,901000.0,15.0741,15.2062,14.9232,15.0836,901000.0
2008-10-22 09:30:00,15.96,15.96,15.1,15.1,611100.0,15.0553,15.0553,14.244,14.244,611100.0
2008-10-22 10:00:00,15.11,15.25,14.85,14.94,794700.0,14.2535,14.3855,14.0082,14.0931,794700.0
2008-10-22 10:30:00,14.94,15.13,14.78,14.93,516400.0,14.0931,14.2723,13.9422,14.0837,516400.0
2008-10-22 11:00:00,14.93,14.97,14.34,14.36,594700.0,14.0837,14.1214,13.5271,13.546,594700.0
2008-10-22 11:30:00,14.35,14.43,13.79,13.79,957400.0,13.5365,13.612,13.0083,13.0083,957400.0
2008-10-22 12:00:00,13.79,14.27,13.75,13.97,716400.0,13.0083,13.4611,12.9706,13.1781,716400.0
2008-10-22 12:30:00,13.98,14.22,13.95,14.13,536800.0,13.1875,13.4139,13.1592,13.329,536800.0
2008-10-22 13:00:00,14.13,14.13,13.77,13.85,428600.0,13.329,13.329,12.9894,13.0649,428600.0
2008-10-22 13:30:00,13.83,13.84,13.67,13.74,355700.0,13.046,13.0555,12.8951,12.9611,355700.0
2008-10-22 14:00:00,13.75,13.82,13.37,13.49,817300.0,12.9706,13.0366,12.6121,12.7253,817300.0
2008-10-22 14:30:00,13.49,13.5,13.12,13.2,642300.0,12.7253,12.7347,12.3763,12.4517,642300.0
2008-10-22 15:00:00,13.2,13.42,13.07,13.12,647800.0,12.4517,12.6593,12.3291,12.3763,647800.0
2008-10-22 15:30:00,13.12,13.3,12.81,13.05,1681700.0,12.3763,12.5461,12.0838,12.3102,1681700.0
2008-10-23 09:30:00,13.66,13.9,11.64,11.83,1517900.0,12.8857,13.1121,10.9802,11.1594,1517900.0
2008-10-23 10:00:00,11.84,13.4,11.82,12.48,1123100.0,11.1688,12.6404,11.15,11.7725,1123100.0
2008-10-23 10:30:00,12.46,13.07,12.28,13.03,541200.0,11.7537,12.3291,11.5839,12.2914,541200.0
2008-10-23 11:00:00,13.05,13.07,12.47,12.59,458400.0,12.3102,12.3291,11.7631,11.8763,458400.0
2008-10-23 11:30:00,12.59,12.69,12.35,12.56,349600.0,11.8763,11.9706,11.6499,11.848,349600.0
2008-10-23 12:00:00,12.54,12.57,12.18,12.19,359400.0,11.8291,11.8574,11.4896,11.499,359400.0
2008-10-23 12:30:00,12.2,12.27,12.02,12.02,503300.0,11.5084,11.5745,11.3386,11.3386,503300.0
2008-10-23 13:00:00,12.02,12.06,11.82,11.85,399900.0,11.3386,11.3764,11.15,11.1783,399900.0
2008-10-23 13:30:00,11.85,12.05,11.77,11.89,359000.0,11.1783,11.3669,11.1028,11.216,359000.0
2008-10-23 14:00:00,11.89,11.89,11.22,11.38,799200.0,11.216,11.216,10.584,10.7349,799200.0
2008-10-23 14:30:00,11.39,11.62,11.05,11.27,773000.0,10.7443,10.9613,10.4236,10.6311,773000.0
2008-10-23 15:00:00,11.27,11.68,11.15,11.39,949300.0,10.6311,11.0179,10.5179,10.7443,949300.0
2008-10-23 15:30:00,11.37,11.81,11.13,11.73,1520100.0,10.7255,11.1405,10.4991,11.0651,1520100.0
2008-10-24 09:30:00,10.59,11.28,10.09,11.14,996700.0,9.9897,10.6406,9.518,10.5085,996700.0
2008-10-24 10:00:00,11.15,11.5,10.97,11.11,877800.0,10.5179,10.8481,10.3481,10.4802,877800.0
2008-10-24 10:30:00,11.11,11.39,11.03,11.32,476400.0,10.4802,10.7443,10.4047,10.6783,476400.0
2008-10-24 11:00:00,11.32,12.64,11.31,12.6,945500.0,10.6783,11.9235,10.6689,11.8857,945500.0
2008-10-24 11:30:00,12.6,13.07,12.37,12.64,948400.0,11.8857,12.3291,11.6688,11.9235,948400.0
2008-10-24 12:00:00,12.65,12.67,12.07,12.09,340500.0,11.9329,11.9518,11.3858,11.4047,340500.0
2008-10-24 12:30:00,12.09,12.16,11.85,11.88,295700.0,11.4047,11.4707,11.1783,11.2066,295700.0
2008-10-24 13:00:00,11.87,12.1,11.78,11.88,386900.0,11.1971,11.4141,11.1122,11.2066,386900.0
2008-10-24 13:30:00,11.88,11.9,11.63,11.76,413500.0,11.2066,11.2254,10.9707,11.0934,413500.0
2008-10-24 14:00:00,11.75,11.89,11.61,11.72,361600.0,11.0839,11.216,10.9519,11.0556,361600.0
2008-10-24 14:30:00,11.71,12.32,11.71,12.32,520800.0,11.0462,11.6216,11.0462,11.6216,520800.0
2008-10-24 15:00:00,12.32,12.72,12.18,12.51,994700.0,11.6216,11.9989,11.4896,11.8008,994700.0
2008-10-24 15:30:00,12.52,12.53,12.05,12.23,1346900.0,11.8103,11.8197,11.3669,11.5367,1346900.0
2008-10-27 09:30:00,12.64,13.95,12.01,13.42,1333800.0,11.9235,13.1592,11.3292,12.6593,1333800.0
2008-10-27 10:00:00,13.44,13.7,12.84,12.85,1092000.0,12.6781,12.9234,12.1121,12.1216,1092000.0
2008-10-27 10:30:00,12.86,13.72,12.83,13.66,757600.0,12.131,12.9423,12.1027,12.8857,757600.0
2008-10-27 11:00:00,13.66,13.95,13.57,13.82,433600.0,12.8857,13.1592,12.8008,13.0366,433600.0
2008-10-27 11:30:00,13.83,13.88,13.05,13.06,682700.0,13.046,13.0932,12.3102,12.3197,682700.0
2008-10-27 12:00:00,13.05,13.35,13.04,13.15,629400.0,12.3102,12.5932,12.3008,12.4046,629400.0
2008-10-27 12:30:00,13.14,13.51,13.11,13.51,558300.0,12.3951,12.7442,12.3668,12.7442,558300.0
2008-10-27 13:00:00,13.5,14.11,13.25,14.05,740900.0,12.7347,13.3101,12.4989,13.2536,740900.0
2008-10-27 13:30:00,14.05,14.15,13.95,14.14,606300.0,13.2536,13.3479,13.1592,13.3384,606300.0
2008-10-27 14:00:00,14.14,14.23,13.88,13.97,715100.0,13.3384,13.4233,13.0932,13.1781,715100.0
2008-10-27 14:30:00,13.97,14.06,13.76,13.77,571800.0,13.1781,13.263,12.98,12.9894,571800.0
2008-10-27 15:00:00,13.76,14.07,13.74,14.03,703800.0,12.98,13.2724,12.9611,13.2347,703800.0
2008-10-27 15:30:00,14.04,14.13,13.45,13.55,1549000.0,13.2441,13.329,12.6876,12.7819,1549000.0
2008-10-28 09:30:00,14.58,14.64,13.86,14.07,839700.0,13.7535,13.8101,13.0743,13.2724,839700.0
2008-10-28 10:00:00,14.07,14.12,13.84,13.88,551200.0,13.2724,13.3196,13.0555,13.0932,551200.0
2008-10-28 10:30:00,13.88,13.9,13.58,13.61,610300.0,13.0932,13.1121,12.8102,12.8385,610300.0
2008-10-28 11:00:00,13.61,13.91,13.61,13.85,431400.0,12.8385,13.1215,12.8385,13.0649,431400.0
2008-10-28 11:30:00,13.86,14.07,13.77,13.84,381100.0,13.0743,13.2724,12.9894,13.0555,381100.0
2008-10-28 12:00:00,13.81,14.0,13.79,13.85,316800.0,13.0272,13.2064,13.0083,13.0649,316800.0
2008-10-28 12:30:00,13.85,14.03,13.84,13.99,286100.0,13.0649,13.2347,13.0555,13.197,286100.0
2008-10-28 13:00:00,13.99,14.22,13.94,14.06,266900.0,13.197,13.4139,13.1498,13.263,266900.0
2008-10-28 13:30:00,14.06,14.11,13.86,13.95,403600.0,13.263,13.3101,13.0743,13.1592,403600.0
2008-10-28 14:00:00,13.94,14.15,13.92,14.13,364200.0,13.1498,13.3479,13.1309,13.329,364200.0
2008-10-28 14:30:00,14.14,14.82,14.11,14.75,613500.0,13.3384,13.9799,13.3101,13.9139,613500.0
2008-10-28 15:00:00,14.74,15.2,14.44,14.97,761800.0,13.9044,14.3384,13.6214,14.1214,761800.0
2008-10-28 15:30:00,14.97,15.49,14.84,15.47,1970300.0,14.1214,14.6119,13.9988,14.5931,1970300.0
2008-10-29 09:30:00,15.31,15.74,14.88,15.02,517000.0,14.4421,14.8478,14.0365,14.1686,517000.0
2008-10-29 10:00:00,15.0,15.47,14.85,15.1,400000.0,14.1497,14.5931,14.0082,14.244,400000.0
2008-10-29 10:30:00,15.1,15.14,14.69,14.7,340400.0,14.244,14.2818,13.8573,13.8667,340400.0
2008-10-29 11:00:00,14.7,14.96,14.62,14.92,308700.0,13.8667,14.112,13.7912,14.0742,308700.0
2008-10-29 11:30:00,14.91,15.15,14.87,15.14,217600.0,14.0648,14.2912,14.0271,14.2818,217600.0
2008-10-29 12:00:00,15.14,15.16,14.91,15.16,236700.0,14.2818,14.3006,14.0648,14.3006,236700.0
2008-10-29 12:30:00,15.17,15.36,15.13,15.16,205100.0,14.3101,14.4893,14.2723,14.3006,205100.0
2008-10-29 13:00:00,15.16,15.24,15.06,15.16,190800.0,14.3006,14.3761,14.2063,14.3006,190800.0
2008-10-29 13:30:00,15.15,15.4,15.14,15.15,359100.0,14.2912,14.527,14.2818,14.2912,359100.0
2008-10-29 14:00:00,15.15,15.32,14.78,14.89,412200.0,14.2912,14.4516,13.9422,14.0459,412200.0
2008-10-29 14:30:00,14.91,15.19,14.67,15.12,374100.0,14.0648,14.3289,13.8384,14.2629,374100.0
2008-10-29 15:00:00,15.11,15.82,14.97,15.64,387100.0,14.2535,14.9232,14.1214,14.7534,387100.0
2008-10-29 15:30:00,15.64,15.7,14.7,14.71,872800.0,14.7534,14.81,13.8667,13.8761,872800.0
2008-10-30 09:30:00,15.87,15.97,15.43,15.52,343600.0,14.9704,15.0647,14.5553,14.6402,343600.0
2008-10-30 10:00:00,15.5,15.75,15.25,15.26,243300.0,14.6214,14.8572,14.3855,14.395,243300.0
2008-10-30 10:30:00,15.28,15.45,15.13,15.35,204100.0,14.4138,14.5742,14.2723,14.4799,204100.0
2008-10-30 11:00:00,15.35,15.77,15.32,15.48,294800.0,14.4799,14.876,14.4516,14.6025,294800.0
2008-10-30 11:30:00,15.48,15.56,15.03,15.11,251900.0,14.6025,14.678,14.178,14.2535,251900.0
2008-10-30 12:00:00,15.11,15.38,15.1,15.37,189600.0,14.2535,14.5082,14.244,14.4987,189600.0
2008-10-30 12:30:00,15.37,15.55,15.32,15.32,204000.0,14.4987,14.6685,14.4516,14.4516,204000.0
2008-10-30 13:00:00,15.32,15.52,15.26,15.36,201200.0,14.4516,14.6402,14.395,14.4893,201200.0
2008-10-30 13:30:00,15.36,15.6,15.32,15.48,158200.0,14.4893,14.7157,14.4516,14.6025,158200.0
2008-10-30 14:00:00,15.48,15.82,15.47,15.79,230800.0,14.6025,14.9232,14.5931,14.8949,230800.0
2008-10-30 14:30:00,15.78,15.95,15.75,15.9,348800.0,14.8855,15.0458,14.8572,14.9987,348800.0
2008-10-30 15:00:00,15.9,15.97,15.45,15.67,449000.0,14.9987,15.0647,14.5742,14.7817,449000.0
2008-10-30 15:30:00,15.68,16.02,15.43,15.92,865500.0,14.7912,15.1119,14.5553,15.0175,865500.0
2008-10-31 09:30:00,15.91,16.62,15.91,16.43,526400.0,15.0081,15.6779,15.0081,15.4986,526400.0
2008-10-31 10:00:00,16.43,16.65,16.26,16.6,517900.0,15.4986,15.7062,15.3383,15.659,517900.0
2008-10-31 10:30:00,16.59,16.95,16.46,16.95,483000.0,15.6496,15.9892,15.5269,15.9892,483000.0
2008-10-31 11:00:00,16.94,17.38,16.85,17.18,340500.0,15.9797,16.3948,15.8948,16.2061,340500.0
2008-10-31 11:30:00,17.17,17.27,16.95,16.95,367400.0,16.1967,16.291,15.9892,15.9892,367400.0
2008-10-31 12:00:00,16.96,17.22,16.86,17.08,383800.0,15.9986,16.2439,15.9043,16.1118,383800.0
2008-10-31 12:30:00,17.08,17.47,17.0,17.47,385000.0,16.1118,16.4797,16.0363,16.4797,385000.0
2008-10-31 13:00:00,17.45,17.94,17.44,17.81,567600.0,16.4608,16.923,16.4514,16.8004,567600.0
2008-10-31 13:30:00,17.82,18.23,17.75,17.84,600800.0,16.8098,17.1966,16.7438,16.8287,600800.0
2008-10-31 14:00:00,17.85,18.09,17.82,18.04,739600.0,16.8381,17.0645,16.8098,17.0174,739600.0
2008-10-31 14:30:00,18.04,18.1,17.54,17.85,567500.0,17.0174,17.074,16.5457,16.8381,567500.0
2008-10-31 15:00:00,17.87,18.0,17.5,17.59,424400.0,16.857,16.9796,16.508,16.5929,424400.0
2008-10-31 15:30:00,17.57,17.78,17.4,17.63,960900.0,16.574,16.7721,16.4137,16.6306,960900.0
2008-11-03 09:30:00,17.66,18.3,17.66,17.8,438300.0,16.6589,17.2626,16.6589,16.791,438300.0
2008-11-03 10:00:00,17.79,17.97,17.41,17.46,343600.0,16.7815,16.9513,16.4231,16.4702,343600.0
2008-11-03 10:30:00,17.45,17.73,17.36,17.36,290800.0,16.4608,16.7249,16.3759,16.3759,290800.0
2008-11-03 11:00:00,17.36,17.52,17.36,17.46,184300.0,16.3759,16.5268,16.3759,16.4702,184300.0
2008-11-03 11:30:00,17.46,17.62,17.46,17.52,148600.0,16.4702,16.6212,16.4702,16.5268,148600.0
2008-11-03 12:00:00,17.51,17.64,17.51,17.54,150400.0,16.5174,16.64,16.5174,16.5457,150400.0
2008-11-03 12:30:00,17.54,17.59,17.42,17.42,158000.0,16.5457,16.5929,16.4325,16.4325,158000.0
2008-11-03 13:00:00,17.44,17.54,17.42,17.44,198600.0,16.4514,16.5457,16.4325,16.4514,198600.0
2008-11-03 13:30:00,17.45,17.56,17.25,17.35,208100.0,16.4608,16.5646,16.2722,16.3665,208100.0
2008-11-03 14:00:00,17.34,17.36,16.99,17.17,268800.0,16.3571,16.3759,16.0269,16.1967,268800.0
2008-11-03 14:30:00,17.17,17.18,17.05,17.11,166500.0,16.1967,16.2061,16.0835,16.1401,166500.0
2008-11-03 15:00:00,17.11,17.2,17.02,17.15,324600.0,16.1401,16.225,16.0552,16.1778,324600.0
2008-11-03 15:30:00,17.16,17.34,17.13,17.23,502200.0,16.1873,16.3571,16.159,16.2533,502200.0
2008-11-04 09:30:00,17.97,17.97,17.25,17.31,468800.0,16.9513,16.9513,16.2722,16.3288,468800.0
2008-11-04 10:00:00,17.31,17.85,17.3,17.79,193600.0,16.3288,16.8381,16.3193,16.7815,193600.0
2008-11-04 10:30:00,17.78,18.12,17.75,18.06,245400.0,16.7721,17.0928,16.7438,17.0362,245400.0
2008-11-04 11:00:00,18.08,18.36,18.08,18.34,281700.0,17.0551,17.3192,17.0551,17.3004,281700.0
2008-11-04 11:30:00,18.34,18.64,18.24,18.58,290400.0,17.3004,17.5834,17.206,17.5268,290400.0
2008-11-04 12:00:00,18.58,18.58,18.06,18.08,179400.0,17.5268,17.5268,17.0362,17.0551,179400.0
2008-11-04 12:30:00,18.09,18.18,18.08,18.16,137200.0,17.0645,17.1494,17.0551,17.1306,137200.0
2008-11-04 13:00:00,18.15,18.19,17.99,18.03,166800.0,17.1211,17.1589,16.9702,17.0079,166800.0
2008-11-04 13:30:00,18.03,18.25,17.94,18.19,213700.0,17.0079,17.2155,16.923,17.1589,213700.0
2008-11-04 14:00:00,18.2,18.34,18.11,18.34,400000.0,17.1683,17.3004,17.0834,17.3004,400000.0
2008-11-04 14:30:00,18.34,18.41,18.21,18.27,266500.0,17.3004,17.3664,17.1777,17.2343,266500.0
2008-11-04 15:00:00,18.29,18.44,18.18,18.26,344300.0,17.2532,17.3947,17.1494,17.2249,344300.0
2008-11-04 15:30:00,18.26,18.81,18.23,18.59,740000.0,17.2249,17.7437,17.1966,17.5362,740000.0
2008-11-05 09:30:00,18.48,18.49,17.95,18.19,335900.0,17.4324,17.4419,16.9325,17.1589,335900.0
2008-11-05 10:00:00,18.19,18.72,18.11,18.42,376800.0,17.1589,17.6588,17.0834,17.3758,376800.0
2008-11-05 10:30:00,18.42,18.5,18.12,18.16,379300.0,17.3758,17.4513,17.0928,17.1306,379300.0
2008-11-05 11:00:00,18.17,18.28,17.87,17.93,388500.0,17.14,17.2438,16.857,16.9136,388500.0
2008-11-05 11:30:00,17.91,17.92,17.13,17.3,569400.0,16.8947,16.9042,16.159,16.3193,569400.0
2008-11-05 12:00:00,17.33,17.4,16.92,16.97,315200.0,16.3476,16.4137,15.9609,16.008,315200.0
2008-11-05 12:30:00,16.97,17.0,16.22,16.39,506500.0,16.008,16.0363,15.3005,15.4609,506500.0
2008-11-05 13:00:00,16.38,16.97,16.38,16.81,374600.0,15.4515,16.008,15.4515,15.8571,374600.0
2008-11-05 13:30:00,16.81,16.81,16.28,16.36,338800.0,15.8571,15.8571,15.3571,15.4326,338800.0
2008-11-05 14:00:00,16.34,16.66,16.33,16.65,250900.0,15.4137,15.7156,15.4043,15.7062,250900.0
2008-11-05 14:30:00,16.65,17.08,16.65,17.04,442900.0,15.7062,16.1118,15.7062,16.0741,442900.0
2008-11-05 15:00:00,17.03,17.22,16.85,16.93,689300.0,16.0646,16.2439,15.8948,15.9703,689300.0
2008-11-05 15:30:00,16.92,17.23,16.8,16.99,1468500.0,15.9609,16.2533,15.8477,16.0269,1468500.0
2008-11-06 09:30:00,16.67,17.07,16.67,16.77,275000.0,15.725,16.1024,15.725,15.8194,275000.0
2008-11-06 10:00:00,16.77,17.07,16.65,16.9,418400.0,15.8194,16.1024,15.7062,15.942,418400.0
2008-11-06 10:30:00,16.89,16.93,16.68,16.87,336400.0,15.9326,15.9703,15.7345,15.9137,336400.0
2008-11-06 11:00:00,16.87,16.88,16.25,16.35,194400.0,15.9137,15.9231,15.3288,15.4232,194400.0
2008-11-06 11:30:00,16.37,16.38,16.15,16.16,162600.0,15.442,15.4515,15.2345,15.2439,162600.0
2008-11-06 12:00:00,16.15,16.2,16.0,16.03,200200.0,15.2345,15.2817,15.093,15.1213,200200.0
2008-11-06 12:30:00,16.03,16.22,16.0,16.14,154600.0,15.1213,15.3005,15.093,15.2251,154600.0
2008-11-06 13:00:00,16.13,16.15,15.85,15.97,196300.0,15.2156,15.2345,14.9515,15.0647,196300.0
2008-11-06 13:30:00,15.96,15.98,15.75,15.93,171000.0,15.0553,15.0741,14.8572,15.027,171000.0
2008-11-06 14:00:00,15.92,16.36,15.86,16.17,311700.0,15.0175,15.4326,14.9609,15.2534,311700.0
2008-11-06 14:30:00,16.15,16.62,16.15,16.38,301600.0,15.2345,15.6779,15.2345,15.4515,301600.0
2008-11-06 15:00:00,16.4,16.58,15.92,16.02,386100.0,15.4703,15.6401,15.0175,15.1119,386100.0
2008-11-06 15:30:00,16.04,16.28,15.96,16.15,601400.0,15.1307,15.3571,15.0553,15.2345,601400.0
2008-11-07 09:30:00,16.33,16.68,16.3,16.51,288300.0,15.4043,15.7345,15.376,15.5741,288300.0
2008-11-07 10:00:00,16.51,16.75,16.51,16.64,347900.0,15.5741,15.8005,15.5741,15.6967,347900.0
2008-11-07 10:30:00,16.65,16.72,16.15,16.16,314200.0,15.7062,15.7722,15.2345,15.2439,314200.0
2008-11-07 11:00:00,16.16,16.36,15.95,16.05,297500.0,15.2439,15.4326,15.0458,15.1402,297500.0
2008-11-07 11:30:00,16.05,16.3,15.99,16.29,308600.0,15.1402,15.376,15.0836,15.3666,308600.0
2008-11-07 12:00:00,16.3,16.34,16.03,16.15,233100.0,15.376,15.4137,15.1213,15.2345,233100.0
2008-11-07 12:30:00,16.15,16.3,16.05,16.25,171800.0,15.2345,15.376,15.1402,15.3288,171800.0
2008-11-07 13:00:00,16.25,16.29,16.06,16.12,167000.0,15.3288,15.3666,15.1496,15.2062,167000.0
2008-11-07 13:30:00,16.13,16.14,15.94,16.0,224200.0,15.2156,15.2251,15.0364,15.093,224200.0
2008-11-07 14:00:00,15.98,16.17,15.97,16.14,346300.0,15.0741,15.2534,15.0647,15.2251,346300.0
2008-11-07 14:30:00,16.14,16.3,15.9,15.94,460000.0,15.2251,15.376,14.9987,15.0364,460000.0
2008-11-07 15:00:00,15.96,16.03,15.61,15.67,627100.0,15.0553,15.1213,14.7251,14.7817,627100.0
2008-11-07 15:30:00,15.69,16.21,15.62,16.19,588500.0,14.8006,15.2911,14.7346,15.2722,588500.0
2008-11-10 09:30:00,16.7,17.26,16.62,16.8,431500.0,15.7533,16.2816,15.6779,15.8477,431500.0
2008-11-10 10:00:00,16.8,16.92,16.73,16.77,665600.0,15.8477,15.9609,15.7816,15.8194,665600.0
2008-11-10 10:30:00,16.79,16.85,16.42,16.47,343300.0,15.8382,15.8948,15.4892,15.5364,343300.0
2008-11-10 11:00:00,16.47,16.47,16.2,16.35,193300.0,15.5364,15.5364,15.2817,15.4232,193300.0
2008-11-10 11:30:00,16.35,16.43,15.99,16.0,202000.0,15.4232,15.4986,15.0836,15.093,202000.0
2008-11-10 12:00:00,15.99,16.05,15.84,15.86,180300.0,15.0836,15.1402,14.9421,14.9609,180300.0
2008-11-10 12:30:00,15.86,15.96,15.66,15.73,162100.0,14.9609,15.0553,14.7723,14.8383,162100.0
2008-11-10 13:00:00,15.73,15.9,15.66,15.86,182100.0,14.8383,14.9987,14.7723,14.9609,182100.0
2008-11-10 13:30:00,15.87,16.04,15.86,15.99,135500.0,14.9704,15.1307,14.9609,15.0836,135500.0
2008-11-10 14:00:00,15.99,16.1,15.77,15.77,215500.0,15.0836,15.1873,14.876,14.876,215500.0
2008-11-10 14:30:00,15.8,15.87,15.68,15.69,195100.0,14.9043,14.9704,14.7912,14.8006,195100.0
2008-11-10 15:00:00,15.69,15.8,15.45,15.45,532300.0,14.8006,14.9043,14.5742,14.5742,532300.0
2008-11-10 15:30:00,15.45,15.63,15.41,15.6,911900.0,14.5742,14.744,14.5365,14.7157,911900.0
2008-11-11 09:30:00,15.25,15.33,14.78,14.79,384900.0,14.3855,14.461,13.9422,13.9516,384900.0
2008-11-11 10:00:00,14.79,14.89,14.7,14.71,230800.0,13.9516,14.0459,13.8667,13.8761,230800.0
2008-11-11 10:30:00,14.71,14.75,14.35,14.36,291600.0,13.8761,13.9139,13.5365,13.546,291600.0
2008-11-11 11:00:00,14.35,14.68,14.33,14.58,213500.0,13.5365,13.8478,13.5177,13.7535,213500.0
2008-11-11 11:30:00,14.58,14.7,14.4,14.49,182000.0,13.7535,13.8667,13.5837,13.6686,182000.0
2008-11-11 12:00:00,14.49,14.51,14.34,14.36,79700.0,13.6686,13.6875,13.5271,13.546,79700.0
2008-11-11 12:30:00,14.36,14.48,14.34,14.41,93900.0,13.546,13.6592,13.5271,13.5931,93900.0
2008-11-11 13:00:00,14.42,14.58,14.38,14.56,196200.0,13.6026,13.7535,13.5648,13.7346,196200.0
2008-11-11 13:30:00,14.55,14.86,14.45,14.86,193100.0,13.7252,14.0176,13.6309,14.0176,193100.0
2008-11-11 14:00:00,14.85,15.24,14.75,15.24,266600.0,14.0082,14.3761,13.9139,14.3761,266600.0
2008-11-11 14:30:00,15.23,15.35,14.7,14.71,207300.0,14.3667,14.4799,13.8667,13.8761,207300.0
2008-11-11 15:00:00,14.7,15.0,14.68,14.87,170300.0,13.8667,14.1497,13.8478,14.0271,170300.0
2008-11-11 15:30:00,14.87,14.99,14.59,14.85,601700.0,14.0271,14.1403,13.7629,14.0082,601700.0
2008-11-12 09:30:00,14.47,14.82,14.3,14.58,218700.0,13.6497,13.9799,13.4894,13.7535,218700.0
2008-11-12 10:00:00,14.57,14.58,14.26,14.27,181800.0,13.7441,13.7535,13.4516,13.4611,181800.0
2008-11-12 10:30:00,14.26,14.31,14.0,14.2,192000.0,13.4516,13.4988,13.2064,13.395,192000.0
2008-11-12 11:00:00,14.2,14.23,14.02,14.08,177700.0,13.395,13.4233,13.2253,13.2819,177700.0
2008-11-12 11:30:00,14.1,14.22,13.98,14.18,219000.0,13.3007,13.4139,13.1875,13.3762,219000.0
2008-11-12 12:00:00,14.18,14.27,13.95,14.05,131300.0,13.3762,13.4611,13.1592,13.2536,131300.0
2008-11-12 12:30:00,14.06,14.07,13.91,14.0,104600.0,13.263,13.2724,13.1215,13.2064,104600.0
2008-11-12 13:00:00,14.02,14.02,13.89,14.01,99300.0,13.2253,13.2253,13.1026,13.2158,99300.0
2008-11-12 13:30:00,14.02,14.04,13.87,13.9,130000.0,13.2253,13.2441,13.0838,13.1121,130000.0
2008-11-12 14:00:00,13.9,14.04,13.85,13.99,245500.0,13.1121,13.2441,13.0649,13.197,245500.0
2008-11-12 14:30:00,13.99,14.07,13.85,13.87,268800.0,13.197,13.2724,13.0649,13.0838,268800.0
2008-11-12 15:00:00,13.86,13.87,13.7,13.74,183200.0,13.0743,13.0838,12.9234,12.9611,183200.0
2008-11-12 15:30:00,13.74,14.01,13.7,13.83,553300.0,12.9611,13.2158,12.9234,13.046,553300.0
2008-11-13 09:30:00,13.96,14.23,13.46,13.48,273600.0,13.1687,13.4233,12.697,12.7159,273600.0
2008-11-13 10:00:00,13.49,14.04,13.48,13.99,275900.0,12.7253,13.2441,12.7159,13.197,275900.0
2008-11-13 10:30:00,14.0,14.02,13.63,13.78,160400.0,13.2064,13.2253,12.8574,12.9989,160400.0
2008-11-13 11:00:00,13.78,13.93,13.57,13.87,158400.0,12.9989,13.1404,12.8008,13.0838,158400.0
2008-11-13 11:30:00,13.88,13.9,13.64,13.67,129800.0,13.0932,13.1121,12.8668,12.8951,129800.0
2008-11-13 12:00:00,13.67,13.72,13.4,13.49,128900.0,12.8951,12.9423,12.6404,12.7253,128900.0
2008-11-13 12:30:00,13.49,13.51,13.11,13.11,307900.0,12.7253,12.7442,12.3668,12.3668,307900.0
2008-11-13 13:00:00,13.11,13.54,13.0,13.54,202200.0,12.3668,12.7725,12.2631,12.7725,202200.0
2008-11-13 13:30:00,13.54,14.18,13.49,13.79,349300.0,12.7725,13.3762,12.7253,13.0083,349300.0
2008-11-13 14:00:00,13.79,14.3,13.75,14.18,385800.0,13.0083,13.4894,12.9706,13.3762,385800.0
2008-11-13 14:30:00,14.18,14.46,13.95,14.18,437400.0,13.3762,13.6403,13.1592,13.3762,437400.0
2008-11-13 15:00:00,14.2,14.62,13.77,14.62,418900.0,13.395,13.7912,12.9894,13.7912,418900.0
2008-11-13 15:30:00,14.63,15.41,14.57,15.29,732900.0,13.8007,14.5365,13.7441,14.4233,732900.0
2008-11-14 09:30:00,14.92,15.98,14.59,15.3,423900.0,14.0742,15.0741,13.7629,14.4327,423900.0
2008-11-14 10:00:00,15.3,15.31,14.57,14.63,301200.0,14.4327,14.4421,13.7441,13.8007,301200.0
2008-11-14 10:30:00,14.65,14.84,14.39,14.65,383200.0,13.8195,13.9988,13.5743,13.8195,383200.0
2008-11-14 11:00:00,14.65,14.75,14.41,14.44,245500.0,13.8195,13.9139,13.5931,13.6214,245500.0
2008-11-14 11:30:00,14.44,14.5,14.12,14.13,275000.0,13.6214,13.678,13.3196,13.329,275000.0
2008-11-14 12:00:00,14.12,14.54,14.11,14.52,445900.0,13.3196,13.7158,13.3101,13.6969,445900.0
2008-11-14 12:30:00,14.53,14.79,14.45,14.64,232300.0,13.7063,13.9516,13.6309,13.8101,232300.0
2008-11-14 13:00:00,14.62,14.86,14.43,14.86,207700.0,13.7912,14.0176,13.612,14.0176,207700.0
2008-11-14 13:30:00,14.86,15.04,14.67,14.78,241200.0,14.0176,14.1874,13.8384,13.9422,241200.0
2008-11-14 14:00:00,14.79,15.39,14.73,15.08,235000.0,13.9516,14.5176,13.895,14.2252,235000.0
2008-11-14 14:30:00,15.08,15.8,14.93,15.79,457900.0,14.2252,14.9043,14.0837,14.8949,457900.0
2008-11-14 15:00:00,15.79,15.94,15.32,15.39,443500.0,14.8949,15.0364,14.4516,14.5176,443500.0
2008-11-14 15:30:00,15.38,15.39,14.68,14.73,736600.0,14.5082,14.5176,13.8478,13.895,736600.0
2008-11-17 09:30:00,14.52,14.59,14.07,14.49,365400.0,13.6969,13.7629,13.2724,13.6686,365400.0
2008-11-17 10:00:00,14.49,14.7,14.02,14.17,303700.0,13.6686,13.8667,13.2253,13.3667,303700.0
2008-11-17 10:30:00,14.17,14.33,14.02,14.05,186400.0,13.3667,13.5177,13.2253,13.2536,186400.0
2008-11-17 11:00:00,14.05,14.35,14.04,14.26,182000.0,13.2536,13.5365,13.2441,13.4516,182000.0
2008-11-17 11:30:00,14.25,14.66,14.21,14.6,327300.0,13.4422,13.829,13.4045,13.7724,327300.0
2008-11-17 12:00:00,14.6,14.64,14.38,14.44,204900.0,13.7724,13.8101,13.5648,13.6214,204900.0
2008-11-17 12:30:00,14.44,14.71,14.33,14.47,160400.0,13.6214,13.8761,13.5177,13.6497,160400.0
2008-11-17 13:00:00,14.45,14.49,14.15,14.33,139100.0,13.6309,13.6686,13.3479,13.5177,139100.0
2008-11-17 13:30:00,14.34,14.34,14.0,14.16,181800.0,13.5271,13.5271,13.2064,13.3573,181800.0
2008-11-17 14:00:00,14.16,14.2,13.8,13.84,290500.0,13.3573,13.395,13.0177,13.0555,290500.0
2008-11-17 14:30:00,13.84,14.07,13.75,13.89,283100.0,13.0555,13.2724,12.9706,13.1026,283100.0
2008-11-17 15:00:00,13.86,14.07,13.76,13.87,248000.0,13.0743,13.2724,12.98,13.0838,248000.0
2008-11-17 15:30:00,13.87,13.95,13.5,13.57,689100.0,13.0838,13.1592,12.7347,12.8008,689100.0
2008-11-18 09:30:00,13.5,13.71,13.18,13.32,431300.0,12.7347,12.9328,12.4329,12.5649,431300.0
2008-11-18 10:00:00,13.32,13.45,13.11,13.26,463900.0,12.5649,12.6876,12.3668,12.5083,463900.0
2008-11-18 10:30:00,13.26,13.38,13.12,13.35,269100.0,12.5083,12.6215,12.3763,12.5932,269100.0
2008-11-18 11:00:00,13.35,13.38,13.19,13.3,289600.0,12.5932,12.6215,12.4423,12.5461,289600.0
2008-11-18 11:30:00,13.31,13.33,13.27,13.3,372400.0,12.5555,12.5744,12.5178,12.5461,372400.0
2008-11-18 12:00:00,13.3,13.3,13.22,13.29,395500.0,12.5461,12.5461,12.4706,12.5366,395500.0
2008-11-18 12:30:00,13.29,13.3,13.16,13.22,342700.0,12.5366,12.5461,12.414,12.4706,342700.0
2008-11-18 13:00:00,13.22,13.22,12.87,12.96,523300.0,12.4706,12.4706,12.1404,12.2253,523300.0
2008-11-18 13:30:00,12.96,13.01,12.8,13.0,434800.0,12.2253,12.2725,12.0744,12.2631,434800.0
2008-11-18 14:00:00,13.0,13.05,12.75,13.03,687900.0,12.2631,12.3102,12.0272,12.2914,687900.0
2008-11-18 14:30:00,13.03,13.03,12.68,12.74,772500.0,12.2914,12.2914,11.9612,12.0178,772500.0
2008-11-18 15:00:00,12.74,12.95,12.69,12.88,939800.0,12.0178,12.2159,11.9706,12.1499,939800.0
2008-11-18 15:30:00,12.88,13.25,12.76,13.1,1568100.0,12.1499,12.4989,12.0367,12.3574,1568100.0
2008-11-19 09:30:00,13.06,13.51,12.63,12.75,345600.0,12.3197,12.7442,11.914,12.0272,345600.0
2008-11-19 10:00:00,12.75,12.9,12.6,12.82,403800.0,12.0272,12.1687,11.8857,12.0933,403800.0
2008-11-19 10:30:00,12.83,12.83,12.62,12.63,496100.0,12.1027,12.1027,11.9046,11.914,496100.0
2008-11-19 11:00:00,12.62,12.76,12.51,12.54,369000.0,11.9046,12.0367,11.8008,11.8291,369000.0
2008-11-19 11:30:00,12.54,12.6,12.28,12.49,397600.0,11.8291,11.8857,11.5839,11.782,397600.0
2008-11-19 12:00:00,12.48,12.55,12.2,12.24,305700.0,11.7725,11.8386,11.5084,11.5462,305700.0
2008-11-19 12:30:00,12.24,12.45,12.17,12.45,350200.0,11.5462,11.7442,11.4801,11.7442,350200.0
2008-11-19 13:00:00,12.44,12.55,12.4,12.5,231000.0,11.7348,11.8386,11.6971,11.7914,231000.0
2008-11-19 13:30:00,12.5,12.83,12.46,12.81,296600.0,11.7914,12.1027,11.7537,12.0838,296600.0
2008-11-19 14:00:00,12.81,12.84,12.58,12.62,362000.0,12.0838,12.1121,11.8669,11.9046,362000.0
2008-11-19 14:30:00,12.61,12.88,12.56,12.65,400500.0,11.8952,12.1499,11.848,11.9329,400500.0
2008-11-19 15:00:00,12.67,12.75,12.41,12.52,428300.0,11.9518,12.0272,11.7065,11.8103,428300.0
2008-11-19 15:30:00,12.52,12.62,12.2,12.25,568200.0,11.8103,11.9046,11.5084,11.5556,568200.0
2008-11-20 09:30:00,12.35,12.52,11.58,11.64,699100.0,11.6499,11.8103,10.9236,10.9802,699100.0
2008-11-20 10:00:00,11.65,11.83,11.5,11.81,480700.0,10.9896,11.1594,10.8481,11.1405,480700.0
2008-11-20 10:30:00,11.81,12.24,11.67,12.06,408100.0,11.1405,11.5462,11.0085,11.3764,408100.0
2008-11-20 11:00:00,12.08,12.26,11.87,11.95,366300.0,11.3952,11.565,11.1971,11.2726,366300.0
2008-11-20 11:30:00,11.95,11.97,11.75,11.8,223100.0,11.2726,11.2915,11.0839,11.1311,223100.0
2008-11-20 12:00:00,11.79,12.39,11.65,12.35,274100.0,11.1217,11.6877,10.9896,11.6499,274100.0
2008-11-20 12:30:00,12.35,12.79,12.34,12.53,333400.0,11.6499,12.065,11.6405,11.8197,333400.0
2008-11-20 13:00:00,12.53,12.84,12.42,12.72,773900.0,11.8197,12.1121,11.716,11.9989,773900.0
2008-11-20 13:30:00,12.7,12.76,12.42,12.72,534300.0,11.9801,12.0367,11.716,11.9989,534300.0
2008-11-20 14:00:00,12.73,12.79,12.42,12.49,569400.0,12.0084,12.065,11.716,11.782,569400.0
2008-11-20 14:30:00,12.49,12.65,12.35,12.43,569000.0,11.782,11.9329,11.6499,11.7254,569000.0
2008-11-20 15:00:00,12.44,12.61,12.16,12.26,640400.0,11.7348,11.8952,11.4707,11.565,640400.0
2008-11-20 15:30:00,12.25,12.34,11.79,11.98,1379700.0,11.5556,11.6405,11.1217,11.3009,1379700.0
2008-11-21 09:30:00,12.48,12.66,12.04,12.41,585400.0,11.7725,11.9423,11.3575,11.7065,585400.0
2008-11-21 10:00:00,12.43,12.94,12.37,12.79,518700.0,11.7254,12.2065,11.6688,12.065,518700.0
2008-11-21 10:30:00,12.79,12.93,12.23,12.24,422900.0,12.065,12.197,11.5367,11.5462,422900.0
2008-11-21 11:00:00,12.24,12.6,12.11,12.45,423100.0,11.5462,11.8857,11.4235,11.7442,423100.0
2008-11-21 11:30:00,12.45,12.87,12.45,12.72,312600.0,11.7442,12.1404,11.7442,11.9989,312600.0
2008-11-21 12:00:00,12.72,12.93,12.6,12.89,469900.0,11.9989,12.197,11.8857,12.1593,469900.0
2008-11-21 12:30:00,12.89,13.01,12.78,12.91,388500.0,12.1593,12.2725,12.0555,12.1782,388500.0
2008-11-21 13:00:00,12.93,12.95,12.5,12.56,355000.0,12.197,12.2159,11.7914,11.848,355000.0
2008-11-21 13:30:00,12.56,12.59,12.15,12.15,557000.0,11.848,11.8763,11.4613,11.4613,557000.0
2008-11-21 14:00:00,12.16,12.34,12.0,12.0,606500.0,11.4707,11.6405,11.3198,11.3198,606500.0
2008-11-21 14:30:00,12.0,12.26,11.9,12.04,452700.0,11.3198,11.565,11.2254,11.3575,452700.0
2008-11-21 15:00:00,12.04,12.96,12.04,12.84,573600.0,11.3575,12.2253,11.3575,12.1121,573600.0
2008-11-21 15:30:00,12.83,13.37,12.77,13.15,1042300.0,12.1027,12.6121,12.0461,12.4046,1042300.0
2008-11-24 09:30:00,13.5,13.95,12.95,13.68,326900.0,12.7347,13.1592,12.2159,12.9045,326900.0
2008-11-24 10:00:00,13.68,14.27,13.68,14.26,252500.0,12.9045,13.4611,12.9045,13.4516,252500.0
2008-11-24 10:30:00,14.26,14.58,14.17,14.56,248900.0,13.4516,13.7535,13.3667,13.7346,248900.0
2008-11-24 11:00:00,14.56,14.56,14.09,14.16,253300.0,13.7346,13.7346,13.2913,13.3573,253300.0
2008-11-24 11:30:00,14.16,14.38,14.04,14.32,205600.0,13.3573,13.5648,13.2441,13.5082,205600.0
2008-11-24 12:00:00,14.32,14.36,13.74,13.77,246500.0,13.5082,13.546,12.9611,12.9894,246500.0
2008-11-24 12:30:00,13.78,14.12,13.76,14.07,153200.0,12.9989,13.3196,12.98,13.2724,153200.0
2008-11-24 13:00:00,14.06,14.11,13.95,14.09,315200.0,13.263,13.3101,13.1592,13.2913,315200.0
2008-11-24 13:30:00,14.08,14.47,14.05,14.46,273100.0,13.2819,13.6497,13.2536,13.6403,273100.0
2008-11-24 14:00:00,14.46,14.62,14.18,14.55,330300.0,13.6403,13.7912,13.3762,13.7252,330300.0
2008-11-24 14:30:00,14.57,14.74,14.45,14.74,441600.0,13.7441,13.9044,13.6309,13.9044,441600.0
2008-11-24 15:00:00,14.74,15.2,14.66,15.16,673300.0,13.9044,14.3384,13.829,14.3006,673300.0
2008-11-24 15:30:00,15.17,15.7,15.02,15.41,1603400.0,14.3101,14.81,14.1686,14.5365,1603400.0
2008-11-25 09:30:00,16.12,16.22,15.69,15.77,411200.0,15.2062,15.3005,14.8006,14.876,411200.0
2008-11-25 10:00:00,15.77,16.02,15.41,15.55,394400.0,14.876,15.1119,14.5365,14.6685,394400.0
2008-11-25 10:30:00,15.56,15.6,15.1,15.25,260500.0,14.678,14.7157,14.244,14.3855,260500.0
2008-11-25 11:00:00,15.26,15.3,14.98,15.19,213400.0,14.395,14.4327,14.1308,14.3289,213400.0
2008-11-25 11:30:00,15.19,15.32,15.04,15.19,207200.0,14.3289,14.4516,14.1874,14.3289,207200.0
2008-11-25 12:00:00,15.2,15.25,15.07,15.14,204300.0,14.3384,14.3855,14.2157,14.2818,204300.0
2008-11-25 12:30:00,15.15,15.26,14.83,14.97,206200.0,14.2912,14.395,13.9893,14.1214,206200.0
2008-11-25 13:00:00,14.98,15.2,14.86,15.13,214800.0,14.1308,14.3384,14.0176,14.2723,214800.0
2008-11-25 13:30:00,15.14,15.36,15.04,15.04,223800.0,14.2818,14.4893,14.1874,14.1874,223800.0
2008-11-25 14:00:00,15.03,15.15,14.71,14.79,266300.0,14.178,14.2912,13.8761,13.9516,266300.0
2008-11-25 14:30:00,14.8,15.19,14.77,15.14,296200.0,13.961,14.3289,13.9327,14.2818,296200.0
2008-11-25 15:00:00,15.14,15.29,14.79,14.97,469000.0,14.2818,14.4233,13.9516,14.1214,469000.0
2008-11-25 15:30:00,14.97,15.06,14.82,14.94,996300.0,14.1214,14.2063,13.9799,14.0931,996300.0
2008-11-26 09:30:00,14.56,15.14,14.47,14.95,350000.0,13.7346,14.2818,13.6497,14.1025,350000.0
2008-11-26 10:00:00,14.96,15.08,14.76,15.01,291900.0,14.112,14.2252,13.9233,14.1591,291900.0
2008-11-26 10:30:00,15.01,15.05,14.78,14.99,217900.0,14.1591,14.1969,13.9422,14.1403,217900.0
2008-11-26 11:00:00,14.98,15.3,14.87,15.17,252600.0,14.1308,14.4327,14.0271,14.3101,252600.0
2008-11-26 11:30:00,15.17,15.35,15.16,15.23,218500.0,14.3101,14.4799,14.3006,14.3667,218500.0
2008-11-26 12:00:00,15.23,15.31,15.14,15.22,215100.0,14.3667,14.4421,14.2818,14.3572,215100.0
2008-11-26 12:30:00,15.2,15.38,15.18,15.29,218800.0,14.3384,14.5082,14.3195,14.4233,218800.0
2008-11-26 13:00:00,15.29,15.37,15.09,15.26,178900.0,14.4233,14.4987,14.2346,14.395,178900.0
2008-11-26 13:30:00,15.26,15.27,15.06,15.24,142800.0,14.395,14.4044,14.2063,14.3761,142800.0
2008-11-26 14:00:00,15.24,15.27,15.08,15.25,196100.0,14.3761,14.4044,14.2252,14.3855,196100.0
2008-11-26 14:30:00,15.24,15.57,15.19,15.47,284000.0,14.3761,14.6874,14.3289,14.5931,284000.0
2008-11-26 15:00:00,15.48,15.7,15.43,15.62,256800.0,14.6025,14.81,14.5553,14.7346,256800.0
2008-11-26 15:30:00,15.62,15.67,15.37,15.55,386300.0,14.7346,14.7817,14.4987,14.6685,386300.0
2008-11-28 09:30:00,14.8,15.51,14.74,15.22,273900.0,13.961,14.6308,13.9044,14.3572,273900.0
2008-11-28 10:00:00,15.2,15.36,15.09,15.22,220400.0,14.3384,14.4893,14.2346,14.3572,220400.0
2008-11-28 10:30:00,15.19,15.32,15.15,15.23,127000.0,14.3289,14.4516,14.2912,14.3667,127000.0
2008-11-28 11:00:00,15.23,15.31,15.17,15.31,162000.0,14.3667,14.4421,14.3101,14.4421,162000.0
2008-11-28 11:30:00,15.3,15.41,15.19,15.34,282800.0,14.4327,14.5365,14.3289,14.4704,282800.0
2008-11-28 12:00:00,15.35,15.43,15.28,15.32,191300.0,14.4799,14.5553,14.4138,14.4516,191300.0
2008-11-28 12:30:00,15.31,15.33,15.17,15.25,327400.0,14.4421,14.461,14.3101,14.3855,327400.0
2008-11-28 13:00:00,15.23,15.25,15.16,15.23,126900.0,14.3667,14.3855,14.3006,14.3667,126900.0
2008-11-28 13:30:00,15.23,15.23,15.23,15.23,0.0,14.3667,14.3667,14.3667,14.3667,0.0
2008-11-28 14:00:00,15.23,15.23,15.23,15.23,0.0,14.3667,14.3667,14.3667,14.3667,0.0
2008-11-28 14:30:00,15.23,15.23,15.23,15.23,0.0,14.3667,14.3667,14.3667,14.3667,0.0
2008-11-28 15:00:00,15.23,15.23,15.23,15.23,0.0,14.3667,14.3667,14.3667,14.3667,0.0
2008-11-28 15:30:00,15.23,15.23,15.23,15.23,0.0,14.3667,14.3667,14.3667,14.3667,0.0
2008-12-01 09:30:00,14.73,14.81,14.27,14.4,372500.0,13.895,13.9705,13.4611,13.5837,372500.0
2008-12-01 10:00:00,14.39,14.51,14.14,14.2,359800.0,13.5743,13.6875,13.3384,13.395,359800.0
2008-12-01 10:30:00,14.18,14.39,14.15,14.34,179600.0,13.3762,13.5743,13.3479,13.5271,179600.0
2008-12-01 11:00:00,14.34,14.35,14.18,14.22,168500.0,13.5271,13.5365,13.3762,13.4139,168500.0
2008-12-01 11:30:00,14.21,14.36,14.21,14.34,152500.0,13.4045,13.546,13.4045,13.5271,152500.0
2008-12-01 12:00:00,14.35,14.43,14.19,14.24,173700.0,13.5365,13.612,13.3856,13.4328,173700.0
2008-12-01 12:30:00,14.26,14.3,14.15,14.16,132400.0,13.4516,13.4894,13.3479,13.3573,132400.0
2008-12-01 13:00:00,14.16,14.32,14.14,14.22,133000.0,13.3573,13.5082,13.3384,13.4139,133000.0
2008-12-01 13:30:00,14.22,14.43,14.21,14.42,270700.0,13.4139,13.612,13.4045,13.6026,270700.0
2008-12-01 14:00:00,14.42,14.44,14.05,14.09,202500.0,13.6026,13.6214,13.2536,13.2913,202500.0
2008-12-01 14:30:00,14.1,14.23,14.0,14.03,295000.0,13.3007,13.4233,13.2064,13.2347,295000.0
2008-12-01 15:00:00,14.04,14.09,13.91,14.02,381200.0,13.2441,13.2913,13.1215,13.2253,381200.0
2008-12-01 15:30:00,14.03,14.07,13.88,13.91,875100.0,13.2347,13.2724,13.0932,13.1215,875100.0
2008-12-02 09:30:00,14.23,14.32,13.95,14.11,227200.0,13.4233,13.5082,13.1592,13.3101,227200.0
2008-12-02 10:00:00,14.13,14.59,14.0,14.51,323700.0,13.329,13.7629,13.2064,13.6875,323700.0
2008-12-02 10:30:00,14.52,14.72,14.42,14.54,182500.0,13.6969,13.8856,13.6026,13.7158,182500.0
2008-12-02 11:00:00,14.53,14.56,14.3,14.41,151800.0,13.7063,13.7346,13.4894,13.5931,151800.0
2008-12-02 11:30:00,14.41,14.45,14.22,14.39,213300.0,13.5931,13.6309,13.4139,13.5743,213300.0
2008-12-02 12:00:00,14.39,14.69,14.36,14.64,171600.0,13.5743,13.8573,13.546,13.8101,171600.0
2008-12-02 12:30:00,14.65,14.71,14.53,14.64,272900.0,13.8195,13.8761,13.7063,13.8101,272900.0
2008-12-02 13:00:00,14.63,14.83,14.52,14.71,163200.0,13.8007,13.9893,13.6969,13.8761,163200.0
2008-12-02 13:30:00,14.7,14.7,14.32,14.4,193800.0,13.8667,13.8667,13.5082,13.5837,193800.0
2008-12-02 14:00:00,14.4,14.45,14.08,14.27,322000.0,13.5837,13.6309,13.2819,13.4611,322000.0
2008-12-02 14:30:00,14.27,14.5,14.2,14.48,231100.0,13.4611,13.678,13.395,13.6592,231100.0
2008-12-02 15:00:00,14.48,14.7,14.19,14.62,306400.0,13.6592,13.8667,13.3856,13.7912,306400.0
2008-12-02 15:30:00,14.62,14.78,14.34,14.71,559600.0,13.7912,13.9422,13.5271,13.8761,559600.0
2008-12-03 09:30:00,14.62,14.62,13.93,14.05,278900.0,13.7912,13.7912,13.1404,13.2536,278900.0
2008-12-03 10:00:00,14.04,14.33,13.85,14.33,392600.0,13.2441,13.5177,13.0649,13.5177,392600.0
2008-12-03 10:30:00,14.33,14.5,14.16,14.47,236600.0,13.5177,13.678,13.3573,13.6497,236600.0
2008-12-03 11:00:00,14.48,14.7,14.23,14.3,288400.0,13.6592,13.8667,13.4233,13.4894,288400.0
2008-12-03 11:30:00,14.3,14.58,14.27,14.54,135800.0,13.4894,13.7535,13.4611,13.7158,135800.0
2008-12-03 12:00:00,14.55,14.56,14.07,14.36,165400.0,13.7252,13.7346,13.2724,13.546,165400.0
2008-12-03 12:30:00,14.36,14.41,14.21,14.22,133600.0,13.546,13.5931,13.4045,13.4139,133600.0
2008-12-03 13:00:00,14.23,14.29,14.03,14.05,253800.0,13.4233,13.4799,13.2347,13.2536,253800.0
2008-12-03 13:30:00,14.05,14.06,13.64,13.71,351500.0,13.2536,13.263,12.8668,12.9328,351500.0
2008-12-03 14:00:00,13.71,14.03,13.7,14.0,435600.0,12.9328,13.2347,12.9234,13.2064,435600.0
2008-12-03 14:30:00,14.0,14.12,13.8,13.85,523600.0,13.2064,13.3196,13.0177,13.0649,523600.0
2008-12-03 15:00:00,13.85,14.01,13.69,13.88,313900.0,13.0649,13.2158,12.914,13.0932,313900.0
2008-12-03 15:30:00,13.89,14.74,13.75,14.62,1124600.0,13.1026,13.9044,12.9706,13.7912,1124600.0
2008-12-04 09:30:00,14.63,14.85,14.31,14.66,241500.0,13.8007,14.0082,13.4988,13.829,241500.0
2008-12-04 10:00:00,14.66,14.82,14.38,14.54,165200.0,13.829,13.9799,13.5648,13.7158,165200.0
2008-12-04 10:30:00,14.54,14.81,14.48,14.72,155800.0,13.7158,13.9705,13.6592,13.8856,155800.0
2008-12-04 11:00:00,14.72,14.74,14.45,14.52,200400.0,13.8856,13.9044,13.6309,13.6969,200400.0
2008-12-04 11:30:00,14.53,14.53,14.2,14.35,175400.0,13.7063,13.7063,13.395,13.5365,175400.0
2008-12-04 12:00:00,14.38,14.4,14.12,14.14,160100.0,13.5648,13.5837,13.3196,13.3384,160100.0
2008-12-04 12:30:00,14.16,14.21,14.08,14.14,217800.0,13.3573,13.4045,13.2819,13.3384,217800.0
2008-12-04 13:00:00,14.15,14.19,14.03,14.03,152400.0,13.3479,13.3856,13.2347,13.2347,152400.0
2008-12-04 13:30:00,14.04,14.31,14.03,14.21,131300.0,13.2441,13.4988,13.2347,13.4045,131300.0
2008-12-04 14:00:00,14.21,14.33,14.15,14.27,174700.0,13.4045,13.5177,13.3479,13.4611,174700.0
2008-12-04 14:30:00,14.25,14.5,14.2,14.3,211400.0,13.4422,13.678,13.395,13.4894,211400.0
2008-12-04 15:00:00,14.29,14.33,13.65,13.65,340000.0,13.4799,13.5177,12.8762,12.8762,340000.0
2008-12-04 15:30:00,13.64,13.91,13.52,13.83,578200.0,12.8668,13.1215,12.7536,13.046,578200.0
2008-12-05 09:30:00,13.57,13.64,13.08,13.12,208600.0,12.8008,12.8668,12.3385,12.3763,208600.0
2008-12-05 10:00:00,13.11,13.16,12.85,13.01,235400.0,12.3668,12.414,12.1216,12.2725,235400.0
2008-12-05 10:30:00,13.01,13.08,12.89,12.96,351700.0,12.2725,12.3385,12.1593,12.2253,351700.0
2008-12-05 11:00:00,12.97,13.02,12.84,12.84,194000.0,12.2348,12.2819,12.1121,12.1121,194000.0
2008-12-05 11:30:00,12.85,13.11,12.79,13.01,198000.0,12.1216,12.3668,12.065,12.2725,198000.0
2008-12-05 12:00:00,13.01,13.26,13.01,13.26,148600.0,12.2725,12.5083,12.2725,12.5083,148600.0
2008-12-05 12:30:00,13.25,13.27,13.0,13.09,169000.0,12.4989,12.5178,12.2631,12.348,169000.0
2008-12-05 13:00:00,13.09,13.3,13.06,13.1,157400.0,12.348,12.5461,12.3197,12.3574,157400.0
2008-12-05 13:30:00,13.09,13.49,13.09,13.32,210000.0,12.348,12.7253,12.348,12.5649,210000.0
2008-12-05 14:00:00,13.32,13.53,13.23,13.36,330700.0,12.5649,12.763,12.48,12.6027,330700.0
2008-12-05 14:30:00,13.36,13.97,13.34,13.97,364300.0,12.6027,13.1781,12.5838,13.1781,364300.0
2008-12-05 15:00:00,13.97,14.06,13.68,14.0,550500.0,13.1781,13.263,12.9045,13.2064,550500.0
2008-12-05 15:30:00,14.0,14.19,13.95,14.08,568200.0,13.2064,13.3856,13.1592,13.2819,568200.0
2008-12-08 09:30:00,14.45,15.37,14.45,15.14,339900.0,13.6309,14.4987,13.6309,14.2818,339900.0
2008-12-08 10:00:00,15.16,15.31,14.88,14.99,299700.0,14.3006,14.4421,14.0365,14.1403,299700.0
2008-12-08 10:30:00,15.0,15.27,14.96,15.21,470500.0,14.1497,14.4044,14.112,14.3478,470500.0
2008-12-08 11:00:00,15.22,15.28,15.06,15.24,196500.0,14.3572,14.4138,14.2063,14.3761,196500.0
2008-12-08 11:30:00,15.24,15.37,14.93,14.98,218300.0,14.3761,14.4987,14.0837,14.1308,218300.0
2008-12-08 12:00:00,14.99,15.26,14.87,15.19,117200.0,14.1403,14.395,14.0271,14.3289,117200.0
2008-12-08 12:30:00,15.19,15.29,15.11,15.19,99600.0,14.3289,14.4233,14.2535,14.3289,99600.0
2008-12-08 13:00:00,15.19,15.34,15.12,15.27,117200.0,14.3289,14.4704,14.2629,14.4044,117200.0
2008-12-08 13:30:00,15.26,15.28,15.02,15.22,141300.0,14.395,14.4138,14.1686,14.3572,141300.0
2008-12-08 14:00:00,15.24,15.55,15.19,15.49,161400.0,14.3761,14.6685,14.3289,14.6119,161400.0
2008-12-08 14:30:00,15.48,15.74,15.35,15.74,171400.0,14.6025,14.8478,14.4799,14.8478,171400.0
2008-12-08 15:00:00,15.74,15.83,15.63,15.75,266700.0,14.8478,14.9326,14.744,14.8572,266700.0
2008-12-08 15:30:00,15.75,15.83,15.29,15.43,599100.0,14.8572,14.9326,14.4233,14.5553,599100.0
2008-12-09 09:30:00,15.28,15.7,15.1,15.48,159900.0,14.4138,14.81,14.244,14.6025,159900.0
2008-12-09 10:00:00,15.49,16.13,15.48,15.97,253500.0,14.6119,15.2156,14.6025,15.0647,253500.0
2008-12-09 10:30:00,15.95,16.17,15.95,16.07,238000.0,15.0458,15.2534,15.0458,15.159,238000.0
2008-12-09 11:00:00,16.08,16.19,15.8,15.8,180000.0,15.1685,15.2722,14.9043,14.9043,180000.0
2008-12-09 11:30:00,15.78,16.12,15.75,15.88,148200.0,14.8855,15.2062,14.8572,14.9798,148200.0
2008-12-09 12:00:00,15.88,16.07,15.75,15.9,225900.0,14.9798,15.159,14.8572,14.9987,225900.0
2008-12-09 12:30:00,15.89,16.05,15.81,15.84,141500.0,14.9892,15.1402,14.9138,14.9421,141500.0
2008-12-09 13:00:00,15.83,15.91,15.71,15.71,92000.0,14.9326,15.0081,14.8195,14.8195,92000.0
2008-12-09 13:30:00,15.72,15.82,15.59,15.67,149900.0,14.8289,14.9232,14.7063,14.7817,149900.0
2008-12-09 14:00:00,15.66,15.69,15.25,15.31,197300.0,14.7723,14.8006,14.3855,14.4421,197300.0
2008-12-09 14:30:00,15.3,15.6,15.2,15.57,213200.0,14.4327,14.7157,14.3384,14.6874,213200.0
2008-12-09 15:00:00,15.56,15.67,15.28,15.29,419500.0,14.678,14.7817,14.4138,14.4233,419500.0
2008-12-09 15:30:00,15.29,15.47,15.12,15.25,601600.0,14.4233,14.5931,14.2629,14.3855,601600.0
2008-12-10 09:30:00,15.05,15.26,14.59,14.64,359100.0,14.4153,14.6164,13.9747,14.0226,359100.0
2008-12-10 10:00:00,14.67,14.81,14.51,14.63,290200.0,14.0513,14.1854,13.8981,14.013,290200.0
2008-12-10 10:30:00,14.62,14.75,14.49,14.57,201700.0,14.0034,14.1279,13.8789,13.9555,201700.0
2008-12-10 11:00:00,14.58,14.92,14.56,14.8,191100.0,13.9651,14.2908,13.9459,14.1758,191100.0
2008-12-10 11:30:00,14.8,15.06,14.8,14.91,194700.0,14.1758,14.4249,14.1758,14.2812,194700.0
2008-12-10 12:00:00,14.92,15.07,14.71,14.74,200100.0,14.2908,14.4344,14.0896,14.1184,200100.0
2008-12-10 12:30:00,14.73,14.74,14.55,14.57,176600.0,14.1088,14.1184,13.9364,13.9555,176600.0
2008-12-10 13:00:00,14.57,14.72,14.53,14.63,183500.0,13.9555,14.0992,13.9172,14.013,183500.0
2008-12-10 13:30:00,14.62,14.63,14.36,14.45,203600.0,14.0034,14.013,13.7544,13.8406,203600.0
2008-12-10 14:00:00,14.45,14.66,14.45,14.62,205300.0,13.8406,14.0417,13.8406,14.0034,205300.0
2008-12-10 14:30:00,14.63,14.92,14.53,14.83,294700.0,14.013,14.2908,13.9172,14.2046,294700.0
2008-12-10 15:00:00,14.83,14.99,14.78,14.97,288500.0,14.2046,14.3578,14.1567,14.3387,288500.0
2008-12-10 15:30:00,14.98,14.99,14.77,14.92,364200.0,14.3482,14.3578,14.1471,14.2908,364200.0
2008-12-11 09:30:00,14.82,15.05,14.27,15.04,132500.0,14.195,14.4153,13.6682,14.4057,132500.0
2008-12-11 10:00:00,15.04,15.3,14.89,15.27,132200.0,14.4057,14.6547,14.262,14.626,132200.0
2008-12-11 10:30:00,15.27,15.3,15.13,15.29,131000.0,14.626,14.6547,14.4919,14.6452,131000.0
2008-12-11 11:00:00,15.28,15.29,15.03,15.1,129500.0,14.6356,14.6452,14.3961,14.4632,129500.0
2008-12-11 11:30:00,15.1,15.34,15.06,15.34,117600.0,14.4632,14.693,14.4249,14.693,117600.0
2008-12-11 12:00:00,15.34,15.44,15.2,15.24,99700.0,14.693,14.7888,14.559,14.5973,99700.0
2008-12-11 12:30:00,15.23,15.44,15.22,15.42,84200.0,14.5877,14.7888,14.5781,14.7697,84200.0
2008-12-11 13:00:00,15.4,15.45,15.13,15.16,96400.0,14.7505,14.7984,14.4919,14.5206,96400.0
2008-12-11 13:30:00,15.17,15.34,15.15,15.28,121900.0,14.5302,14.693,14.5111,14.6356,121900.0
2008-12-11 14:00:00,15.29,15.35,15.08,15.14,94900.0,14.6452,14.7026,14.444,14.5015,94900.0
2008-12-11 14:30:00,15.12,15.21,14.71,14.72,116900.0,14.4823,14.5685,14.0896,14.0992,116900.0
2008-12-11 15:00:00,14.72,14.73,14.41,14.5,258800.0,14.0992,14.1088,13.8023,13.8885,258800.0
2008-12-11 15:30:00,14.5,14.53,14.26,14.43,449200.0,13.8885,13.9172,13.6586,13.8214,449200.0
2008-12-12 09:30:00,14.0,14.23,13.73,14.1,250100.0,13.4096,13.6299,13.1509,13.5053,250100.0
2008-12-12 10:00:00,14.13,14.41,14.0,14.27,199500.0,13.5341,13.8023,13.4096,13.6682,199500.0
2008-12-12 10:30:00,14.28,14.52,14.04,14.4,190600.0,13.6778,13.9076,13.4479,13.7927,190600.0
2008-12-12 11:00:00,14.39,14.44,14.15,14.17,152800.0,13.7831,13.831,13.5532,13.5724,152800.0
2008-12-12 11:30:00,14.17,14.25,14.0,14.06,104800.0,13.5724,13.649,13.4096,13.467,104800.0
2008-12-12 12:00:00,14.05,14.34,14.05,14.32,134800.0,13.4575,13.7352,13.4575,13.7161,134800.0
2008-12-12 12:30:00,14.32,14.67,14.29,14.61,141100.0,13.7161,14.0513,13.6873,13.9938,141100.0
2008-12-12 13:00:00,14.61,14.71,14.49,14.59,176700.0,13.9938,14.0896,13.8789,13.9747,176700.0
2008-12-12 13:30:00,14.6,14.71,14.42,14.65,349700.0,13.9843,14.0896,13.8118,14.0321,349700.0
2008-12-12 14:00:00,14.65,15.06,14.63,14.92,366600.0,14.0321,14.4249,14.013,14.2908,366600.0
2008-12-12 14:30:00,14.92,15.3,14.73,15.27,479700.0,14.2908,14.6547,14.1088,14.626,479700.0
2008-12-12 15:00:00,15.24,15.42,15.06,15.3,451100.0,14.5973,14.7697,14.4249,14.6547,451100.0
2008-12-12 15:30:00,15.3,15.44,15.09,15.3,886400.0,14.6547,14.7888,14.4536,14.6547,886400.0
2008-12-15 09:30:00,15.5,15.81,15.3,15.3,178200.0,14.8463,15.1432,14.6547,14.6547,178200.0
2008-12-15 10:00:00,15.29,15.29,14.72,14.77,208300.0,14.6452,14.6452,14.0992,14.1471,208300.0
2008-12-15 10:30:00,14.78,14.99,14.75,14.87,170600.0,14.1567,14.3578,14.1279,14.2429,170600.0
2008-12-15 11:00:00,14.87,14.98,14.75,14.84,115400.0,14.2429,14.3482,14.1279,14.2141,115400.0
2008-12-15 11:30:00,14.83,14.94,14.78,14.81,92000.0,14.2046,14.3099,14.1567,14.1854,92000.0
2008-12-15 12:00:00,14.81,14.93,14.76,14.91,95300.0,14.1854,14.3003,14.1375,14.2812,95300.0
2008-12-15 12:30:00,14.91,14.95,14.67,14.69,118700.0,14.2812,14.3195,14.0513,14.0705,118700.0
2008-12-15 13:00:00,14.69,14.75,14.54,14.73,98800.0,14.0705,14.1279,13.9268,14.1088,98800.0
2008-12-15 13:30:00,14.71,14.83,14.67,14.69,104600.0,14.0896,14.2046,14.0513,14.0705,104600.0
2008-12-15 14:00:00,14.7,14.85,14.57,14.58,132100.0,14.08,14.2237,13.9555,13.9651,132100.0
2008-12-15 14:30:00,14.58,14.75,14.53,14.54,115800.0,13.9651,14.1279,13.9172,13.9268,115800.0
2008-12-15 15:00:00,14.53,14.64,14.31,14.42,180900.0,13.9172,14.0226,13.7065,13.8118,180900.0
2008-12-15 15:30:00,14.42,14.78,14.39,14.6,477900.0,13.8118,14.1567,13.7831,13.9843,477900.0
2008-12-16 09:30:00,14.89,15.1,14.7,14.9,251700.0,14.262,14.4632,14.08,14.2716,251700.0
2008-12-16 10:00:00,14.9,15.27,14.9,15.2,221400.0,14.2716,14.626,14.2716,14.559,221400.0
2008-12-16 10:30:00,15.19,15.3,15.09,15.13,272000.0,14.5494,14.6547,14.4536,14.4919,272000.0
2008-12-16 11:00:00,15.14,15.22,15.1,15.2,194300.0,14.5015,14.5781,14.4632,14.559,194300.0
2008-12-16 11:30:00,15.2,15.31,15.2,15.22,213400.0,14.559,14.6643,14.559,14.5781,213400.0
2008-12-16 12:00:00,15.22,15.27,15.16,15.25,181500.0,14.5781,14.626,14.5206,14.6068,181500.0
2008-12-16 12:30:00,15.25,15.27,15.07,15.07,171100.0,14.6068,14.626,14.4344,14.4344,171100.0
2008-12-16 13:00:00,15.08,15.14,15.01,15.04,217000.0,14.444,14.5015,14.377,14.4057,217000.0
2008-12-16 13:30:00,15.04,15.08,14.94,15.01,260400.0,14.4057,14.444,14.3099,14.377,260400.0
2008-12-16 14:00:00,15.0,15.27,14.84,15.08,305500.0,14.3674,14.626,14.2141,14.444,305500.0
2008-12-16 14:30:00,15.1,15.39,14.94,15.24,631400.0,14.4632,14.7409,14.3099,14.5973,631400.0
2008-12-16 15:00:00,15.28,15.64,15.06,15.5,685300.0,14.6356,14.9804,14.4249,14.8463,685300.0
2008-12-16 15:30:00,15.51,15.63,15.43,15.59,737800.0,14.8559,14.9708,14.7793,14.9325,737800.0
2008-12-17 09:30:00,15.25,15.54,15.03,15.51,239300.0,14.6068,14.8846,14.3961,14.8559,239300.0
2008-12-17 10:00:00,15.51,15.56,15.07,15.16,253000.0,14.8559,14.9038,14.4344,14.5206,253000.0
2008-12-17 10:30:00,15.16,15.33,15.01,15.33,308000.0,14.5206,14.6835,14.377,14.6835,308000.0
2008-12-17 11:00:00,15.33,15.42,15.06,15.08,268400.0,14.6835,14.7697,14.4249,14.444,268400.0
2008-12-17 11:30:00,15.08,15.19,15.0,15.16,210000.0,14.444,14.5494,14.3674,14.5206,210000.0
2008-12-17 12:00:00,15.15,15.49,15.12,15.48,198700.0,14.5111,14.8367,14.4823,14.8271,198700.0
2008-12-17 12:30:00,15.48,15.55,15.35,15.45,265400.0,14.8271,14.8942,14.7026,14.7984,265400.0
2008-12-17 13:00:00,15.44,15.45,15.28,15.3,228500.0,14.7888,14.7984,14.6356,14.6547,228500.0
2008-12-17 13:30:00,15.29,15.65,15.27,15.57,290200.0,14.6452,14.99,14.626,14.9133,290200.0
2008-12-17 14:00:00,15.56,15.64,15.34,15.36,379900.0,14.9038,14.9804,14.693,14.7122,379900.0
2008-12-17 14:30:00,15.36,15.52,15.23,15.5,392000.0,14.7122,14.8655,14.5877,14.8463,392000.0
2008-12-17 15:00:00,15.51,15.61,15.34,15.39,332700.0,14.8559,14.9517,14.693,14.7409,332700.0
2008-12-17 15:30:00,15.4,15.59,15.31,15.39,688900.0,14.7505,14.9325,14.6643,14.7409,688900.0
2008-12-18 09:30:00,15.51,15.68,15.1,15.13,402900.0,14.8559,15.0187,14.4632,14.4919,402900.0
2008-12-18 10:00:00,15.14,15.56,15.12,15.51,308600.0,14.5015,14.9038,14.4823,14.8559,308600.0
2008-12-18 10:30:00,15.5,15.58,15.12,15.19,290900.0,14.8463,14.9229,14.4823,14.5494,290900.0
2008-12-18 11:00:00,15.19,15.31,15.07,15.13,249700.0,14.5494,14.6643,14.4344,14.4919,249700.0
2008-12-18 11:30:00,15.14,15.18,15.09,15.15,189900.0,14.5015,14.5398,14.4536,14.5111,189900.0
2008-12-18 12:00:00,15.14,15.16,14.93,14.98,153800.0,14.5015,14.5206,14.3003,14.3482,153800.0
2008-12-18 12:30:00,14.97,15.16,14.97,15.14,159800.0,14.3387,14.5206,14.3387,14.5015,159800.0
2008-12-18 13:00:00,15.15,15.16,15.08,15.11,149000.0,14.5111,14.5206,14.444,14.4727,149000.0
2008-12-18 13:30:00,15.11,15.21,15.0,15.04,315000.0,14.4727,14.5685,14.3674,14.4057,315000.0
2008-12-18 14:00:00,15.04,15.16,14.99,15.12,335200.0,14.4057,14.5206,14.3578,14.4823,335200.0
2008-12-18 14:30:00,15.12,15.35,15.08,15.23,414400.0,14.4823,14.7026,14.444,14.5877,414400.0
2008-12-18 15:00:00,15.22,15.35,14.95,15.09,804800.0,14.5781,14.7026,14.3195,14.4536,804800.0
2008-12-18 15:30:00,15.08,15.44,15.08,15.22,936500.0,14.444,14.7888,14.444,14.5781,936500.0
2008-12-19 09:30:00,15.44,15.68,15.37,15.4,822400.0,14.7888,15.0187,14.7218,14.7505,822400.0
2008-12-19 10:00:00,15.4,15.77,15.27,15.77,573100.0,14.7505,15.1049,14.626,15.1049,573100.0
2008-12-19 10:30:00,15.77,15.78,15.48,15.49,290300.0,15.1049,15.1145,14.8271,14.8367,290300.0
2008-12-19 11:00:00,15.49,15.62,15.46,15.51,208200.0,14.8367,14.9612,14.808,14.8559,208200.0
2008-12-19 11:30:00,15.51,15.58,15.13,15.18,250400.0,14.8559,14.9229,14.4919,14.5398,250400.0
2008-12-19 12:00:00,15.18,15.39,15.06,15.39,218800.0,14.5398,14.7409,14.4249,14.7409,218800.0
2008-12-19 12:30:00,15.38,15.48,15.33,15.37,244200.0,14.7314,14.8271,14.6835,14.7218,244200.0
2008-12-19 13:00:00,15.36,15.49,15.34,15.41,223800.0,14.7122,14.8367,14.693,14.7601,223800.0
2008-12-19 13:30:00,15.43,15.47,15.31,15.38,281200.0,14.7793,14.8176,14.6643,14.7314,281200.0
2008-12-19 14:00:00,15.37,15.43,15.27,15.31,302800.0,14.7218,14.7793,14.626,14.6643,302800.0
2008-12-19 14:30:00,15.3,15.35,15.22,15.29,363000.0,14.6547,14.7026,14.5781,14.6452,363000.0
2008-12-19 15:00:00,15.3,15.32,15.21,15.25,552800.0,14.6547,14.6739,14.5685,14.6068,552800.0
2008-12-19 15:30:00,15.25,15.38,15.14,15.23,1056900.0,14.6068,14.7314,14.5015,14.5877,1056900.0
2008-12-22 09:30:00,15.24,15.43,15.15,15.2,212900.0,14.5973,14.7793,14.5111,14.559,212900.0
2008-12-22 10:00:00,15.2,15.3,15.16,15.26,366400.0,14.559,14.6547,14.5206,14.6164,366400.0
2008-12-22 10:30:00,15.27,15.3,15.17,15.24,181100.0,14.626,14.6547,14.5302,14.5973,181100.0
2008-12-22 11:00:00,15.23,15.24,15.04,15.11,191800.0,14.5877,14.5973,14.4057,14.4727,191800.0
2008-12-22 11:30:00,15.11,15.23,15.09,15.2,185700.0,14.4727,14.5877,14.4536,14.559,185700.0
2008-12-22 12:00:00,15.2,15.25,15.17,15.2,133800.0,14.559,14.6068,14.5302,14.559,133800.0
2008-12-22 12:30:00,15.2,15.27,15.19,15.26,482500.0,14.559,14.626,14.5494,14.6164,482500.0
2008-12-22 13:00:00,15.25,15.27,15.2,15.25,356000.0,14.6068,14.626,14.559,14.6068,356000.0
2008-12-22 13:30:00,15.25,15.27,15.19,15.23,375300.0,14.6068,14.626,14.5494,14.5877,375300.0
2008-12-22 14:00:00,15.22,15.26,15.0,15.03,331300.0,14.5781,14.6164,14.3674,14.3961,331300.0
2008-12-22 14:30:00,15.03,15.18,14.97,15.13,288400.0,14.3961,14.5398,14.3387,14.4919,288400.0
2008-12-22 15:00:00,15.13,15.22,15.08,15.13,375900.0,14.4919,14.5781,14.444,14.4919,375900.0
2008-12-22 15:30:00,15.13,15.36,15.08,15.3,624600.0,14.4919,14.7122,14.444,14.6547,624600.0
2008-12-23 09:30:00,13.62,14.35,13.11,13.39,1764600.0,13.0456,13.7448,12.5571,12.8253,1764600.0
2008-12-23 10:00:00,13.38,13.53,12.77,12.84,1302400.0,12.8157,12.9594,12.2314,12.2985,1302400.0
2008-12-23 10:30:00,12.85,12.86,12.13,12.42,1378200.0,12.3081,12.3176,11.6184,11.8962,1378200.0
2008-12-23 11:00:00,12.42,12.54,12.17,12.23,719800.0,11.8962,12.0111,11.6567,11.7142,719800.0
2008-12-23 11:30:00,12.25,12.48,12.21,12.4,509100.0,11.7334,11.9537,11.6951,11.877,509100.0
2008-12-23 12:00:00,12.41,12.75,12.36,12.37,706200.0,11.8866,12.2123,11.8387,11.8483,706200.0
2008-12-23 12:30:00,12.37,12.57,12.26,12.5,540800.0,11.8483,12.0399,11.7429,11.9728,540800.0
2008-12-23 13:00:00,12.5,12.54,12.35,12.49,407100.0,11.9728,12.0111,11.8291,11.9632,407100.0
2008-12-23 13:30:00,12.49,12.6,12.45,12.57,301600.0,11.9632,12.0686,11.9249,12.0399,301600.0
2008-12-23 14:00:00,12.56,12.64,12.47,12.47,350500.0,12.0303,12.1069,11.9441,11.9441,350500.0
2008-12-23 14:30:00,12.48,12.49,12.15,12.16,560000.0,11.9537,11.9632,11.6376,11.6472,560000.0
2008-12-23 15:00:00,12.16,12.35,12.01,12.32,702200.0,11.6472,11.8291,11.5035,11.8004,702200.0
2008-12-23 15:30:00,12.32,12.36,12.15,12.22,652100.0,11.8004,11.8387,11.6376,11.7046,652100.0
2008-12-24 09:30:00,12.66,12.66,12.1,12.1,373000.0,12.1261,12.1261,11.5897,11.5897,373000.0
2008-12-24 10:00:00,12.1,12.55,12.1,12.39,308600.0,11.5897,12.0207,11.5897,11.8675,308600.0
2008-12-24 10:30:00,12.39,12.4,12.2,12.35,275600.0,11.8675,11.877,11.6855,11.8291,275600.0
2008-12-24 11:00:00,12.35,12.58,12.28,12.53,278000.0,11.8291,12.0494,11.7621,12.0016,278000.0
2008-12-24 11:30:00,12.53,12.57,12.5,12.53,152600.0,12.0016,12.0399,11.9728,12.0016,152600.0
2008-12-24 12:00:00,12.53,12.78,12.51,12.78,239400.0,12.0016,12.241,11.9824,12.241,239400.0
2008-12-24 12:30:00,12.78,12.84,12.73,12.77,440400.0,12.241,12.2985,12.1931,12.2314,440400.0
2008-12-26 09:30:00,12.86,12.87,12.75,12.77,171100.0,12.3176,12.3272,12.2123,12.2314,171100.0
2008-12-26 10:00:00,12.77,12.85,12.76,12.76,154400.0,12.2314,12.3081,12.2219,12.2219,154400.0
2008-12-26 10:30:00,12.76,12.82,12.75,12.77,218700.0,12.2219,12.2793,12.2123,12.2314,218700.0
2008-12-26 11:00:00,12.77,12.77,12.74,12.75,171900.0,12.2314,12.2314,12.2027,12.2123,171900.0
2008-12-26 11:30:00,12.75,12.76,12.75,12.75,154100.0,12.2123,12.2219,12.2123,12.2123,154100.0
2008-12-26 12:00:00,12.75,12.83,12.75,12.78,103000.0,12.2123,12.2889,12.2123,12.241,103000.0
2008-12-26 12:30:00,12.78,12.81,12.75,12.8,134800.0,12.241,12.2697,12.2123,12.2602,134800.0
2008-12-26 13:00:00,12.8,12.82,12.79,12.79,74500.0,12.2602,12.2793,12.2506,12.2506,74500.0
2008-12-26 13:30:00,12.8,12.87,12.8,12.84,72800.0,12.2602,12.3272,12.2602,12.2985,72800.0
2008-12-26 14:00:00,12.84,12.88,12.83,12.85,114600.0,12.2985,12.3368,12.2889,12.3081,114600.0
2008-12-26 14:30:00,12.86,12.91,12.85,12.91,78000.0,12.3176,12.3655,12.3081,12.3655,78000.0
2008-12-26 15:00:00,12.9,12.96,12.9,12.95,97000.0,12.356,12.4134,12.356,12.4038,97000.0
2008-12-26 15:30:00,12.94,12.95,12.83,12.9,254200.0,12.3943,12.4038,12.2889,12.356,254200.0
2008-12-29 09:30:00,12.9,12.98,12.7,12.91,165000.0,12.356,12.4326,12.1644,12.3655,165000.0
2008-12-29 10:00:00,12.91,12.92,12.74,12.77,201000.0,12.3655,12.3751,12.2027,12.2314,201000.0
2008-12-29 10:30:00,12.76,12.8,12.7,12.71,223000.0,12.2219,12.2602,12.1644,12.174,223000.0
2008-12-29 11:00:00,12.7,12.77,12.7,12.76,246700.0,12.1644,12.2314,12.1644,12.2219,246700.0
2008-12-29 11:30:00,12.77,12.78,12.74,12.75,145800.0,12.2314,12.241,12.2027,12.2123,145800.0
2008-12-29 12:00:00,12.75,12.79,12.75,12.76,286000.0,12.2123,12.2506,12.2123,12.2219,286000.0
2008-12-29 12:30:00,12.76,12.76,12.71,12.73,220000.0,12.2219,12.2219,12.174,12.1931,220000.0
2008-12-29 13:00:00,12.73,12.78,12.7,12.75,340300.0,12.1931,12.241,12.1644,12.2123,340300.0
2008-12-29 13:30:00,12.75,12.78,12.74,12.75,227000.0,12.2123,12.241,12.2027,12.2123,227000.0
2008-12-29 14:00:00,12.76,12.79,12.67,12.78,263200.0,12.2219,12.2506,12.1357,12.241,263200.0
2008-12-29 14:30:00,12.78,12.8,12.66,12.73,273800.0,12.241,12.2602,12.1261,12.1931,273800.0
2008-12-29 15:00:00,12.74,12.81,12.73,12.75,402600.0,12.2027,12.2697,12.1931,12.2123,402600.0
2008-12-29 15:30:00,12.75,12.84,12.72,12.75,481900.0,12.2123,12.2985,12.1835,12.2123,481900.0
2008-12-30 09:30:00,12.9,12.98,12.55,12.76,424200.0,12.356,12.4326,12.0207,12.2219,424200.0
2008-12-30 10:00:00,12.75,12.83,12.71,12.83,127600.0,12.2123,12.2889,12.174,12.2889,127600.0
2008-12-30 10:30:00,12.83,12.92,12.83,12.88,250800.0,12.2889,12.3751,12.2889,12.3368,250800.0
2008-12-30 11:00:00,12.89,12.91,12.83,12.86,239300.0,12.3464,12.3655,12.2889,12.3176,239300.0
2008-12-30 11:30:00,12.86,12.89,12.81,12.84,316100.0,12.3176,12.3464,12.2697,12.2985,316100.0
2008-12-30 12:00:00,12.83,12.84,12.77,12.82,261300.0,12.2889,12.2985,12.2314,12.2793,261300.0
2008-12-30 12:30:00,12.82,12.83,12.76,12.77,272000.0,12.2793,12.2889,12.2219,12.2314,272000.0
2008-12-30 13:00:00,12.77,12.78,12.7,12.77,267500.0,12.2314,12.241,12.1644,12.2314,267500.0
2008-12-30 13:30:00,12.78,12.87,12.77,12.81,121100.0,12.241,12.3272,12.2314,12.2697,121100.0
2008-12-30 14:00:00,12.8,12.84,12.75,12.84,151500.0,12.2602,12.2985,12.2123,12.2985,151500.0
2008-12-30 14:30:00,12.84,12.84,12.79,12.81,200700.0,12.2985,12.2985,12.2506,12.2697,200700.0
2008-12-30 15:00:00,12.81,12.83,12.71,12.77,272600.0,12.2697,12.2889,12.174,12.2314,272600.0
2008-12-30 15:30:00,12.77,12.88,12.73,12.87,437900.0,12.2314,12.3368,12.1931,12.3272,437900.0
2008-12-31 09:30:00,12.95,13.38,12.91,13.31,387700.0,12.4038,12.8157,12.3655,12.7487,387700.0
2008-12-31 10:00:00,13.33,13.5,13.32,13.38,226200.0,12.7678,12.9306,12.7582,12.8157,226200.0
2008-12-31 10:30:00,13.38,13.49,13.36,13.46,182800.0,12.8157,12.9211,12.7966,12.8923,182800.0
2008-12-31 11:00:00,13.45,13.5,13.44,13.5,128000.0,12.8828,12.9306,12.8732,12.9306,128000.0
2008-12-31 11:30:00,13.49,13.56,13.45,13.46,145200.0,12.9211,12.9881,12.8828,12.8923,145200.0
2008-12-31 12:00:00,13.46,13.5,13.45,13.47,135000.0,12.8923,12.9306,12.8828,12.9019,135000.0
2008-12-31 12:30:00,13.47,13.51,13.41,13.51,218600.0,12.9019,12.9402,12.8444,12.9402,218600.0
2008-12-31 13:00:00,13.51,13.72,13.49,13.72,341200.0,12.9402,13.1414,12.9211,13.1414,341200.0
2008-12-31 13:30:00,13.72,13.86,13.69,13.79,313100.0,13.1414,13.2755,13.1126,13.2084,313100.0
2008-12-31 14:00:00,13.8,14.13,13.78,14.13,345200.0,13.218,13.5341,13.1988,13.5341,345200.0
2008-12-31 14:30:00,14.13,14.38,14.08,14.36,550700.0,13.5341,13.7735,13.4862,13.7544,550700.0
2008-12-31 15:00:00,14.37,14.42,13.98,14.1,632100.0,13.764,13.8118,13.3904,13.5053,632100.0
2008-12-31 15:30:00,14.09,14.12,13.82,13.9,1327800.0,13.4958,13.5245,13.2372,13.3138,1327800.0
2009-01-02 09:30:00,14.05,14.16,13.8,14.12,322600.0,13.4575,13.5628,13.218,13.5245,322600.0
2009-01-02 10:00:00,14.1,14.56,14.08,14.55,329300.0,13.5053,13.9459,13.4862,13.9364,329300.0
2009-01-02 10:30:00,14.53,14.64,14.46,14.5,216000.0,13.9172,14.0226,13.8502,13.8885,216000.0
2009-01-02 11:00:00,14.51,14.6,14.48,14.58,216900.0,13.8981,13.9843,13.8693,13.9651,216900.0
2009-01-02 11:30:00,14.59,14.73,14.58,14.64,198700.0,13.9747,14.1088,13.9651,14.0226,198700.0
2009-01-02 12:00:00,14.63,14.93,14.6,14.92,283400.0,14.013,14.3003,13.9843,14.2908,283400.0
2009-01-02 12:30:00,14.93,15.35,14.92,15.22,587700.0,14.3003,14.7026,14.2908,14.5781,587700.0
2009-01-02 13:00:00,15.23,15.49,15.17,15.48,344300.0,14.5877,14.8367,14.5302,14.8271,344300.0
2009-01-02 13:30:00,15.47,15.58,15.41,15.48,287600.0,14.8176,14.9229,14.7601,14.8271,287600.0
2009-01-02 14:00:00,15.48,15.48,15.19,15.21,391200.0,14.8271,14.8271,14.5494,14.5685,391200.0
2009-01-02 14:30:00,15.21,15.34,15.14,15.19,366700.0,14.5685,14.693,14.5015,14.5494,366700.0
2009-01-02 15:00:00,15.18,15.37,15.18,15.37,242500.0,14.5398,14.7218,14.5398,14.7218,242500.0
2009-01-02 15:30:00,15.37,15.54,15.3,15.32,624600.0,14.7218,14.8846,14.6547,14.6739,624600.0
2009-01-05 09:30:00,15.01,15.47,15.01,15.11,259300.0,14.377,14.8176,14.377,14.4727,259300.0
2009-01-05 10:00:00,15.12,15.31,15.02,15.17,297500.0,14.4823,14.6643,14.3865,14.5302,297500.0
2009-01-05 10:30:00,15.17,15.35,15.11,15.32,292900.0,14.5302,14.7026,14.4727,14.6739,292900.0
2009-01-05 11:00:00,15.32,15.52,15.15,15.23,272200.0,14.6739,14.8655,14.5111,14.5877,272200.0
2009-01-05 11:30:00,15.23,15.27,15.18,15.21,246700.0,14.5877,14.626,14.5398,14.5685,246700.0
2009-01-05 12:00:00,15.21,15.44,15.2,15.33,184000.0,14.5685,14.7888,14.559,14.6835,184000.0
2009-01-05 12:30:00,15.33,15.34,15.19,15.27,154100.0,14.6835,14.693,14.5494,14.626,154100.0
2009-01-05 13:00:00,15.26,15.3,15.06,15.11,311000.0,14.6164,14.6547,14.4249,14.4727,311000.0
2009-01-05 13:30:00,15.1,15.22,15.03,15.2,238600.0,14.4632,14.5781,14.3961,14.559,238600.0
2009-01-05 14:00:00,15.2,15.28,15.16,15.2,429700.0,14.559,14.6356,14.5206,14.559,429700.0
2009-01-05 14:30:00,15.2,15.25,15.12,15.2,274500.0,14.559,14.6068,14.4823,14.559,274500.0
2009-01-05 15:00:00,15.2,15.26,15.1,15.13,361300.0,14.559,14.6164,14.4632,14.4919,361300.0
2009-01-05 15:30:00,15.12,15.14,15.0,15.12,656300.0,14.4823,14.5015,14.3674,14.4823,656300.0
2009-01-06 09:30:00,15.1,15.81,15.1,15.67,403300.0,14.4632,15.1432,14.4632,15.0091,403300.0
2009-01-06 10:00:00,15.67,15.78,15.59,15.72,402200.0,15.0091,15.1145,14.9325,15.057,402200.0
2009-01-06 10:30:00,15.72,15.88,15.7,15.79,185600.0,15.057,15.2103,15.0379,15.1241,185600.0
2009-01-06 11:00:00,15.79,15.81,15.55,15.71,339400.0,15.1241,15.1432,14.8942,15.0474,339400.0
2009-01-06 11:30:00,15.71,15.84,15.6,15.66,265900.0,15.0474,15.172,14.9421,14.9996,265900.0
2009-01-06 12:00:00,15.66,15.79,15.58,15.75,226800.0,14.9996,15.1241,14.9229,15.0858,226800.0
2009-01-06 12:30:00,15.74,16.14,15.74,16.13,491200.0,15.0762,15.4593,15.0762,15.4497,491200.0
2009-01-06 13:00:00,16.14,16.4,16.11,16.19,710400.0,15.4593,15.7083,15.4306,15.5072,710400.0
2009-01-06 13:30:00,16.18,16.19,16.0,16.1,639700.0,15.4976,15.5072,15.3252,15.421,639700.0
2009-01-06 14:00:00,16.11,16.11,15.95,16.01,624100.0,15.4306,15.4306,15.2773,15.3348,624100.0
2009-01-06 14:30:00,16.0,16.2,15.96,16.13,343100.0,15.3252,15.5168,15.2869,15.4497,343100.0
2009-01-06 15:00:00,16.13,16.18,15.94,15.96,381200.0,15.4497,15.4976,15.2677,15.2869,381200.0
2009-01-06 15:30:00,15.96,16.07,15.94,16.05,781100.0,15.2869,15.3923,15.2677,15.3731,781100.0
2009-01-07 09:30:00,15.92,16.01,15.52,15.91,215100.0,15.2486,15.3348,14.8655,15.239,215100.0
2009-01-07 10:00:00,15.92,16.19,15.91,16.11,717100.0,15.2486,15.5072,15.239,15.4306,717100.0
2009-01-07 10:30:00,16.11,16.23,16.1,16.13,423200.0,15.4306,15.5455,15.421,15.4497,423200.0
2009-01-07 11:00:00,16.12,16.22,16.06,16.08,408500.0,15.4402,15.5359,15.3827,15.4018,408500.0
2009-01-07 11:30:00,16.07,16.27,16.05,16.19,159500.0,15.3923,15.5838,15.3731,15.5072,159500.0
2009-01-07 12:00:00,16.18,16.29,16.13,16.14,131400.0,15.4976,15.603,15.4497,15.4593,131400.0
2009-01-07 12:30:00,16.14,16.17,16.05,16.05,117300.0,15.4593,15.488,15.3731,15.3731,117300.0
2009-01-07 13:00:00,16.06,16.08,16.05,16.05,185400.0,15.3827,15.4018,15.3731,15.3731,185400.0
2009-01-07 13:30:00,16.05,16.16,15.97,15.98,373700.0,15.3731,15.4785,15.2965,15.3061,373700.0
2009-01-07 14:00:00,15.98,16.04,15.87,15.96,241700.0,15.3061,15.3635,15.2007,15.2869,241700.0
2009-01-07 14:30:00,15.96,15.97,15.82,15.85,303300.0,15.2869,15.2965,15.1528,15.1815,303300.0
2009-01-07 15:00:00,15.83,15.93,15.74,15.92,303500.0,15.1624,15.2582,15.0762,15.2486,303500.0
2009-01-07 15:30:00,15.91,16.0,15.78,15.89,702400.0,15.239,15.3252,15.1145,15.2199,702400.0
2009-01-08 09:30:00,15.7,15.83,15.25,15.35,287400.0,15.0379,15.1624,14.6068,14.7026,287400.0
2009-01-08 10:00:00,15.35,15.5,15.23,15.48,279600.0,14.7026,14.8463,14.5877,14.8271,279600.0
2009-01-08 10:30:00,15.48,15.71,15.44,15.6,197900.0,14.8271,15.0474,14.7888,14.9421,197900.0
2009-01-08 11:00:00,15.62,15.97,15.62,15.81,210300.0,14.9612,15.2965,14.9612,15.1432,210300.0
2009-01-08 11:30:00,15.82,15.93,15.77,15.92,206200.0,15.1528,15.2582,15.1049,15.2486,206200.0
2009-01-08 12:00:00,15.93,16.03,15.9,15.98,153900.0,15.2582,15.3539,15.2294,15.3061,153900.0
2009-01-08 12:30:00,15.98,16.0,15.84,15.85,176700.0,15.3061,15.3252,15.172,15.1815,176700.0
2009-01-08 13:00:00,15.85,15.86,15.64,15.65,160200.0,15.1815,15.1911,14.9804,14.99,160200.0
2009-01-08 13:30:00,15.65,15.84,15.62,15.74,117700.0,14.99,15.172,14.9612,15.0762,117700.0
2009-01-08 14:00:00,15.75,15.98,15.71,15.86,164500.0,15.0858,15.3061,15.0474,15.1911,164500.0
2009-01-08 14:30:00,15.87,16.25,15.8,16.1,354900.0,15.2007,15.5647,15.1336,15.421,354900.0
2009-01-08 15:00:00,16.1,16.15,15.94,16.03,275600.0,15.421,15.4689,15.2677,15.3539,275600.0
2009-01-08 15:30:00,16.02,16.06,15.88,16.0,609700.0,15.3444,15.3827,15.2103,15.3252,609700.0
2009-01-09 09:30:00,16.02,16.52,15.65,15.71,453000.0,15.3444,15.8233,14.99,15.0474,453000.0
2009-01-09 10:00:00,15.68,15.85,15.51,15.64,183000.0,15.0187,15.1815,14.8559,14.9804,183000.0
2009-01-09 10:30:00,15.65,15.66,15.52,15.65,119400.0,14.99,14.9996,14.8655,14.99,119400.0
2009-01-09 11:00:00,15.65,15.78,15.56,15.73,120200.0,14.99,15.1145,14.9038,15.0666,120200.0
2009-01-09 11:30:00,15.72,15.94,15.71,15.93,231500.0,15.057,15.2677,15.0474,15.2582,231500.0
2009-01-09 12:00:00,15.92,16.15,15.91,16.11,167400.0,15.2486,15.4689,15.239,15.4306,167400.0
2009-01-09 12:30:00,16.11,16.15,16.07,16.11,131500.0,15.4306,15.4689,15.3923,15.4306,131500.0
2009-01-09 13:00:00,16.12,16.22,15.87,15.93,169800.0,15.4402,15.5359,15.2007,15.2582,169800.0
2009-01-09 13:30:00,15.93,15.96,15.79,15.84,106400.0,15.2582,15.2869,15.1241,15.172,106400.0
2009-01-09 14:00:00,15.83,16.01,15.82,15.97,150000.0,15.1624,15.3348,15.1528,15.2965,150000.0
2009-01-09 14:30:00,15.96,16.14,15.96,16.12,159300.0,15.2869,15.4593,15.2869,15.4402,159300.0
2009-01-09 15:00:00,16.13,16.17,15.94,16.06,260100.0,15.4497,15.488,15.2677,15.3827,260100.0
2009-01-09 15:30:00,16.07,16.1,15.75,15.81,541100.0,15.3923,15.421,15.0858,15.1432,541100.0
2009-01-12 09:30:00,15.84,15.84,15.09,15.23,261200.0,15.172,15.172,14.4536,14.5877,261200.0
2009-01-12 10:00:00,15.24,15.24,14.89,15.08,269200.0,14.5973,14.5973,14.262,14.444,269200.0
2009-01-12 10:30:00,15.09,15.19,15.04,15.04,139000.0,14.4536,14.5494,14.4057,14.4057,139000.0
2009-01-12 11:00:00,15.04,15.2,14.99,15.03,192300.0,14.4057,14.559,14.3578,14.3961,192300.0
2009-01-12 11:30:00,15.02,15.13,14.97,15.11,149100.0,14.3865,14.4919,14.3387,14.4727,149100.0
2009-01-12 12:00:00,15.12,15.23,15.08,15.08,108400.0,14.4823,14.5877,14.444,14.444,108400.0
2009-01-12 12:30:00,15.09,15.16,15.04,15.06,69700.0,14.4536,14.5206,14.4057,14.4249,69700.0
2009-01-12 13:00:00,15.05,15.12,15.01,15.07,65900.0,14.4153,14.4823,14.377,14.4344,65900.0
2009-01-12 13:30:00,15.07,15.22,15.03,15.09,105500.0,14.4344,14.5781,14.3961,14.4536,105500.0
2009-01-12 14:00:00,15.09,15.09,14.96,15.0,125400.0,14.4536,14.4536,14.3291,14.3674,125400.0
2009-01-12 14:30:00,15.0,15.01,14.76,14.76,179300.0,14.3674,14.377,14.1375,14.1375,179300.0
2009-01-12 15:00:00,14.76,14.88,14.69,14.87,319600.0,14.1375,14.2524,14.0705,14.2429,319600.0
2009-01-12 15:30:00,14.87,15.03,14.79,14.87,646400.0,14.2429,14.3961,14.1662,14.2429,646400.0
2009-01-13 09:30:00,14.52,15.12,14.52,14.99,190600.0,13.9076,14.4823,13.9076,14.3578,190600.0
2009-01-13 10:00:00,15.0,15.15,14.66,14.69,247400.0,14.3674,14.5111,14.0417,14.0705,247400.0
2009-01-13 10:30:00,14.69,14.79,14.58,14.75,150400.0,14.0705,14.1662,13.9651,14.1279,150400.0
2009-01-13 11:00:00,14.75,14.77,14.37,14.55,212800.0,14.1279,14.1471,13.764,13.9364,212800.0
2009-01-13 11:30:00,14.56,14.78,14.53,14.71,132700.0,13.9459,14.1567,13.9172,14.0896,132700.0
2009-01-13 12:00:00,14.73,14.75,14.61,14.62,101900.0,14.1088,14.1279,13.9938,14.0034,101900.0
2009-01-13 12:30:00,14.62,14.67,14.46,14.46,132400.0,14.0034,14.0513,13.8502,13.8502,132400.0
2009-01-13 13:00:00,14.46,14.48,14.26,14.28,296100.0,13.8502,13.8693,13.6586,13.6778,296100.0
2009-01-13 13:30:00,14.28,14.33,13.97,13.98,317300.0,13.6778,13.7256,13.3808,13.3904,317300.0
2009-01-13 14:00:00,13.97,14.04,13.81,13.81,474400.0,13.3808,13.4479,13.2276,13.2276,474400.0
2009-01-13 14:30:00,13.8,13.94,13.79,13.85,689900.0,13.218,13.3521,13.2084,13.2659,689900.0
2009-01-13 15:00:00,13.86,13.91,13.75,13.9,728100.0,13.2755,13.3234,13.1701,13.3138,728100.0
2009-01-13 15:30:00,13.89,13.94,13.77,13.86,1108000.0,13.3042,13.3521,13.1893,13.2755,1108000.0
2009-01-14 09:30:00,13.64,13.69,13.15,13.25,382300.0,13.0647,13.1126,12.5954,12.6912,382300.0
2009-01-14 10:00:00,13.25,13.31,13.0,13.12,295800.0,12.6912,12.7487,12.4517,12.5667,295800.0
2009-01-14 10:30:00,13.13,13.15,12.96,13.01,345100.0,12.5763,12.5954,12.4134,12.4613,345100.0
2009-01-14 11:00:00,13.0,13.19,12.98,13.18,267200.0,12.4517,12.6337,12.4326,12.6241,267200.0
2009-01-14 11:30:00,13.18,13.39,13.18,13.36,288300.0,12.6241,12.8253,12.6241,12.7966,288300.0
2009-01-14 12:00:00,13.36,13.37,13.22,13.25,229900.0,12.7966,12.8061,12.6625,12.6912,229900.0
2009-01-14 12:30:00,13.26,13.46,13.21,13.46,244000.0,12.7008,12.8923,12.6529,12.8923,244000.0
2009-01-14 13:00:00,13.46,13.53,13.29,13.31,289200.0,12.8923,12.9594,12.7295,12.7487,289200.0
2009-01-14 13:30:00,13.31,13.5,13.29,13.48,366700.0,12.7487,12.9306,12.7295,12.9115,366700.0
2009-01-14 14:00:00,13.49,13.62,13.45,13.57,420400.0,12.9211,13.0456,12.8828,12.9977,420400.0
2009-01-14 14:30:00,13.57,13.72,13.57,13.65,473200.0,12.9977,13.1414,12.9977,13.0743,473200.0
2009-01-14 15:00:00,13.64,13.64,13.43,13.57,415000.0,13.0647,13.0647,12.8636,12.9977,415000.0
2009-01-14 15:30:00,13.56,13.63,13.39,13.57,739300.0,12.9881,13.0552,12.8253,12.9977,739300.0
2009-01-15 09:30:00,13.59,13.8,13.25,13.37,161900.0,13.0169,13.218,12.6912,12.8061,161900.0
2009-01-15 10:00:00,13.37,13.43,12.97,13.03,229800.0,12.8061,12.8636,12.423,12.4805,229800.0
2009-01-15 10:30:00,13.03,13.06,12.87,12.87,303700.0,12.4805,12.5092,12.3272,12.3272,303700.0
2009-01-15 11:00:00,12.87,12.91,12.69,12.75,398700.0,12.3272,12.3655,12.1548,12.2123,398700.0
2009-01-15 11:30:00,12.74,12.85,12.69,12.82,202700.0,12.2027,12.3081,12.1548,12.2793,202700.0
2009-01-15 12:00:00,12.81,12.9,12.76,12.88,230200.0,12.2697,12.356,12.2219,12.3368,230200.0
2009-01-15 12:30:00,12.88,12.92,12.78,12.92,240800.0,12.3368,12.3751,12.241,12.3751,240800.0
2009-01-15 13:00:00,12.93,13.02,12.9,13.02,224300.0,12.3847,12.4709,12.356,12.4709,224300.0
2009-01-15 13:30:00,13.02,13.47,12.99,13.42,309000.0,12.4709,12.9019,12.4422,12.854,309000.0
2009-01-15 14:00:00,13.42,13.74,13.4,13.7,323600.0,12.854,13.1605,12.8349,13.1222,323600.0
2009-01-15 14:30:00,13.7,13.99,13.67,13.78,270200.0,13.1222,13.4,13.0935,13.1988,270200.0
2009-01-15 15:00:00,13.77,13.9,13.58,13.63,319500.0,13.1893,13.3138,13.0073,13.0552,319500.0
2009-01-15 15:30:00,13.62,13.69,13.38,13.64,457100.0,13.0456,13.1126,12.8157,13.0647,457100.0
2009-01-16 09:30:00,13.97,14.15,13.68,13.85,328500.0,13.3808,13.5532,13.1031,13.2659,328500.0
2009-01-16 10:00:00,13.85,14.0,13.7,13.83,133300.0,13.2659,13.4096,13.1222,13.2467,133300.0
2009-01-16 10:30:00,13.83,13.96,13.78,13.85,162500.0,13.2467,13.3712,13.1988,13.2659,162500.0
2009-01-16 11:00:00,13.87,13.88,13.69,13.76,176200.0,13.285,13.2946,13.1126,13.1797,176200.0
2009-01-16 11:30:00,13.77,13.8,13.58,13.6,185000.0,13.1893,13.218,13.0073,13.0264,185000.0
2009-01-16 12:00:00,13.59,13.6,13.39,13.42,166700.0,13.0169,13.0264,12.8253,12.854,166700.0
2009-01-16 12:30:00,13.42,13.65,13.42,13.62,163000.0,12.854,13.0743,12.854,13.0456,163000.0
2009-01-16 13:00:00,13.62,13.72,13.54,13.72,186900.0,13.0456,13.1414,12.969,13.1414,186900.0
2009-01-16 13:30:00,13.72,13.87,13.66,13.84,156000.0,13.1414,13.285,13.0839,13.2563,156000.0
2009-01-16 14:00:00,13.84,13.98,13.78,13.92,133100.0,13.2563,13.3904,13.1988,13.3329,133100.0
2009-01-16 14:30:00,13.92,14.07,13.83,14.07,168900.0,13.3329,13.4766,13.2467,13.4766,168900.0
2009-01-16 15:00:00,14.07,14.23,13.97,14.05,235800.0,13.4766,13.6299,13.3808,13.4575,235800.0
2009-01-16 15:30:00,14.05,14.13,14.0,14.02,285500.0,13.4575,13.5341,13.4096,13.4287,285500.0
2009-01-20 09:30:00,13.98,13.98,13.13,13.19,140800.0,13.3904,13.3904,12.5763,12.6337,140800.0
2009-01-20 10:00:00,13.19,13.19,12.88,12.95,247900.0,12.6337,12.6337,12.3368,12.4038,247900.0
2009-01-20 10:30:00,12.98,13.07,12.85,12.89,270800.0,12.4326,12.5188,12.3081,12.3464,270800.0
2009-01-20 11:00:00,12.89,12.95,12.79,12.85,116300.0,12.3464,12.4038,12.2506,12.3081,116300.0
2009-01-20 11:30:00,12.85,13.01,12.85,12.9,194400.0,12.3081,12.4613,12.3081,12.356,194400.0
2009-01-20 12:00:00,12.9,13.02,12.83,12.85,170800.0,12.356,12.4709,12.2889,12.3081,170800.0
2009-01-20 12:30:00,12.86,13.01,12.84,12.91,136900.0,12.3176,12.4613,12.2985,12.3655,136900.0
2009-01-20 13:00:00,12.9,13.0,12.83,12.92,163400.0,12.356,12.4517,12.2889,12.3751,163400.0
2009-01-20 13:30:00,12.93,12.97,12.75,12.77,120900.0,12.3847,12.423,12.2123,12.2314,120900.0
2009-01-20 14:00:00,12.77,12.77,12.5,12.54,280800.0,12.2314,12.2314,11.9728,12.0111,280800.0
2009-01-20 14:30:00,12.54,12.62,12.48,12.53,363900.0,12.0111,12.0878,11.9537,12.0016,363900.0
2009-01-20 15:00:00,12.52,12.58,12.41,12.5,546700.0,11.992,12.0494,11.8866,11.9728,546700.0
2009-01-20 15:30:00,12.51,12.65,12.43,12.46,801000.0,11.9824,12.1165,11.9058,11.9345,801000.0
2009-01-21 09:30:00,12.7,12.88,12.51,12.87,229800.0,12.1644,12.3368,11.9824,12.3272,229800.0
2009-01-21 10:00:00,12.88,12.9,12.65,12.67,220100.0,12.3368,12.356,12.1165,12.1357,220100.0
2009-01-21 10:30:00,12.66,12.67,12.3,12.31,257600.0,12.1261,12.1357,11.7813,11.7908,257600.0
2009-01-21 11:00:00,12.31,12.45,12.27,12.37,268100.0,11.7908,11.9249,11.7525,11.8483,268100.0
2009-01-21 11:30:00,12.39,12.54,12.31,12.4,180600.0,11.8675,12.0111,11.7908,11.877,180600.0
2009-01-21 12:00:00,12.39,12.47,12.27,12.3,311300.0,11.8675,11.9441,11.7525,11.7813,311300.0
2009-01-21 12:30:00,12.31,12.4,12.21,12.4,271900.0,11.7908,11.877,11.6951,11.877,271900.0
2009-01-21 13:00:00,12.4,12.41,12.25,12.25,239500.0,11.877,11.8866,11.7334,11.7334,239500.0
2009-01-21 13:30:00,12.26,12.49,12.25,12.48,444800.0,11.7429,11.9632,11.7334,11.9537,444800.0
2009-01-21 14:00:00,12.48,12.67,12.47,12.6,349700.0,11.9537,12.1357,11.9441,12.0686,349700.0
2009-01-21 14:30:00,12.58,12.84,12.58,12.81,244500.0,12.0494,12.2985,12.0494,12.2697,244500.0
2009-01-21 15:00:00,12.81,12.93,12.72,12.78,311100.0,12.2697,12.3847,12.1835,12.241,311100.0
2009-01-21 15:30:00,12.78,12.94,12.68,12.9,533900.0,12.241,12.3943,12.1452,12.356,533900.0
2009-01-22 09:30:00,12.51,12.85,12.33,12.46,211200.0,11.9824,12.3081,11.81,11.9345,211200.0
2009-01-22 10:00:00,12.47,12.7,12.47,12.57,111200.0,11.9441,12.1644,11.9441,12.0399,111200.0
2009-01-22 10:30:00,12.58,12.58,12.35,12.39,157600.0,12.0494,12.0494,11.8291,11.8675,157600.0
2009-01-22 11:00:00,12.38,12.43,12.26,12.28,361100.0,11.8579,11.9058,11.7429,11.7621,361100.0
2009-01-22 11:30:00,12.29,12.29,12.03,12.06,356400.0,11.7717,11.7717,11.5226,11.5514,356400.0
2009-01-22 12:00:00,12.07,12.28,12.06,12.26,204900.0,11.561,11.7621,11.5514,11.7429,204900.0
2009-01-22 12:30:00,12.27,12.38,12.17,12.31,158700.0,11.7525,11.8579,11.6567,11.7908,158700.0
2009-01-22 13:00:00,12.31,12.42,12.25,12.32,175900.0,11.7908,11.8962,11.7334,11.8004,175900.0
2009-01-22 13:30:00,12.31,12.48,12.22,12.48,235500.0,11.7908,11.9537,11.7046,11.9537,235500.0
2009-01-22 14:00:00,12.47,12.64,12.4,12.49,335300.0,11.9441,12.1069,11.877,11.9632,335300.0
2009-01-22 14:30:00,12.48,12.57,12.25,12.42,256100.0,11.9537,12.0399,11.7334,11.8962,256100.0
2009-01-22 15:00:00,12.43,12.43,12.11,12.32,259600.0,11.9058,11.9058,11.5993,11.8004,259600.0
2009-01-22 15:30:00,12.31,12.48,12.23,12.36,527400.0,11.7908,11.9537,11.7142,11.8387,527400.0
2009-01-23 09:30:00,12.0,12.07,11.78,11.86,394200.0,11.4939,11.561,11.2832,11.3598,394200.0
2009-01-23 10:00:00,11.86,12.04,11.86,12.0,272200.0,11.3598,11.5322,11.3598,11.4939,272200.0
2009-01-23 10:30:00,12.01,12.01,11.82,11.94,321500.0,11.5035,11.5035,11.3215,11.4364,321500.0
2009-01-23 11:00:00,11.94,12.33,11.93,12.29,275300.0,11.4364,11.81,11.4269,11.7717,275300.0
2009-01-23 11:30:00,12.29,12.35,12.19,12.27,295600.0,11.7717,11.8291,11.6759,11.7525,295600.0
2009-01-23 12:00:00,12.28,12.53,12.27,12.5,137300.0,11.7621,12.0016,11.7525,11.9728,137300.0
2009-01-23 12:30:00,12.49,12.49,12.21,12.3,265300.0,11.9632,11.9632,11.6951,11.7813,265300.0
2009-01-23 13:00:00,12.3,12.66,12.23,12.56,151600.0,11.7813,12.1261,11.7142,12.0303,151600.0
2009-01-23 13:30:00,12.56,12.75,12.56,12.73,193600.0,12.0303,12.2123,12.0303,12.1931,193600.0
2009-01-23 14:00:00,12.74,12.83,12.62,12.71,161100.0,12.2027,12.2889,12.0878,12.174,161100.0
2009-01-23 14:30:00,12.7,12.73,12.41,12.5,203800.0,12.1644,12.1931,11.8866,11.9728,203800.0
2009-01-23 15:00:00,12.49,12.59,12.34,12.4,263700.0,11.9632,12.059,11.8196,11.877,263700.0
2009-01-23 15:30:00,12.39,12.61,12.33,12.56,886200.0,11.8675,12.0782,11.81,12.0303,886200.0
2009-01-26 09:30:00,12.56,12.73,12.28,12.45,297500.0,12.0303,12.1931,11.7621,11.9249,297500.0
2009-01-26 10:00:00,12.44,12.75,12.43,12.6,414900.0,11.9154,12.2123,11.9058,12.0686,414900.0
2009-01-26 10:30:00,12.6,12.63,12.52,12.53,214900.0,12.0686,12.0973,11.992,12.0016,214900.0
2009-01-26 11:00:00,12.53,12.6,12.27,12.34,301100.0,12.0016,12.0686,11.7525,11.8196,301100.0
2009-01-26 11:30:00,12.36,12.37,11.96,11.98,458500.0,11.8387,11.8483,11.4556,11.4748,458500.0
2009-01-26 12:00:00,11.98,12.25,11.96,12.22,143000.0,11.4748,11.7334,11.4556,11.7046,143000.0
2009-01-26 12:30:00,12.21,12.35,12.14,12.27,152700.0,11.6951,11.8291,11.628,11.7525,152700.0
2009-01-26 13:00:00,12.28,12.35,12.2,12.35,169000.0,11.7621,11.8291,11.6855,11.8291,169000.0
2009-01-26 13:30:00,12.35,12.35,12.18,12.21,110400.0,11.8291,11.8291,11.6663,11.6951,110400.0
2009-01-26 14:00:00,12.21,12.21,12.0,12.05,201200.0,11.6951,11.6951,11.4939,11.5418,201200.0
2009-01-26 14:30:00,12.05,12.26,12.01,12.23,316200.0,11.5418,11.7429,11.5035,11.7142,316200.0
2009-01-26 15:00:00,12.23,12.35,12.18,12.31,418200.0,11.7142,11.8291,11.6663,11.7908,418200.0
2009-01-26 15:30:00,12.31,12.38,12.19,12.26,504400.0,11.7908,11.8579,11.6759,11.7429,504400.0
2009-01-27 09:30:00,12.35,12.78,12.35,12.68,203000.0,11.8291,12.241,11.8291,12.1452,203000.0
2009-01-27 10:00:00,12.68,12.76,12.32,12.69,266500.0,12.1452,12.2219,11.8004,12.1548,266500.0
2009-01-27 10:30:00,12.68,12.7,12.5,12.7,148800.0,12.1452,12.1644,11.9728,12.1644,148800.0
2009-01-27 11:00:00,12.7,12.84,12.68,12.82,207200.0,12.1644,12.2985,12.1452,12.2793,207200.0
2009-01-27 11:30:00,12.82,12.9,12.78,12.78,269600.0,12.2793,12.356,12.241,12.241,269600.0
2009-01-27 12:00:00,12.78,13.03,12.75,13.02,216200.0,12.241,12.4805,12.2123,12.4709,216200.0
2009-01-27 12:30:00,13.03,13.05,12.92,12.98,163600.0,12.4805,12.4996,12.3751,12.4326,163600.0
2009-01-27 13:00:00,12.99,12.99,12.77,12.77,288100.0,12.4422,12.4422,12.2314,12.2314,288100.0
2009-01-27 13:30:00,12.77,12.89,12.74,12.81,228100.0,12.2314,12.3464,12.2027,12.2697,228100.0
2009-01-27 14:00:00,12.81,12.84,12.72,12.75,372200.0,12.2697,12.2985,12.1835,12.2123,372200.0
2009-01-27 14:30:00,12.75,12.87,12.72,12.81,320100.0,12.2123,12.3272,12.1835,12.2697,320100.0
2009-01-27 15:00:00,12.82,12.94,12.7,12.89,369200.0,12.2793,12.3943,12.1644,12.3464,369200.0
2009-01-27 15:30:00,12.9,12.94,12.81,12.87,658600.0,12.356,12.3943,12.2697,12.3272,658600.0
2009-01-28 09:30:00,13.07,13.65,13.01,13.45,325500.0,12.5188,13.0743,12.4613,12.8828,325500.0
2009-01-28 10:00:00,13.45,13.56,13.28,13.35,409500.0,12.8828,12.9881,12.7199,12.787,409500.0
2009-01-28 10:30:00,13.35,13.37,13.22,13.27,347800.0,12.787,12.8061,12.6625,12.7103,347800.0
2009-01-28 11:00:00,13.28,13.37,13.24,13.26,287600.0,12.7199,12.8061,12.6816,12.7008,287600.0
2009-01-28 11:30:00,13.26,13.33,13.11,13.15,349200.0,12.7008,12.7678,12.5571,12.5954,349200.0
2009-01-28 12:00:00,13.15,13.26,13.14,13.24,171100.0,12.5954,12.7008,12.5858,12.6816,171100.0
2009-01-28 12:30:00,13.24,13.26,13.18,13.23,224500.0,12.6816,12.7008,12.6241,12.672,224500.0
2009-01-28 13:00:00,13.22,13.22,13.14,13.2,248700.0,12.6625,12.6625,12.5858,12.6433,248700.0
2009-01-28 13:30:00,13.21,13.24,13.16,13.21,250700.0,12.6529,12.6816,12.605,12.6529,250700.0
2009-01-28 14:00:00,13.2,13.46,13.18,13.29,709200.0,12.6433,12.8923,12.6241,12.7295,709200.0
2009-01-28 14:30:00,13.29,13.34,13.11,13.33,401100.0,12.7295,12.7774,12.5571,12.7678,401100.0
2009-01-28 15:00:00,13.34,13.39,13.08,13.11,338400.0,12.7774,12.8253,12.5284,12.5571,338400.0
2009-01-28 15:30:00,13.11,13.39,13.1,13.31,729000.0,12.5571,12.8253,12.5475,12.7487,729000.0
2009-01-29 09:30:00,12.57,12.57,10.25,10.29,2639400.0,12.0399,12.0399,9.8177,9.856,2639400.0
2009-01-29 10:00:00,10.29,10.48,9.81,10.13,2365700.0,9.856,10.038,9.3963,9.7028,2365700.0
2009-01-29 10:30:00,10.12,10.14,9.38,9.55,2137800.0,9.6932,9.7124,8.9844,9.1472,2137800.0
2009-01-29 11:00:00,9.55,9.89,9.45,9.58,1540900.0,9.1472,9.4729,9.0515,9.176,1540900.0
2009-01-29 11:30:00,9.58,9.65,9.1,9.4,2476800.0,9.176,9.243,8.7162,9.0036,2476800.0
2009-01-29 12:00:00,9.39,9.4,8.83,9.04,2191200.0,8.994,9.0036,8.4576,8.6587,2191200.0
2009-01-29 12:30:00,9.05,9.25,8.95,8.99,1225000.0,8.6683,8.8599,8.5725,8.6109,1225000.0
2009-01-29 13:00:00,8.99,9.14,8.96,9.11,860400.0,8.6109,8.7545,8.5821,8.7258,860400.0
2009-01-29 13:30:00,9.1,9.39,9.05,9.36,1285300.0,8.7162,8.994,8.6683,8.9652,1285300.0
2009-01-29 14:00:00,9.36,9.37,9.15,9.19,854200.0,8.9652,8.9748,8.7641,8.8024,854200.0
2009-01-29 14:30:00,9.18,9.37,9.01,9.08,1570200.0,8.7928,8.9748,8.63,8.6971,1570200.0
2009-01-29 15:00:00,9.09,9.15,8.85,9.02,2383000.0,8.7066,8.7641,8.4768,8.6396,2383000.0
2009-01-29 15:30:00,9.02,9.18,8.91,9.07,3667300.0,8.6396,8.7928,8.5342,8.6875,3667300.0
2009-01-30 09:30:00,9.2,9.36,8.84,8.88,1680100.0,8.812,8.9652,8.4672,8.5055,1680100.0
2009-01-30 10:00:00,8.89,9.05,8.85,8.99,998000.0,8.5151,8.6683,8.4768,8.6109,998000.0
2009-01-30 10:30:00,8.99,9.05,8.85,8.88,826600.0,8.6109,8.6683,8.4768,8.5055,826600.0
2009-01-30 11:00:00,8.87,8.97,8.86,8.91,363700.0,8.4959,8.5917,8.4863,8.5342,363700.0
2009-01-30 11:30:00,8.91,8.95,8.84,8.9,441100.0,8.5342,8.5725,8.4672,8.5246,441100.0
2009-01-30 12:00:00,8.91,9.0,8.85,8.94,454900.0,8.5342,8.6204,8.4768,8.563,454900.0
2009-01-30 12:30:00,8.94,9.01,8.86,8.95,337500.0,8.563,8.63,8.4863,8.5725,337500.0
2009-01-30 13:00:00,8.95,9.0,8.86,8.91,457300.0,8.5725,8.6204,8.4863,8.5342,457300.0
2009-01-30 13:30:00,8.9,8.96,8.84,8.89,711000.0,8.5246,8.5821,8.4672,8.5151,711000.0
2009-01-30 14:00:00,8.89,8.95,8.85,8.89,993100.0,8.5151,8.5725,8.4768,8.5151,993100.0
2009-01-30 14:30:00,8.89,9.06,8.88,9.03,928000.0,8.5151,8.6779,8.5055,8.6492,928000.0
2009-01-30 15:00:00,9.03,9.1,8.95,9.07,1007100.0,8.6492,8.7162,8.5725,8.6875,1007100.0
2009-01-30 15:30:00,9.06,9.08,8.93,9.02,1871000.0,8.6779,8.6971,8.5534,8.6396,1871000.0
2009-02-02 09:30:00,9.0,9.0,8.37,8.44,1081000.0,8.6204,8.6204,8.017,8.084,1081000.0
2009-02-02 10:00:00,8.45,8.68,8.34,8.61,1205400.0,8.0936,8.3139,7.9883,8.2469,1205400.0
2009-02-02 10:30:00,8.61,8.84,8.6,8.7,1167100.0,8.2469,8.4672,8.2373,8.3331,1167100.0
2009-02-02 11:00:00,8.7,8.74,8.59,8.64,587600.0,8.3331,8.3714,8.2277,8.2756,587600.0
2009-02-02 11:30:00,8.65,8.68,8.54,8.61,688800.0,8.2852,8.3139,8.1798,8.2469,688800.0
2009-02-02 12:00:00,8.6,8.67,8.45,8.5,552800.0,8.2373,8.3043,8.0936,8.1415,552800.0
2009-02-02 12:30:00,8.5,8.62,8.45,8.58,507900.0,8.1415,8.2565,8.0936,8.2181,507900.0
2009-02-02 13:00:00,8.58,8.63,8.46,8.5,918800.0,8.2181,8.266,8.1032,8.1415,918800.0
2009-02-02 13:30:00,8.5,8.51,8.48,8.5,631800.0,8.1415,8.1511,8.1224,8.1415,631800.0
2009-02-02 14:00:00,8.51,8.51,8.45,8.45,605800.0,8.1511,8.1511,8.0936,8.0936,605800.0
2009-02-02 14:30:00,8.45,8.46,8.26,8.35,827700.0,8.0936,8.1032,7.9116,7.9978,827700.0
2009-02-02 15:00:00,8.35,8.42,8.34,8.35,840500.0,7.9978,8.0649,7.9883,7.9978,840500.0
2009-02-02 15:30:00,8.35,8.47,8.35,8.36,2013700.0,7.9978,8.1128,7.9978,8.0074,2013700.0
2009-02-03 09:30:00,8.59,8.77,8.28,8.35,972400.0,8.2277,8.4001,7.9308,7.9978,972400.0
2009-02-03 10:00:00,8.35,8.46,8.3,8.39,632900.0,7.9978,8.1032,7.95,8.0362,632900.0
2009-02-03 10:30:00,8.39,8.41,8.31,8.4,523600.0,8.0362,8.0553,7.9595,8.0457,523600.0
2009-02-03 11:00:00,8.4,8.41,8.23,8.24,437100.0,8.0457,8.0553,7.8829,7.8925,437100.0
2009-02-03 11:30:00,8.25,8.32,8.15,8.32,499400.0,7.9021,7.9691,7.8063,7.9691,499400.0
2009-02-03 12:00:00,8.31,8.34,8.23,8.25,322300.0,7.9595,7.9883,7.8829,7.9021,322300.0
2009-02-03 12:30:00,8.25,8.26,8.08,8.09,638100.0,7.9021,7.9116,7.7392,7.7488,638100.0
2009-02-03 13:00:00,8.09,8.11,8.03,8.06,428500.0,7.7488,7.768,7.6913,7.7201,428500.0
2009-02-03 13:30:00,8.06,8.11,7.99,8.0,690500.0,7.7201,7.768,7.653,7.6626,690500.0
2009-02-03 14:00:00,8.0,8.1,7.93,7.98,757400.0,7.6626,7.7584,7.5956,7.6434,757400.0
2009-02-03 14:30:00,7.98,8.01,7.93,7.95,670400.0,7.6434,7.6722,7.5956,7.6147,670400.0
2009-02-03 15:00:00,7.94,8.1,7.93,8.04,828400.0,7.6051,7.7584,7.5956,7.7009,828400.0
2009-02-03 15:30:00,8.05,8.05,7.94,7.94,1275100.0,7.7105,7.7105,7.6051,7.6051,1275100.0
2009-02-04 09:30:00,7.82,7.93,6.45,6.62,4495300.0,7.4902,7.5956,6.178,6.3408,4495300.0
2009-02-04 10:00:00,6.62,6.89,5.65,5.68,5567100.0,6.3408,6.5994,5.4117,5.4405,5567100.0
2009-02-04 10:30:00,5.68,6.46,5.65,6.42,4364600.0,5.4405,6.1876,5.4117,6.1492,4364600.0
2009-02-04 11:00:00,6.42,6.42,5.85,6.12,3167900.0,6.1492,6.1492,5.6033,5.8619,3167900.0
2009-02-04 11:30:00,6.11,6.51,6.1,6.49,2521100.0,5.8523,6.2354,5.8427,6.2163,2521100.0
2009-02-04 12:00:00,6.49,6.66,6.34,6.46,2576800.0,6.2163,6.3791,6.0726,6.1876,2576800.0
2009-02-04 12:30:00,6.45,6.68,6.45,6.52,2154900.0,6.178,6.3983,6.178,6.245,2154900.0
2009-02-04 13:00:00,6.52,6.65,6.43,6.51,1502000.0,6.245,6.3695,6.1588,6.2354,1502000.0
2009-02-04 13:30:00,6.5,6.57,6.41,6.5,1964400.0,6.2259,6.2929,6.1397,6.2259,1964400.0
2009-02-04 14:00:00,6.51,6.51,6.1,6.3,2524500.0,6.2354,6.2354,5.8427,6.0343,2524500.0
2009-02-04 14:30:00,6.3,6.44,6.22,6.32,1530200.0,6.0343,6.1684,5.9577,6.0535,1530200.0
2009-02-04 15:00:00,6.32,6.43,6.24,6.37,1565800.0,6.0535,6.1588,5.9768,6.1013,1565800.0
2009-02-04 15:30:00,6.37,6.37,6.18,6.27,2614400.0,6.1013,6.1013,5.9194,6.0056,2614400.0
2009-02-05 09:30:00,5.99,6.12,5.04,5.05,5397000.0,5.7374,5.8619,4.8274,4.837,5397000.0
2009-02-05 10:00:00,5.05,5.47,5.03,5.38,2741100.0,4.837,5.2393,4.8179,5.1531,2741100.0
2009-02-05 10:30:00,5.38,5.65,5.31,5.65,2135100.0,5.1531,5.4117,5.0861,5.4117,2135100.0
2009-02-05 11:00:00,5.64,5.72,5.5,5.6,1655000.0,5.4021,5.4788,5.268,5.3638,1655000.0
2009-02-05 11:30:00,5.6,5.98,5.59,5.96,2321900.0,5.3638,5.7278,5.3542,5.7086,2321900.0
2009-02-05 12:00:00,5.96,6.01,5.85,5.85,1363400.0,5.7086,5.7565,5.6033,5.6033,1363400.0
2009-02-05 12:30:00,5.85,5.87,5.75,5.85,807800.0,5.6033,5.6224,5.5075,5.6033,807800.0
2009-02-05 13:00:00,5.86,5.99,5.8,5.97,722800.0,5.6129,5.7374,5.5554,5.7182,722800.0
2009-02-05 13:30:00,5.97,6.14,5.88,5.88,1361000.0,5.7182,5.8811,5.632,5.632,1361000.0
2009-02-05 14:00:00,5.88,6.06,5.88,6.05,700500.0,5.632,5.8044,5.632,5.7948,700500.0
2009-02-05 14:30:00,6.06,6.22,5.88,5.93,1381100.0,5.8044,5.9577,5.632,5.6799,1381100.0
2009-02-05 15:00:00,5.94,6.15,5.83,6.13,1401300.0,5.6895,5.8906,5.5841,5.8715,1401300.0
2009-02-05 15:30:00,6.13,6.17,6.0,6.08,2341000.0,5.8715,5.9098,5.747,5.8236,2341000.0
2009-02-06 09:30:00,6.11,6.93,6.11,6.91,1858200.0,5.8523,6.6377,5.8523,6.6186,1858200.0
2009-02-06 10:00:00,6.92,6.95,6.5,6.68,1573800.0,6.6282,6.6569,6.2259,6.3983,1573800.0
2009-02-06 10:30:00,6.69,6.9,6.65,6.82,1108500.0,6.4079,6.609,6.3695,6.5324,1108500.0
2009-02-06 11:00:00,6.82,6.88,6.71,6.73,955800.0,6.5324,6.5898,6.427,6.4462,955800.0
2009-02-06 11:30:00,6.73,6.86,6.72,6.85,625800.0,6.4462,6.5707,6.4366,6.5611,625800.0
2009-02-06 12:00:00,6.85,6.93,6.82,6.85,1024500.0,6.5611,6.6377,6.5324,6.5611,1024500.0
2009-02-06 12:30:00,6.85,6.91,6.85,6.9,560000.0,6.5611,6.6186,6.5611,6.609,560000.0
2009-02-06 13:00:00,6.89,7.07,6.88,6.95,907900.0,6.5994,6.7718,6.5898,6.6569,907900.0
2009-02-06 13:30:00,6.95,6.96,6.85,6.9,754800.0,6.6569,6.6665,6.5611,6.609,754800.0
2009-02-06 14:00:00,6.9,6.9,6.78,6.85,734200.0,6.609,6.609,6.4941,6.5611,734200.0
2009-02-06 14:30:00,6.86,6.93,6.85,6.89,846900.0,6.5707,6.6377,6.5611,6.5994,846900.0
2009-02-06 15:00:00,6.89,6.89,6.75,6.78,905600.0,6.5994,6.5994,6.4653,6.4941,905600.0
2009-02-06 15:30:00,6.79,6.91,6.77,6.81,1178700.0,6.5036,6.6186,6.4845,6.5228,1178700.0
2009-02-09 09:30:00,6.99,7.47,6.88,7.39,1371200.0,6.6952,7.155,6.5898,7.0783,1371200.0
2009-02-09 10:00:00,7.4,7.43,7.18,7.19,1396300.0,7.0879,7.1166,6.8772,6.8868,1396300.0
2009-02-09 10:30:00,7.19,7.56,7.16,7.5,835400.0,6.8868,7.2412,6.858,7.1837,835400.0
2009-02-09 11:00:00,7.5,7.51,7.26,7.32,822600.0,7.1837,7.1933,6.9538,7.0113,822600.0
2009-02-09 11:30:00,7.31,7.32,7.17,7.27,710200.0,7.0017,7.0113,6.8676,6.9634,710200.0
2009-02-09 12:00:00,7.28,7.38,7.22,7.3,615500.0,6.973,7.0688,6.9155,6.9921,615500.0
2009-02-09 12:30:00,7.3,7.35,7.22,7.34,906100.0,6.9921,7.04,6.9155,7.0304,906100.0
2009-02-09 13:00:00,7.34,7.37,7.26,7.27,506800.0,7.0304,7.0592,6.9538,6.9634,506800.0
2009-02-09 13:30:00,7.27,7.34,7.2,7.28,726600.0,6.9634,7.0304,6.8963,6.973,726600.0
2009-02-09 14:00:00,7.28,7.31,7.13,7.16,706400.0,6.973,7.0017,6.8293,6.858,706400.0
2009-02-09 14:30:00,7.16,7.28,7.1,7.28,915500.0,6.858,6.973,6.8006,6.973,915500.0
2009-02-09 15:00:00,7.28,7.39,7.23,7.37,995000.0,6.973,7.0783,6.9251,7.0592,995000.0
2009-02-09 15:30:00,7.37,7.38,7.26,7.27,1448000.0,7.0592,7.0688,6.9538,6.9634,1448000.0
2009-02-10 09:30:00,7.3,7.91,7.15,7.64,1732800.0,6.9921,7.5764,6.8485,7.3178,1732800.0
2009-02-10 10:00:00,7.65,7.77,7.39,7.4,1087400.0,7.3274,7.4423,7.0783,7.0879,1087400.0
2009-02-10 10:30:00,7.39,7.43,7.15,7.21,1194300.0,7.0783,7.1166,6.8485,6.9059,1194300.0
2009-02-10 11:00:00,7.2,7.23,6.7,6.95,1763900.0,6.8963,6.9251,6.4174,6.6569,1763900.0
2009-02-10 11:30:00,6.94,6.95,6.52,6.7,1163200.0,6.6473,6.6569,6.245,6.4174,1163200.0
2009-02-10 12:00:00,6.7,6.77,6.64,6.69,484800.0,6.4174,6.4845,6.36,6.4079,484800.0
2009-02-10 12:30:00,6.69,6.69,6.54,6.55,488400.0,6.4079,6.4079,6.2642,6.2738,488400.0
2009-02-10 13:00:00,6.56,6.56,6.16,6.25,1224700.0,6.2833,6.2833,5.9002,5.9864,1224700.0
2009-02-10 13:30:00,6.26,6.41,6.24,6.38,746700.0,5.996,6.1397,5.9768,6.1109,746700.0
2009-02-10 14:00:00,6.38,6.4,6.35,6.37,717500.0,6.1109,6.1301,6.0822,6.1013,717500.0
2009-02-10 14:30:00,6.37,6.38,6.19,6.24,1593600.0,6.1013,6.1109,5.9289,5.9768,1593600.0
2009-02-10 15:00:00,6.25,6.35,6.16,6.34,1218700.0,5.9864,6.0822,5.9002,6.0726,1218700.0
2009-02-10 15:30:00,6.34,6.38,6.19,6.25,1911000.0,6.0726,6.1109,5.9289,5.9864,1911000.0
2009-02-11 09:30:00,6.37,6.93,6.37,6.89,1310900.0,6.1013,6.6377,6.1013,6.5994,1310900.0
2009-02-11 10:00:00,6.89,6.91,6.6,6.6,957800.0,6.5994,6.6186,6.3216,6.3216,957800.0
2009-02-11 10:30:00,6.6,6.8,6.54,6.8,673400.0,6.3216,6.5132,6.2642,6.5132,673400.0
2009-02-11 11:00:00,6.8,6.99,6.73,6.97,750900.0,6.5132,6.6952,6.4462,6.676,750900.0
2009-02-11 11:30:00,6.97,6.99,6.78,6.84,588700.0,6.676,6.6952,6.4941,6.5515,588700.0
2009-02-11 12:00:00,6.84,6.86,6.75,6.78,254800.0,6.5515,6.5707,6.4653,6.4941,254800.0
2009-02-11 12:30:00,6.77,6.84,6.71,6.73,490600.0,6.4845,6.5515,6.427,6.4462,490600.0
2009-02-11 13:00:00,6.73,6.77,6.68,6.72,368900.0,6.4462,6.4845,6.3983,6.4366,368900.0
2009-02-11 13:30:00,6.72,6.74,6.63,6.72,734400.0,6.4366,6.4557,6.3504,6.4366,734400.0
2009-02-11 14:00:00,6.72,6.81,6.71,6.75,1162200.0,6.4366,6.5228,6.427,6.4653,1162200.0
2009-02-11 14:30:00,6.75,7.0,6.75,6.98,747300.0,6.4653,6.7048,6.4653,6.6856,747300.0
2009-02-11 15:00:00,6.99,6.99,6.82,6.88,1359300.0,6.6952,6.6952,6.5324,6.5898,1359300.0
2009-02-11 15:30:00,6.88,6.89,6.68,6.76,2126300.0,6.5898,6.5994,6.3983,6.4749,2126300.0
2009-02-12 09:30:00,6.62,6.68,6.5,6.64,1226000.0,6.3408,6.3983,6.2259,6.36,1226000.0
2009-02-12 10:00:00,6.64,6.7,6.54,6.59,817800.0,6.36,6.4174,6.2642,6.3121,817800.0
2009-02-12 10:30:00,6.59,6.68,6.54,6.62,725700.0,6.3121,6.3983,6.2642,6.3408,725700.0
2009-02-12 11:00:00,6.62,6.62,6.48,6.56,540000.0,6.3408,6.3408,6.2067,6.2833,540000.0
2009-02-12 11:30:00,6.56,6.65,6.55,6.61,379400.0,6.2833,6.3695,6.2738,6.3312,379400.0
2009-02-12 12:00:00,6.62,6.71,6.61,6.7,393900.0,6.3408,6.427,6.3312,6.4174,393900.0
2009-02-12 12:30:00,6.71,6.72,6.62,6.63,239200.0,6.427,6.4366,6.3408,6.3504,239200.0
2009-02-12 13:00:00,6.63,6.7,6.6,6.64,1062300.0,6.3504,6.4174,6.3216,6.36,1062300.0
2009-02-12 13:30:00,6.65,6.66,6.57,6.62,595700.0,6.3695,6.3791,6.2929,6.3408,595700.0
2009-02-12 14:00:00,6.61,6.64,6.52,6.53,384200.0,6.3312,6.36,6.245,6.2546,384200.0
2009-02-12 14:30:00,6.53,6.56,6.47,6.51,668200.0,6.2546,6.2833,6.1971,6.2354,668200.0
2009-02-12 15:00:00,6.51,6.74,6.47,6.74,833800.0,6.2354,6.4557,6.1971,6.4557,833800.0
2009-02-12 15:30:00,6.74,6.8,6.65,6.77,1204600.0,6.4557,6.5132,6.3695,6.4845,1204600.0
2009-02-13 09:30:00,6.81,6.97,6.75,6.97,628800.0,6.5228,6.676,6.4653,6.676,628800.0
2009-02-13 10:00:00,6.97,7.17,6.94,7.17,864000.0,6.676,6.8676,6.6473,6.8676,864000.0
2009-02-13 10:30:00,7.17,7.35,7.14,7.28,1308300.0,6.8676,7.04,6.8389,6.973,1308300.0
2009-02-13 11:00:00,7.28,7.29,7.19,7.26,929500.0,6.973,6.9825,6.8868,6.9538,929500.0
2009-02-13 11:30:00,7.27,7.35,7.18,7.19,674700.0,6.9634,7.04,6.8772,6.8868,674700.0
2009-02-13 12:00:00,7.18,7.22,6.92,7.01,590400.0,6.8772,6.9155,6.6282,6.7144,590400.0
2009-02-13 12:30:00,7.0,7.04,6.8,6.82,392300.0,6.7048,6.7431,6.5132,6.5324,392300.0
2009-02-13 13:00:00,6.82,6.88,6.8,6.84,351100.0,6.5324,6.5898,6.5132,6.5515,351100.0
2009-02-13 13:30:00,6.84,7.02,6.84,6.99,507600.0,6.5515,6.7239,6.5515,6.6952,507600.0
2009-02-13 14:00:00,7.0,7.05,6.91,6.94,499300.0,6.7048,6.7527,6.6186,6.6473,499300.0
2009-02-13 14:30:00,6.94,6.98,6.89,6.92,307000.0,6.6473,6.6856,6.5994,6.6282,307000.0
2009-02-13 15:00:00,6.93,6.98,6.81,6.93,546900.0,6.6377,6.6856,6.5228,6.6377,546900.0
2009-02-13 15:30:00,6.93,6.99,6.89,6.89,862300.0,6.6377,6.6952,6.5994,6.5994,862300.0
2009-02-17 09:30:00,6.69,6.69,6.36,6.43,1009200.0,6.4079,6.4079,6.0918,6.1588,1009200.0
2009-02-17 10:00:00,6.42,6.5,6.41,6.47,499900.0,6.1492,6.2259,6.1397,6.1971,499900.0
2009-02-17 10:30:00,6.48,6.57,6.44,6.54,395300.0,6.2067,6.2929,6.1684,6.2642,395300.0
2009-02-17 11:00:00,6.53,6.55,6.5,6.5,381700.0,6.2546,6.2738,6.2259,6.2259,381700.0
2009-02-17 11:30:00,6.5,6.52,6.39,6.4,515300.0,6.2259,6.245,6.1205,6.1301,515300.0
2009-02-17 12:00:00,6.4,6.45,6.37,6.43,455300.0,6.1301,6.178,6.1013,6.1588,455300.0
2009-02-17 12:30:00,6.43,6.48,6.39,6.43,368300.0,6.1588,6.2067,6.1205,6.1588,368300.0
2009-02-17 13:00:00,6.44,6.44,6.27,6.29,496800.0,6.1684,6.1684,6.0056,6.0247,496800.0
2009-02-17 13:30:00,6.29,6.38,6.27,6.31,259500.0,6.0247,6.1109,6.0056,6.0439,259500.0
2009-02-17 14:00:00,6.3,6.35,6.27,6.27,279900.0,6.0343,6.0822,6.0056,6.0056,279900.0
2009-02-17 14:30:00,6.28,6.38,6.27,6.35,443800.0,6.0151,6.1109,6.0056,6.0822,443800.0
2009-02-17 15:00:00,6.35,6.38,6.23,6.26,836200.0,6.0822,6.1109,5.9673,5.996,836200.0
2009-02-17 15:30:00,6.26,6.37,6.17,6.19,2029500.0,5.996,6.1013,5.9098,5.9289,2029500.0
2009-02-18 09:30:00,6.27,6.45,6.13,6.26,453400.0,6.0056,6.178,5.8715,5.996,453400.0
2009-02-18 10:00:00,6.26,6.3,6.2,6.25,608500.0,5.996,6.0343,5.9385,5.9864,608500.0
2009-02-18 10:30:00,6.25,6.34,6.25,6.31,537100.0,5.9864,6.0726,5.9864,6.0439,537100.0
2009-02-18 11:00:00,6.3,6.47,6.29,6.44,486500.0,6.0343,6.1971,6.0247,6.1684,486500.0
2009-02-18 11:30:00,6.45,6.6,6.41,6.6,557300.0,6.178,6.3216,6.1397,6.3216,557300.0
2009-02-18 12:00:00,6.59,6.72,6.54,6.58,652600.0,6.3121,6.4366,6.2642,6.3025,652600.0
2009-02-18 12:30:00,6.58,6.58,6.41,6.55,370500.0,6.3025,6.3025,6.1397,6.2738,370500.0
2009-02-18 13:00:00,6.55,6.61,6.49,6.55,443400.0,6.2738,6.3312,6.2163,6.2738,443400.0
2009-02-18 13:30:00,6.56,6.57,6.48,6.55,555700.0,6.2833,6.2929,6.2067,6.2738,555700.0
2009-02-18 14:00:00,6.55,6.63,6.51,6.6,622600.0,6.2738,6.3504,6.2354,6.3216,622600.0
2009-02-18 14:30:00,6.61,6.66,6.54,6.65,508500.0,6.3312,6.3791,6.2642,6.3695,508500.0
2009-02-18 15:00:00,6.65,6.67,6.47,6.49,513200.0,6.3695,6.3887,6.1971,6.2163,513200.0
2009-02-18 15:30:00,6.49,6.55,6.47,6.49,803700.0,6.2163,6.2738,6.1971,6.2163,803700.0
2009-02-19 09:30:00,6.48,6.89,6.48,6.67,623200.0,6.2067,6.5994,6.2067,6.3887,623200.0
2009-02-19 10:00:00,6.67,6.74,6.65,6.7,538200.0,6.3887,6.4557,6.3695,6.4174,538200.0
2009-02-19 10:30:00,6.69,6.72,6.63,6.65,407200.0,6.4079,6.4366,6.3504,6.3695,407200.0
2009-02-19 11:00:00,6.65,6.7,6.56,6.58,339300.0,6.3695,6.4174,6.2833,6.3025,339300.0
2009-02-19 11:30:00,6.58,6.61,6.5,6.53,456900.0,6.3025,6.3312,6.2259,6.2546,456900.0
2009-02-19 12:00:00,6.52,6.56,6.48,6.49,373300.0,6.245,6.2833,6.2067,6.2163,373300.0
2009-02-19 12:30:00,6.49,6.49,6.42,6.42,156300.0,6.2163,6.2163,6.1492,6.1492,156300.0
2009-02-19 13:00:00,6.43,6.47,6.4,6.47,195900.0,6.1588,6.1971,6.1301,6.1971,195900.0
2009-02-19 13:30:00,6.46,6.47,6.39,6.4,332800.0,6.1876,6.1971,6.1205,6.1301,332800.0
2009-02-19 14:00:00,6.41,6.43,6.3,6.34,458100.0,6.1397,6.1588,6.0343,6.0726,458100.0
2009-02-19 14:30:00,6.34,6.35,6.24,6.34,379200.0,6.0726,6.0822,5.9768,6.0726,379200.0
2009-02-19 15:00:00,6.34,6.37,6.21,6.28,731500.0,6.0726,6.1013,5.9481,6.0151,731500.0
2009-02-19 15:30:00,6.27,6.31,6.2,6.25,1282300.0,6.0056,6.0439,5.9385,5.9864,1282300.0
2009-02-20 09:30:00,6.12,6.2,5.96,6.13,892500.0,5.8619,5.9385,5.7086,5.8715,892500.0
2009-02-20 10:00:00,6.13,6.28,6.13,6.2,385400.0,5.8715,6.0151,5.8715,5.9385,385400.0
2009-02-20 10:30:00,6.21,6.26,6.14,6.16,450000.0,5.9481,5.996,5.8811,5.9002,450000.0
2009-02-20 11:00:00,6.16,6.21,6.12,6.14,405100.0,5.9002,5.9481,5.8619,5.8811,405100.0
2009-02-20 11:30:00,6.15,6.15,6.0,6.0,512500.0,5.8906,5.8906,5.747,5.747,512500.0
2009-02-20 12:00:00,6.01,6.11,6.0,6.02,375800.0,5.7565,5.8523,5.747,5.7661,375800.0
2009-02-20 12:30:00,6.02,6.07,5.91,5.93,462400.0,5.7661,5.814,5.6608,5.6799,462400.0
2009-02-20 13:00:00,5.93,5.96,5.87,5.93,682800.0,5.6799,5.7086,5.6224,5.6799,682800.0
2009-02-20 13:30:00,5.93,6.1,5.93,6.09,485100.0,5.6799,5.8427,5.6799,5.8332,485100.0
2009-02-20 14:00:00,6.09,6.27,6.03,6.2,739700.0,5.8332,6.0056,5.7757,5.9385,739700.0
2009-02-20 14:30:00,6.2,6.39,6.2,6.25,945000.0,5.9385,6.1205,5.9385,5.9864,945000.0
2009-02-20 15:00:00,6.26,6.3,6.18,6.22,772400.0,5.996,6.0343,5.9194,5.9577,772400.0
2009-02-20 15:30:00,6.22,6.27,6.17,6.25,756600.0,5.9577,6.0056,5.9098,5.9864,756600.0
2009-02-23 09:30:00,6.51,6.51,6.14,6.21,457300.0,6.2354,6.2354,5.8811,5.9481,457300.0
2009-02-23 10:00:00,6.21,6.23,6.12,6.13,424500.0,5.9481,5.9673,5.8619,5.8715,424500.0
2009-02-23 10:30:00,6.12,6.13,6.03,6.03,346300.0,5.8619,5.8715,5.7757,5.7757,346300.0
2009-02-23 11:00:00,6.03,6.08,6.0,6.03,376600.0,5.7757,5.8236,5.747,5.7757,376600.0
2009-02-23 11:30:00,6.04,6.05,5.96,6.0,363100.0,5.7853,5.7948,5.7086,5.747,363100.0
2009-02-23 12:00:00,5.99,6.05,5.96,6.01,276300.0,5.7374,5.7948,5.7086,5.7565,276300.0
2009-02-23 12:30:00,6.01,6.01,5.87,5.88,266000.0,5.7565,5.7565,5.6224,5.632,266000.0
2009-02-23 13:00:00,5.88,6.02,5.86,6.01,309300.0,5.632,5.7661,5.6129,5.7565,309300.0
2009-02-23 13:30:00,6.0,6.12,5.99,5.99,472600.0,5.747,5.8619,5.7374,5.7374,472600.0
2009-02-23 14:00:00,5.99,6.06,5.95,6.05,401200.0,5.7374,5.8044,5.6991,5.7948,401200.0
2009-02-23 14:30:00,6.05,6.05,5.84,5.85,433200.0,5.7948,5.7948,5.5937,5.6033,433200.0
2009-02-23 15:00:00,5.85,5.98,5.84,5.87,651800.0,5.6033,5.7278,5.5937,5.6224,651800.0
2009-02-23 15:30:00,5.87,5.94,5.84,5.84,694200.0,5.6224,5.6895,5.5937,5.5937,694200.0
2009-02-24 09:30:00,6.01,6.1,5.91,5.91,679300.0,5.7565,5.8427,5.6608,5.6608,679300.0
2009-02-24 10:00:00,5.91,5.91,5.83,5.9,499400.0,5.6608,5.6608,5.5841,5.6512,499400.0
2009-02-24 10:30:00,5.89,5.92,5.86,5.9,427800.0,5.6416,5.6703,5.6129,5.6512,427800.0
2009-02-24 11:00:00,5.9,5.93,5.83,5.85,668100.0,5.6512,5.6799,5.5841,5.6033,668100.0
2009-02-24 11:30:00,5.85,5.88,5.83,5.86,260900.0,5.6033,5.632,5.5841,5.6129,260900.0
2009-02-24 12:00:00,5.85,5.9,5.83,5.86,339000.0,5.6033,5.6512,5.5841,5.6129,339000.0
2009-02-24 12:30:00,5.86,5.94,5.84,5.89,417900.0,5.6129,5.6895,5.5937,5.6416,417900.0
2009-02-24 13:00:00,5.9,5.91,5.85,5.9,833400.0,5.6512,5.6608,5.6033,5.6512,833400.0
2009-02-24 13:30:00,5.9,5.96,5.88,5.96,1115500.0,5.6512,5.7086,5.632,5.7086,1115500.0
2009-02-24 14:00:00,5.96,6.12,5.96,6.09,1272200.0,5.7086,5.8619,5.7086,5.8332,1272200.0
2009-02-24 14:30:00,6.1,6.11,5.99,6.01,1483600.0,5.8427,5.8523,5.7374,5.7565,1483600.0
2009-02-24 15:00:00,6.02,6.21,6.01,6.12,1151800.0,5.7661,5.9481,5.7565,5.8619,1151800.0
2009-02-24 15:30:00,6.11,6.15,6.0,6.12,1650500.0,5.8523,5.8906,5.747,5.8619,1650500.0
2009-02-25 09:30:00,6.15,6.25,6.0,6.17,570000.0,5.8906,5.9864,5.747,5.9098,570000.0
2009-02-25 10:00:00,6.16,6.16,5.72,5.85,918000.0,5.9002,5.9002,5.4788,5.6033,918000.0
2009-02-25 10:30:00,5.84,5.86,5.73,5.83,326100.0,5.5937,5.6129,5.4883,5.5841,326100.0
2009-02-25 11:00:00,5.83,5.93,5.81,5.92,383900.0,5.5841,5.6799,5.565,5.6703,383900.0
2009-02-25 11:30:00,5.91,6.08,5.9,5.93,389300.0,5.6608,5.8236,5.6512,5.6799,389300.0
2009-02-25 12:00:00,5.93,6.0,5.91,5.93,189800.0,5.6799,5.747,5.6608,5.6799,189800.0
2009-02-25 12:30:00,5.92,5.94,5.8,5.87,239200.0,5.6703,5.6895,5.5554,5.6224,239200.0
2009-02-25 13:00:00,5.86,5.92,5.82,5.84,244000.0,5.6129,5.6703,5.5745,5.5937,244000.0
2009-02-25 13:30:00,5.84,6.09,5.83,6.08,628300.0,5.5937,5.8332,5.5841,5.8236,628300.0
2009-02-25 14:00:00,6.09,6.11,5.77,5.81,1453200.0,5.8332,5.8523,5.5267,5.565,1453200.0
2009-02-25 14:30:00,5.82,5.93,5.77,5.89,863700.0,5.5745,5.6799,5.5267,5.6416,863700.0
2009-02-25 15:00:00,5.89,6.08,5.88,6.0,591000.0,5.6416,5.8236,5.632,5.747,591000.0
2009-02-25 15:30:00,6.0,6.05,5.88,5.89,856100.0,5.747,5.7948,5.632,5.6416,856100.0
2009-02-26 09:30:00,6.1,6.15,5.71,5.99,631500.0,5.8427,5.8906,5.4692,5.7374,631500.0
2009-02-26 10:00:00,5.99,6.13,5.92,6.1,499800.0,5.7374,5.8715,5.6703,5.8427,499800.0
2009-02-26 10:30:00,6.11,6.24,6.03,6.17,436500.0,5.8523,5.9768,5.7757,5.9098,436500.0
2009-02-26 11:00:00,6.17,6.19,6.05,6.13,310300.0,5.9098,5.9289,5.7948,5.8715,310300.0
2009-02-26 11:30:00,6.13,6.14,6.03,6.04,254900.0,5.8715,5.8811,5.7757,5.7853,254900.0
2009-02-26 12:00:00,6.04,6.07,5.91,5.95,227800.0,5.7853,5.814,5.6608,5.6991,227800.0
2009-02-26 12:30:00,5.96,6.0,5.86,5.87,213600.0,5.7086,5.747,5.6129,5.6224,213600.0
2009-02-26 13:00:00,5.87,5.95,5.8,5.92,282600.0,5.6224,5.6991,5.5554,5.6703,282600.0
2009-02-26 13:30:00,5.93,5.96,5.86,5.93,181800.0,5.6799,5.7086,5.6129,5.6799,181800.0
2009-02-26 14:00:00,5.94,5.95,5.86,5.89,231400.0,5.6895,5.6991,5.6129,5.6416,231400.0
2009-02-26 14:30:00,5.88,5.9,5.78,5.81,303400.0,5.632,5.6512,5.5362,5.565,303400.0
2009-02-26 15:00:00,5.81,5.82,5.67,5.75,544700.0,5.565,5.5745,5.4309,5.5075,544700.0
2009-02-26 15:30:00,5.74,5.82,5.74,5.79,756400.0,5.4979,5.5745,5.4979,5.5458,756400.0
2009-02-27 09:30:00,5.64,5.67,5.46,5.61,608100.0,5.4021,5.4309,5.2297,5.3734,608100.0
2009-02-27 10:00:00,5.62,5.8,5.6,5.74,405200.0,5.383,5.5554,5.3638,5.4979,405200.0
2009-02-27 10:30:00,5.73,5.74,5.62,5.69,278900.0,5.4883,5.4979,5.383,5.45,278900.0
2009-02-27 11:00:00,5.7,5.71,5.58,5.61,248100.0,5.4596,5.4692,5.3447,5.3734,248100.0
2009-02-27 11:30:00,5.62,5.71,5.6,5.69,151700.0,5.383,5.4692,5.3638,5.45,151700.0
2009-02-27 12:00:00,5.7,5.82,5.69,5.77,481900.0,5.4596,5.5745,5.45,5.5267,481900.0
2009-02-27 12:30:00,5.77,5.78,5.7,5.74,258900.0,5.5267,5.5362,5.4596,5.4979,258900.0
2009-02-27 13:00:00,5.75,5.79,5.73,5.75,351900.0,5.5075,5.5458,5.4883,5.5075,351900.0
2009-02-27 13:30:00,5.75,5.88,5.72,5.86,525500.0,5.5075,5.632,5.4788,5.6129,525500.0
2009-02-27 14:00:00,5.86,5.9,5.73,5.74,423200.0,5.6129,5.6512,5.4883,5.4979,423200.0
2009-02-27 14:30:00,5.73,5.83,5.72,5.73,722400.0,5.4883,5.5841,5.4788,5.4883,722400.0
2009-02-27 15:00:00,5.72,5.72,5.56,5.58,1572800.0,5.4788,5.4788,5.3255,5.3447,1572800.0
2009-02-27 15:30:00,5.57,5.74,5.57,5.64,3823800.0,5.3351,5.4979,5.3351,5.4021,3823800.0
2009-03-02 09:30:00,5.31,5.5,5.24,5.25,709700.0,5.0861,5.268,5.019,5.0286,709700.0
2009-03-02 10:00:00,5.26,5.3,5.03,5.09,907500.0,5.0382,5.0765,4.8179,4.8753,907500.0
2009-03-02 10:30:00,5.08,5.17,5.08,5.11,843300.0,4.8658,4.952,4.8658,4.8945,843300.0
2009-03-02 11:00:00,5.11,5.14,4.98,5.07,1323000.0,4.8945,4.9232,4.77,4.8562,1323000.0
2009-03-02 11:30:00,5.06,5.07,4.84,4.87,1128300.0,4.8466,4.8562,4.6359,4.6646,1128300.0
2009-03-02 12:00:00,4.87,4.88,4.75,4.76,806900.0,4.6646,4.6742,4.5497,4.5593,806900.0
2009-03-02 12:30:00,4.77,4.8,4.67,4.69,454400.0,4.5688,4.5976,4.473,4.4922,454400.0
2009-03-02 13:00:00,4.69,4.72,4.6,4.67,588200.0,4.4922,4.5209,4.406,4.473,588200.0
2009-03-02 13:30:00,4.68,4.7,4.61,4.69,410500.0,4.4826,4.5018,4.4156,4.4922,410500.0
2009-03-02 14:00:00,4.7,4.7,4.59,4.59,431400.0,4.5018,4.5018,4.3964,4.3964,431400.0
2009-03-02 14:30:00,4.59,4.67,4.58,4.59,613800.0,4.3964,4.473,4.3868,4.3964,613800.0
2009-03-02 15:00:00,4.6,4.6,4.32,4.36,1318800.0,4.406,4.406,4.1378,4.1761,1318800.0
2009-03-02 15:30:00,4.36,4.49,4.25,4.3,3666900.0,4.1761,4.3006,4.0708,4.1187,3666900.0
2009-03-03 09:30:00,4.59,4.63,4.06,4.06,1499100.0,4.3964,4.4347,3.8888,3.8888,1499100.0
2009-03-03 10:00:00,4.07,4.16,3.93,4.05,1629900.0,3.8984,3.9846,3.7643,3.8792,1629900.0
2009-03-03 10:30:00,4.05,4.13,3.87,3.9,1223200.0,3.8792,3.9558,3.7068,3.7355,1223200.0
2009-03-03 11:00:00,3.9,3.91,3.63,3.71,1416300.0,3.7355,3.7451,3.4769,3.5535,1416300.0
2009-03-03 11:30:00,3.72,3.74,3.63,3.73,1409200.0,3.5631,3.5823,3.4769,3.5727,1409200.0
2009-03-03 12:00:00,3.73,4.23,3.71,4.22,2540300.0,3.5727,4.0516,3.5535,4.042,2540300.0
2009-03-03 12:30:00,4.23,4.58,4.16,4.38,2518100.0,4.0516,4.3868,3.9846,4.1953,2518100.0
2009-03-03 13:00:00,4.38,4.39,4.25,4.35,696600.0,4.1953,4.2049,4.0708,4.1665,696600.0
2009-03-03 13:30:00,4.35,4.47,4.25,4.4,727700.0,4.1665,4.2815,4.0708,4.2144,727700.0
2009-03-03 14:00:00,4.41,4.43,4.31,4.33,543000.0,4.224,4.2432,4.1282,4.1474,543000.0
2009-03-03 14:30:00,4.33,4.54,4.32,4.54,755000.0,4.1474,4.3485,4.1378,4.3485,755000.0
2009-03-03 15:00:00,4.53,4.53,4.38,4.42,1156300.0,4.339,4.339,4.1953,4.2336,1156300.0
2009-03-03 15:30:00,4.43,4.43,4.23,4.32,1033000.0,4.2432,4.2432,4.0516,4.1378,1033000.0
2009-03-04 09:30:00,4.33,4.55,4.33,4.45,649500.0,4.1474,4.3581,4.1474,4.2623,649500.0
2009-03-04 10:00:00,4.45,4.55,4.42,4.48,623800.0,4.2623,4.3581,4.2336,4.2911,623800.0
2009-03-04 10:30:00,4.48,4.57,4.46,4.49,396900.0,4.2911,4.3773,4.2719,4.3006,396900.0
2009-03-04 11:00:00,4.48,4.58,4.48,4.55,267900.0,4.2911,4.3868,4.2911,4.3581,267900.0
2009-03-04 11:30:00,4.54,4.55,4.48,4.51,261600.0,4.3485,4.3581,4.2911,4.3198,261600.0
2009-03-04 12:00:00,4.51,4.53,4.49,4.53,225200.0,4.3198,4.339,4.3006,4.339,225200.0
2009-03-04 12:30:00,4.53,4.55,4.49,4.51,328800.0,4.339,4.3581,4.3006,4.3198,328800.0
2009-03-04 13:00:00,4.51,4.51,4.5,4.51,309000.0,4.3198,4.3198,4.3102,4.3198,309000.0
2009-03-04 13:30:00,4.51,4.54,4.5,4.54,175800.0,4.3198,4.3485,4.3102,4.3485,175800.0
2009-03-04 14:00:00,4.53,4.79,4.53,4.7,1227900.0,4.339,4.588,4.339,4.5018,1227900.0
2009-03-04 14:30:00,4.7,4.78,4.69,4.76,467800.0,4.5018,4.5784,4.4922,4.5593,467800.0
2009-03-04 15:00:00,4.76,4.8,4.74,4.78,447800.0,4.5593,4.5976,4.5401,4.5784,447800.0
2009-03-04 15:30:00,4.78,4.79,4.71,4.71,1408200.0,4.5784,4.588,4.5114,4.5114,1408200.0
2009-03-05 09:30:00,4.57,4.6,3.75,4.47,672600.0,4.3773,4.406,3.5918,4.2815,672600.0
2009-03-05 10:00:00,4.47,4.64,4.22,4.22,564000.0,4.2815,4.4443,4.042,4.042,564000.0
2009-03-05 10:30:00,4.22,4.28,4.1,4.13,677500.0,4.042,4.0995,3.9271,3.9558,677500.0
2009-03-05 11:00:00,4.11,4.17,4.01,4.08,320700.0,3.9367,3.9941,3.8409,3.9079,320700.0
2009-03-05 11:30:00,4.08,4.1,4.05,4.07,205100.0,3.9079,3.9271,3.8792,3.8984,205100.0
2009-03-05 12:00:00,4.06,4.1,4.03,4.1,164400.0,3.8888,3.9271,3.86,3.9271,164400.0
2009-03-05 12:30:00,4.1,4.12,4.07,4.08,164300.0,3.9271,3.9462,3.8984,3.9079,164300.0
2009-03-05 13:00:00,4.08,4.17,4.07,4.13,188800.0,3.9079,3.9941,3.8984,3.9558,188800.0
2009-03-05 13:30:00,4.13,4.14,4.08,4.09,202200.0,3.9558,3.9654,3.9079,3.9175,202200.0
2009-03-05 14:00:00,4.09,4.1,4.04,4.04,274300.0,3.9175,3.9271,3.8696,3.8696,274300.0
2009-03-05 14:30:00,4.04,4.07,4.01,4.02,498100.0,3.8696,3.8984,3.8409,3.8505,498100.0
2009-03-05 15:00:00,4.02,4.08,4.01,4.02,382200.0,3.8505,3.9079,3.8409,3.8505,382200.0
2009-03-05 15:30:00,4.02,4.03,3.95,4.01,902300.0,3.8505,3.86,3.7834,3.8409,902300.0
2009-03-06 09:30:00,4.06,4.12,3.9,4.03,477800.0,3.8888,3.9462,3.7355,3.86,477800.0
2009-03-06 10:00:00,4.04,4.05,3.86,3.88,388200.0,3.8696,3.8792,3.6972,3.7164,388200.0
2009-03-06 10:30:00,3.87,3.9,3.75,3.77,340300.0,3.7068,3.7355,3.5918,3.611,340300.0
2009-03-06 11:00:00,3.76,3.85,3.75,3.77,306800.0,3.6014,3.6876,3.5918,3.611,306800.0
2009-03-06 11:30:00,3.78,3.84,3.76,3.77,432700.0,3.6206,3.6781,3.6014,3.611,432700.0
2009-03-06 12:00:00,3.78,3.8,3.75,3.75,302100.0,3.6206,3.6397,3.5918,3.5918,302100.0
2009-03-06 12:30:00,3.76,3.76,3.69,3.72,345400.0,3.6014,3.6014,3.5344,3.5631,345400.0
2009-03-06 13:00:00,3.72,3.73,3.65,3.67,428200.0,3.5631,3.5727,3.4961,3.5152,428200.0
2009-03-06 13:30:00,3.66,3.68,3.64,3.66,307600.0,3.5056,3.5248,3.4865,3.5056,307600.0
2009-03-06 14:00:00,3.66,3.7,3.65,3.67,283000.0,3.5056,3.544,3.4961,3.5152,283000.0
2009-03-06 14:30:00,3.67,3.67,3.63,3.63,343900.0,3.5152,3.5152,3.4769,3.4769,343900.0
2009-03-06 15:00:00,3.63,3.64,3.57,3.6,774700.0,3.4769,3.4865,3.4194,3.4482,774700.0
2009-03-06 15:30:00,3.6,3.75,3.58,3.73,1859600.0,3.4482,3.5918,3.429,3.5727,1859600.0
2009-03-09 09:30:00,3.66,4.0,3.66,3.96,393800.0,3.5056,3.8313,3.5056,3.793,393800.0
2009-03-09 10:00:00,3.95,4.13,3.95,3.98,377900.0,3.7834,3.9558,3.7834,3.8121,377900.0
2009-03-09 10:30:00,3.98,4.01,3.89,3.92,304300.0,3.8121,3.8409,3.7259,3.7547,304300.0
2009-03-09 11:00:00,3.91,3.93,3.86,3.92,245700.0,3.7451,3.7643,3.6972,3.7547,245700.0
2009-03-09 11:30:00,3.92,3.98,3.92,3.95,241100.0,3.7547,3.8121,3.7547,3.7834,241100.0
2009-03-09 12:00:00,3.95,4.04,3.94,4.03,165900.0,3.7834,3.8696,3.7738,3.86,165900.0
2009-03-09 12:30:00,4.03,4.07,4.02,4.07,295400.0,3.86,3.8984,3.8505,3.8984,295400.0
2009-03-09 13:00:00,4.07,4.07,3.95,3.99,405300.0,3.8984,3.8984,3.7834,3.8217,405300.0
2009-03-09 13:30:00,4.0,4.04,3.98,4.01,261100.0,3.8313,3.8696,3.8121,3.8409,261100.0
2009-03-09 14:00:00,4.01,4.08,3.99,4.06,481300.0,3.8409,3.9079,3.8217,3.8888,481300.0
2009-03-09 14:30:00,4.05,4.08,4.05,4.07,360600.0,3.8792,3.9079,3.8792,3.8984,360600.0
2009-03-09 15:00:00,4.07,4.07,3.93,3.96,366600.0,3.8984,3.8984,3.7643,3.793,366600.0
2009-03-09 15:30:00,3.97,4.0,3.95,3.98,954100.0,3.8026,3.8313,3.7834,3.8121,954100.0
2009-03-10 09:30:00,4.15,4.55,4.1,4.52,926900.0,3.975,4.3581,3.9271,4.3294,926900.0
2009-03-10 10:00:00,4.52,4.58,4.46,4.53,913100.0,4.3294,4.3868,4.2719,4.339,913100.0
2009-03-10 10:30:00,4.53,4.61,4.51,4.51,696600.0,4.339,4.4156,4.3198,4.3198,696600.0
2009-03-10 11:00:00,4.51,4.52,4.37,4.41,546600.0,4.3198,4.3294,4.1857,4.224,546600.0
2009-03-10 11:30:00,4.42,4.44,4.35,4.43,480000.0,4.2336,4.2527,4.1665,4.2432,480000.0
2009-03-10 12:00:00,4.43,4.44,4.39,4.39,830800.0,4.2432,4.2527,4.2049,4.2049,830800.0
2009-03-10 12:30:00,4.39,4.46,4.39,4.45,656000.0,4.2049,4.2719,4.2049,4.2623,656000.0
2009-03-10 13:00:00,4.45,4.46,4.44,4.45,344600.0,4.2623,4.2719,4.2527,4.2623,344600.0
2009-03-10 13:30:00,4.45,4.52,4.45,4.47,622400.0,4.2623,4.3294,4.2623,4.2815,622400.0
2009-03-10 14:00:00,4.47,4.53,4.46,4.51,696700.0,4.2815,4.339,4.2719,4.3198,696700.0
2009-03-10 14:30:00,4.52,4.56,4.49,4.51,748100.0,4.3294,4.3677,4.3006,4.3198,748100.0
2009-03-10 15:00:00,4.51,4.52,4.46,4.49,705400.0,4.3198,4.3294,4.2719,4.3006,705400.0
2009-03-10 15:30:00,4.5,4.55,4.48,4.51,1282200.0,4.3102,4.3581,4.2911,4.3198,1282200.0
2009-03-11 09:30:00,4.55,4.94,4.54,4.88,736400.0,4.3764,4.7515,4.3668,4.6938,736400.0
2009-03-11 10:00:00,4.89,5.11,4.81,5.0,706800.0,4.7034,4.915,4.6265,4.8092,706800.0
2009-03-11 10:30:00,5.0,5.05,4.82,4.82,791900.0,4.8092,4.8573,4.6361,4.6361,791900.0
2009-03-11 11:00:00,4.82,4.89,4.8,4.85,571800.0,4.6361,4.7034,4.6168,4.6649,571800.0
2009-03-11 11:30:00,4.85,4.91,4.75,4.77,554300.0,4.6649,4.7226,4.5687,4.588,554300.0
2009-03-11 12:00:00,4.78,4.78,4.7,4.74,535300.0,4.5976,4.5976,4.5207,4.5591,535300.0
2009-03-11 12:30:00,4.74,4.76,4.69,4.69,348900.0,4.5591,4.5784,4.511,4.511,348900.0
2009-03-11 13:00:00,4.69,4.7,4.65,4.66,301400.0,4.511,4.5207,4.4726,4.4822,301400.0
2009-03-11 13:30:00,4.66,4.69,4.61,4.64,288200.0,4.4822,4.511,4.4341,4.4629,288200.0
2009-03-11 14:00:00,4.64,4.69,4.64,4.65,738700.0,4.4629,4.511,4.4629,4.4726,738700.0
2009-03-11 14:30:00,4.65,4.68,4.59,4.6,367000.0,4.4726,4.5014,4.4149,4.4245,367000.0
2009-03-11 15:00:00,4.6,4.89,4.6,4.88,476200.0,4.4245,4.7034,4.4245,4.6938,476200.0
2009-03-11 15:30:00,4.88,4.89,4.78,4.78,570100.0,4.6938,4.7034,4.5976,4.5976,570100.0
2009-03-12 09:30:00,4.9,5.0,4.8,4.8,324200.0,4.713,4.8092,4.6168,4.6168,324200.0
2009-03-12 10:00:00,4.79,4.88,4.76,4.83,228100.0,4.6072,4.6938,4.5784,4.6457,228100.0
2009-03-12 10:30:00,4.84,4.94,4.83,4.91,316000.0,4.6553,4.7515,4.6457,4.7226,316000.0
2009-03-12 11:00:00,4.92,4.92,4.73,4.75,223500.0,4.7323,4.7323,4.5495,4.5687,223500.0
2009-03-12 11:30:00,4.75,4.81,4.71,4.74,175700.0,4.5687,4.6265,4.5303,4.5591,175700.0
2009-03-12 12:00:00,4.74,4.82,4.73,4.82,159200.0,4.5591,4.6361,4.5495,4.6361,159200.0
2009-03-12 12:30:00,4.82,4.96,4.79,4.95,214400.0,4.6361,4.7707,4.6072,4.7611,214400.0
2009-03-12 13:00:00,4.96,5.0,4.93,4.93,413500.0,4.7707,4.8092,4.7419,4.7419,413500.0
2009-03-12 13:30:00,4.94,4.99,4.89,4.96,214700.0,4.7515,4.7996,4.7034,4.7707,214700.0
2009-03-12 14:00:00,4.97,5.0,4.96,4.99,377300.0,4.7804,4.8092,4.7707,4.7996,377300.0
2009-03-12 14:30:00,4.99,5.01,4.96,5.0,716000.0,4.7996,4.8188,4.7707,4.8092,716000.0
2009-03-12 15:00:00,4.99,5.1,4.97,4.99,1486500.0,4.7996,4.9054,4.7804,4.7996,1486500.0
2009-03-12 15:30:00,4.99,5.09,4.99,5.04,891700.0,4.7996,4.8958,4.7996,4.8477,891700.0
2009-03-13 09:30:00,5.16,5.25,5.07,5.18,494100.0,4.9631,5.0497,4.8765,4.9823,494100.0
2009-03-13 10:00:00,5.18,5.2,5.08,5.08,494300.0,4.9823,5.0016,4.8862,4.8862,494300.0
2009-03-13 10:30:00,5.08,5.19,5.05,5.14,485200.0,4.8862,4.992,4.8573,4.9439,485200.0
2009-03-13 11:00:00,5.13,5.14,4.98,5.03,672900.0,4.9342,4.9439,4.79,4.8381,672900.0
2009-03-13 11:30:00,5.03,5.04,4.9,4.9,354200.0,4.8381,4.8477,4.713,4.713,354200.0
2009-03-13 12:00:00,4.9,4.93,4.8,4.86,321500.0,4.713,4.7419,4.6168,4.6746,321500.0
2009-03-13 12:30:00,4.87,4.96,4.84,4.92,213600.0,4.6842,4.7707,4.6553,4.7323,213600.0
2009-03-13 13:00:00,4.92,5.0,4.9,4.97,284500.0,4.7323,4.8092,4.713,4.7804,284500.0
2009-03-13 13:30:00,4.96,4.97,4.93,4.95,193300.0,4.7707,4.7804,4.7419,4.7611,193300.0
2009-03-13 14:00:00,4.96,5.0,4.94,4.97,143400.0,4.7707,4.8092,4.7515,4.7804,143400.0
2009-03-13 14:30:00,4.97,5.0,4.94,4.95,240000.0,4.7804,4.8092,4.7515,4.7611,240000.0
2009-03-13 15:00:00,4.95,5.06,4.93,4.99,1031700.0,4.7611,4.8669,4.7419,4.7996,1031700.0
2009-03-13 15:30:00,4.99,5.05,4.97,5.0,1088000.0,4.7996,4.8573,4.7804,4.8092,1088000.0
2009-03-16 09:30:00,5.14,5.39,5.13,5.3,785300.0,4.9439,5.1843,4.9342,5.0978,785300.0
2009-03-16 10:00:00,5.29,5.32,5.25,5.28,526000.0,5.0881,5.117,5.0497,5.0785,526000.0
2009-03-16 10:30:00,5.28,5.38,5.27,5.31,640700.0,5.0785,5.1747,5.0689,5.1074,640700.0
2009-03-16 11:00:00,5.31,5.57,5.31,5.57,583600.0,5.1074,5.3575,5.1074,5.3575,583600.0
2009-03-16 11:30:00,5.56,5.63,5.52,5.63,488900.0,5.3478,5.4152,5.3094,5.4152,488900.0
2009-03-16 12:00:00,5.63,5.67,5.58,5.66,310500.0,5.4152,5.4536,5.3671,5.444,310500.0
2009-03-16 12:30:00,5.67,5.94,5.66,5.86,796100.0,5.4536,5.7133,5.444,5.6364,796100.0
2009-03-16 13:00:00,5.86,5.93,5.78,5.89,720400.0,5.6364,5.7037,5.5594,5.6652,720400.0
2009-03-16 13:30:00,5.89,6.07,5.88,6.0,676900.0,5.6652,5.8384,5.6556,5.7711,676900.0
2009-03-16 14:00:00,6.0,6.0,5.84,5.85,580700.0,5.7711,5.7711,5.6172,5.6268,580700.0
2009-03-16 14:30:00,5.85,5.96,5.81,5.86,636100.0,5.6268,5.7326,5.5883,5.6364,636100.0
2009-03-16 15:00:00,5.87,5.89,5.55,5.63,1038900.0,5.646,5.6652,5.3382,5.4152,1038900.0
2009-03-16 15:30:00,5.63,5.67,5.51,5.57,1143000.0,5.4152,5.4536,5.2997,5.3575,1143000.0
2009-03-17 09:30:00,5.61,5.89,5.59,5.63,589000.0,5.3959,5.6652,5.3767,5.4152,589000.0
2009-03-17 10:00:00,5.63,5.7,5.47,5.49,394000.0,5.4152,5.4825,5.2613,5.2805,394000.0
2009-03-17 10:30:00,5.49,5.72,5.43,5.71,548100.0,5.2805,5.5017,5.2228,5.4921,548100.0
2009-03-17 11:00:00,5.71,5.71,5.5,5.5,687000.0,5.4921,5.4921,5.2901,5.2901,687000.0
2009-03-17 11:30:00,5.5,5.55,5.45,5.53,378600.0,5.2901,5.3382,5.242,5.319,378600.0
2009-03-17 12:00:00,5.54,5.63,5.5,5.63,371900.0,5.3286,5.4152,5.2901,5.4152,371900.0
2009-03-17 12:30:00,5.63,5.84,5.62,5.72,409400.0,5.4152,5.6172,5.4056,5.5017,409400.0
2009-03-17 13:00:00,5.72,5.84,5.67,5.81,200500.0,5.5017,5.6172,5.4536,5.5883,200500.0
2009-03-17 13:30:00,5.81,5.89,5.72,5.73,352900.0,5.5883,5.6652,5.5017,5.5114,352900.0
2009-03-17 14:00:00,5.73,5.79,5.7,5.73,222800.0,5.5114,5.5691,5.4825,5.5114,222800.0
2009-03-17 14:30:00,5.72,5.82,5.7,5.78,250900.0,5.5017,5.5979,5.4825,5.5594,250900.0
2009-03-17 15:00:00,5.79,5.87,5.75,5.84,368400.0,5.5691,5.646,5.5306,5.6172,368400.0
2009-03-17 15:30:00,5.83,5.93,5.77,5.92,761300.0,5.6075,5.7037,5.5498,5.6941,761300.0
2009-03-18 09:30:00,5.85,6.0,5.72,5.93,378900.0,5.6268,5.7711,5.5017,5.7037,378900.0
2009-03-18 10:00:00,5.94,5.95,5.85,5.9,248700.0,5.7133,5.723,5.6268,5.6749,248700.0
2009-03-18 10:30:00,5.9,5.93,5.76,5.89,262600.0,5.6749,5.7037,5.5402,5.6652,262600.0
2009-03-18 11:00:00,5.9,5.96,5.89,5.94,142900.0,5.6749,5.7326,5.6652,5.7133,142900.0
2009-03-18 11:30:00,5.94,5.98,5.91,5.97,125900.0,5.7133,5.7518,5.6845,5.7422,125900.0
2009-03-18 12:00:00,5.98,6.02,5.97,6.01,181300.0,5.7518,5.7903,5.7422,5.7807,181300.0
2009-03-18 12:30:00,6.01,6.06,5.98,6.03,238800.0,5.7807,5.8288,5.7518,5.7999,238800.0
2009-03-18 13:00:00,6.02,6.08,6.02,6.07,146500.0,5.7903,5.848,5.7903,5.8384,146500.0
2009-03-18 13:30:00,6.06,6.12,6.03,6.11,186500.0,5.8288,5.8865,5.7999,5.8769,186500.0
2009-03-18 14:00:00,6.12,6.39,6.1,6.29,506300.0,5.8865,6.1462,5.8672,6.05,506300.0
2009-03-18 14:30:00,6.29,6.55,6.23,6.54,697300.0,6.05,6.3001,5.9923,6.2904,697300.0
2009-03-18 15:00:00,6.54,6.55,6.29,6.38,580800.0,6.2904,6.3001,6.05,6.1366,580800.0
2009-03-18 15:30:00,6.39,6.64,6.34,6.61,1330600.0,6.1462,6.3866,6.0981,6.3578,1330600.0
2009-03-19 09:30:00,6.74,7.04,6.72,6.89,768000.0,6.4828,6.7714,6.4636,6.6271,768000.0
2009-03-19 10:00:00,6.89,6.96,6.66,6.93,523700.0,6.6271,6.6944,6.4059,6.6656,523700.0
2009-03-19 10:30:00,6.93,7.36,6.92,7.33,1278900.0,6.6656,7.0792,6.6559,7.0503,1278900.0
2009-03-19 11:00:00,7.33,7.4,7.12,7.16,800200.0,7.0503,7.1176,6.8483,6.8868,800200.0
2009-03-19 11:30:00,7.17,7.17,6.88,7.07,646300.0,6.8964,6.8964,6.6175,6.8002,646300.0
2009-03-19 12:00:00,7.07,7.11,6.9,6.9,258300.0,6.8002,6.8387,6.6367,6.6367,258300.0
2009-03-19 12:30:00,6.91,6.94,6.73,6.73,506300.0,6.6463,6.6752,6.4732,6.4732,506300.0
2009-03-19 13:00:00,6.74,6.76,6.67,6.72,497400.0,6.4828,6.5021,6.4155,6.4636,497400.0
2009-03-19 13:30:00,6.73,6.84,6.7,6.8,491500.0,6.4732,6.579,6.4443,6.5405,491500.0
2009-03-19 14:00:00,6.8,6.9,6.7,6.73,395500.0,6.5405,6.6367,6.4443,6.4732,395500.0
2009-03-19 14:30:00,6.73,6.73,6.47,6.55,598600.0,6.4732,6.4732,6.2231,6.3001,598600.0
2009-03-19 15:00:00,6.55,6.65,6.52,6.55,817100.0,6.3001,6.3962,6.2712,6.3001,817100.0
2009-03-19 15:30:00,6.55,6.62,6.5,6.52,679200.0,6.3001,6.3674,6.252,6.2712,679200.0
2009-03-20 09:30:00,6.55,6.64,6.42,6.46,848100.0,6.3001,6.3866,6.175,6.2135,848100.0
2009-03-20 10:00:00,6.46,6.5,6.25,6.35,428400.0,6.2135,6.252,6.0115,6.1077,428400.0
2009-03-20 10:30:00,6.36,6.37,6.25,6.26,283400.0,6.1173,6.1269,6.0115,6.0211,283400.0
2009-03-20 11:00:00,6.26,6.3,6.05,6.05,309900.0,6.0211,6.0596,5.8191,5.8191,309900.0
2009-03-20 11:30:00,6.06,6.09,6.0,6.03,409600.0,5.8288,5.8576,5.7711,5.7999,409600.0
2009-03-20 12:00:00,6.04,6.1,6.01,6.08,196400.0,5.8095,5.8672,5.7807,5.848,196400.0
2009-03-20 12:30:00,6.07,6.09,5.85,5.88,538100.0,5.8384,5.8576,5.6268,5.6556,538100.0
2009-03-20 13:00:00,5.88,5.92,5.68,5.73,424400.0,5.6556,5.6941,5.4633,5.5114,424400.0
2009-03-20 13:30:00,5.73,5.74,5.61,5.66,506000.0,5.5114,5.521,5.3959,5.444,506000.0
2009-03-20 14:00:00,5.67,5.68,5.62,5.65,278000.0,5.4536,5.4633,5.4056,5.4344,278000.0
2009-03-20 14:30:00,5.65,5.78,5.65,5.77,456900.0,5.4344,5.5594,5.4344,5.5498,456900.0
2009-03-20 15:00:00,5.76,5.95,5.75,5.89,916800.0,5.5402,5.723,5.5306,5.6652,916800.0
2009-03-20 15:30:00,5.9,6.0,5.88,5.92,1399600.0,5.6749,5.7711,5.6556,5.6941,1399600.0
2009-03-23 09:30:00,6.37,6.44,6.16,6.28,605400.0,6.1269,6.1943,5.9249,6.0404,605400.0
2009-03-23 10:00:00,6.28,6.77,6.28,6.74,605000.0,6.0404,6.5117,6.0404,6.4828,605000.0
2009-03-23 10:30:00,6.75,6.75,6.53,6.58,701000.0,6.4924,6.4924,6.2808,6.3289,701000.0
2009-03-23 11:00:00,6.58,6.59,6.49,6.54,433300.0,6.3289,6.3385,6.2424,6.2904,433300.0
2009-03-23 11:30:00,6.54,6.6,6.45,6.57,363400.0,6.2904,6.3482,6.2039,6.3193,363400.0
2009-03-23 12:00:00,6.58,6.7,6.55,6.63,298100.0,6.3289,6.4443,6.3001,6.377,298100.0
2009-03-23 12:30:00,6.63,6.7,6.54,6.55,509100.0,6.377,6.4443,6.2904,6.3001,509100.0
2009-03-23 13:00:00,6.55,6.66,6.5,6.52,223800.0,6.3001,6.4059,6.252,6.2712,223800.0
2009-03-23 13:30:00,6.52,6.54,6.47,6.5,270400.0,6.2712,6.2904,6.2231,6.252,270400.0
2009-03-23 14:00:00,6.5,6.62,6.49,6.61,299200.0,6.252,6.3674,6.2424,6.3578,299200.0
2009-03-23 14:30:00,6.6,6.77,6.59,6.73,520200.0,6.3482,6.5117,6.3385,6.4732,520200.0
2009-03-23 15:00:00,6.74,6.82,6.7,6.82,368500.0,6.4828,6.5598,6.4443,6.5598,368500.0
2009-03-23 15:30:00,6.82,6.94,6.75,6.9,856200.0,6.5598,6.6752,6.4924,6.6367,856200.0
2009-03-24 09:30:00,6.74,6.74,6.38,6.61,683200.0,6.4828,6.4828,6.1366,6.3578,683200.0
2009-03-24 10:00:00,6.6,6.79,6.51,6.51,795100.0,6.3482,6.5309,6.2616,6.2616,795100.0
2009-03-24 10:30:00,6.51,6.57,6.42,6.48,493500.0,6.2616,6.3193,6.175,6.2327,493500.0
2009-03-24 11:00:00,6.48,6.6,6.47,6.59,355500.0,6.2327,6.3482,6.2231,6.3385,355500.0
2009-03-24 11:30:00,6.59,6.73,6.57,6.69,556000.0,6.3385,6.4732,6.3193,6.4347,556000.0
2009-03-24 12:00:00,6.68,6.7,6.65,6.68,355700.0,6.4251,6.4443,6.3962,6.4251,355700.0
2009-03-24 12:30:00,6.68,6.72,6.63,6.68,369500.0,6.4251,6.4636,6.377,6.4251,369500.0
2009-03-24 13:00:00,6.67,6.7,6.63,6.68,731400.0,6.4155,6.4443,6.377,6.4251,731400.0
2009-03-24 13:30:00,6.69,6.7,6.63,6.65,417300.0,6.4347,6.4443,6.377,6.3962,417300.0
2009-03-24 14:00:00,6.66,6.68,6.57,6.59,505900.0,6.4059,6.4251,6.3193,6.3385,505900.0
2009-03-24 14:30:00,6.59,6.61,6.47,6.52,498500.0,6.3385,6.3578,6.2231,6.2712,498500.0
2009-03-24 15:00:00,6.51,6.55,6.46,6.51,468100.0,6.2616,6.3001,6.2135,6.2616,468100.0
2009-03-24 15:30:00,6.5,6.54,6.37,6.39,1022700.0,6.252,6.2904,6.1269,6.1462,1022700.0
2009-03-25 09:30:00,6.47,6.6,6.45,6.55,589400.0,6.2231,6.3482,6.2039,6.3001,589400.0
2009-03-25 10:00:00,6.55,6.66,6.55,6.62,764900.0,6.3001,6.4059,6.3001,6.3674,764900.0
2009-03-25 10:30:00,6.62,6.77,6.58,6.7,396100.0,6.3674,6.5117,6.3289,6.4443,396100.0
2009-03-25 11:00:00,6.7,6.85,6.69,6.82,393200.0,6.4443,6.5886,6.4347,6.5598,393200.0
2009-03-25 11:30:00,6.81,6.92,6.81,6.87,406700.0,6.5501,6.6559,6.5501,6.6079,406700.0
2009-03-25 12:00:00,6.86,6.95,6.75,6.76,224200.0,6.5982,6.6848,6.4924,6.5021,224200.0
2009-03-25 12:30:00,6.77,6.83,6.76,6.82,137100.0,6.5117,6.5694,6.5021,6.5598,137100.0
2009-03-25 13:00:00,6.81,6.86,6.6,6.61,195800.0,6.5501,6.5982,6.3482,6.3578,195800.0
2009-03-25 13:30:00,6.61,6.67,6.58,6.64,217000.0,6.3578,6.4155,6.3289,6.3866,217000.0
2009-03-25 14:00:00,6.65,6.66,6.48,6.48,469100.0,6.3962,6.4059,6.2327,6.2327,469100.0
2009-03-25 14:30:00,6.49,6.49,6.27,6.28,320500.0,6.2424,6.2424,6.0307,6.0404,320500.0
2009-03-25 15:00:00,6.29,6.55,6.23,6.54,574200.0,6.05,6.3001,5.9923,6.2904,574200.0
2009-03-25 15:30:00,6.55,6.73,6.5,6.68,964100.0,6.3001,6.4732,6.252,6.4251,964100.0
2009-03-26 09:30:00,6.82,7.0,6.7,6.72,382900.0,6.5598,6.7329,6.4443,6.4636,382900.0
2009-03-26 10:00:00,6.72,6.91,6.7,6.79,368300.0,6.4636,6.6463,6.4443,6.5309,368300.0
2009-03-26 10:30:00,6.79,6.83,6.68,6.74,275200.0,6.5309,6.5694,6.4251,6.4828,275200.0
2009-03-26 11:00:00,6.75,6.81,6.71,6.76,215200.0,6.4924,6.5501,6.454,6.5021,215200.0
2009-03-26 11:30:00,6.76,6.85,6.73,6.78,158800.0,6.5021,6.5886,6.4732,6.5213,158800.0
2009-03-26 12:00:00,6.79,6.85,6.76,6.82,213200.0,6.5309,6.5886,6.5021,6.5598,213200.0
2009-03-26 12:30:00,6.83,6.84,6.74,6.76,207400.0,6.5694,6.579,6.4828,6.5021,207400.0
2009-03-26 13:00:00,6.76,6.92,6.75,6.88,221100.0,6.5021,6.6559,6.4924,6.6175,221100.0
2009-03-26 13:30:00,6.89,6.93,6.82,6.9,150400.0,6.6271,6.6656,6.5598,6.6367,150400.0
2009-03-26 14:00:00,6.9,6.95,6.82,6.83,304500.0,6.6367,6.6848,6.5598,6.5694,304500.0
2009-03-26 14:30:00,6.82,6.84,6.72,6.72,356100.0,6.5598,6.579,6.4636,6.4636,356100.0
2009-03-26 15:00:00,6.72,6.92,6.72,6.87,604800.0,6.4636,6.6559,6.4636,6.6079,604800.0
2009-03-26 15:30:00,6.86,6.93,6.8,6.88,1126700.0,6.5982,6.6656,6.5405,6.6175,1126700.0
2009-03-27 09:30:00,6.75,6.75,6.52,6.53,230700.0,6.4924,6.4924,6.2712,6.2808,230700.0
2009-03-27 10:00:00,6.54,6.6,6.5,6.54,295900.0,6.2904,6.3482,6.252,6.2904,295900.0
2009-03-27 10:30:00,6.55,6.77,6.52,6.69,221100.0,6.3001,6.5117,6.2712,6.4347,221100.0
2009-03-27 11:00:00,6.69,6.81,6.68,6.69,174600.0,6.4347,6.5501,6.4251,6.4347,174600.0
2009-03-27 11:30:00,6.69,6.76,6.62,6.74,265300.0,6.4347,6.5021,6.3674,6.4828,265300.0
2009-03-27 12:00:00,6.73,6.8,6.71,6.72,127400.0,6.4732,6.5405,6.454,6.4636,127400.0
2009-03-27 12:30:00,6.72,6.76,6.65,6.67,98800.0,6.4636,6.5021,6.3962,6.4155,98800.0
2009-03-27 13:00:00,6.68,6.69,6.62,6.62,133400.0,6.4251,6.4347,6.3674,6.3674,133400.0
2009-03-27 13:30:00,6.63,6.67,6.5,6.51,236400.0,6.377,6.4155,6.252,6.2616,236400.0
2009-03-27 14:00:00,6.52,6.6,6.5,6.56,306800.0,6.2712,6.3482,6.252,6.3097,306800.0
2009-03-27 14:30:00,6.56,6.57,6.51,6.57,247300.0,6.3097,6.3193,6.2616,6.3193,247300.0
2009-03-27 15:00:00,6.57,6.64,6.52,6.52,305800.0,6.3193,6.3866,6.2712,6.2712,305800.0
2009-03-27 15:30:00,6.53,6.61,6.5,6.54,646000.0,6.2808,6.3578,6.252,6.2904,646000.0
2009-03-30 09:30:00,6.22,6.32,5.81,5.85,607000.0,5.9827,6.0788,5.5883,5.6268,607000.0
2009-03-30 10:00:00,5.85,5.86,5.65,5.69,493900.0,5.6268,5.6364,5.4344,5.4729,493900.0
2009-03-30 10:30:00,5.68,5.68,5.57,5.58,967800.0,5.4633,5.4633,5.3575,5.3671,967800.0
2009-03-30 11:00:00,5.57,5.58,5.37,5.38,783900.0,5.3575,5.3671,5.1651,5.1747,783900.0
2009-03-30 11:30:00,5.38,5.39,5.24,5.32,764100.0,5.1747,5.1843,5.0401,5.117,764100.0
2009-03-30 12:00:00,5.32,5.43,5.32,5.37,501400.0,5.117,5.2228,5.117,5.1651,501400.0
2009-03-30 12:30:00,5.37,5.41,5.32,5.33,482400.0,5.1651,5.2036,5.117,5.1266,482400.0
2009-03-30 13:00:00,5.34,5.46,5.31,5.43,242600.0,5.1362,5.2517,5.1074,5.2228,242600.0
2009-03-30 13:30:00,5.43,5.44,5.34,5.36,231400.0,5.2228,5.2324,5.1362,5.1555,231400.0
2009-03-30 14:00:00,5.35,5.42,5.34,5.36,215600.0,5.1459,5.2132,5.1362,5.1555,215600.0
2009-03-30 14:30:00,5.36,5.38,5.32,5.34,300700.0,5.1555,5.1747,5.117,5.1362,300700.0
2009-03-30 15:00:00,5.34,5.53,5.34,5.5,1044400.0,5.1362,5.319,5.1362,5.2901,1044400.0
2009-03-30 15:30:00,5.5,5.57,5.48,5.57,1375100.0,5.2901,5.3575,5.2709,5.3575,1375100.0
2009-03-31 09:30:00,5.82,6.01,5.71,5.81,837800.0,5.5979,5.7807,5.4921,5.5883,837800.0
2009-03-31 10:00:00,5.81,5.93,5.72,5.77,626900.0,5.5883,5.7037,5.5017,5.5498,626900.0
2009-03-31 10:30:00,5.77,5.97,5.76,5.9,468700.0,5.5498,5.7422,5.5402,5.6749,468700.0
2009-03-31 11:00:00,5.9,5.99,5.89,5.96,243700.0,5.6749,5.7614,5.6652,5.7326,243700.0
2009-03-31 11:30:00,5.96,5.97,5.9,5.91,195200.0,5.7326,5.7422,5.6749,5.6845,195200.0
2009-03-31 12:00:00,5.91,5.92,5.81,5.82,181700.0,5.6845,5.6941,5.5883,5.5979,181700.0
2009-03-31 12:30:00,5.82,5.83,5.75,5.76,309100.0,5.5979,5.6075,5.5306,5.5402,309100.0
2009-03-31 13:00:00,5.76,5.82,5.75,5.82,304200.0,5.5402,5.5979,5.5306,5.5979,304200.0
2009-03-31 13:30:00,5.82,5.91,5.81,5.89,196000.0,5.5979,5.6845,5.5883,5.6652,196000.0
2009-03-31 14:00:00,5.89,5.99,5.88,5.88,387100.0,5.6652,5.7614,5.6556,5.6556,387100.0
2009-03-31 14:30:00,5.88,6.05,5.88,5.95,646200.0,5.6556,5.8191,5.6556,5.723,646200.0
2009-03-31 15:00:00,5.95,5.95,5.86,5.92,531800.0,5.723,5.723,5.6364,5.6941,531800.0
2009-03-31 15:30:00,5.91,5.92,5.62,5.75,1335500.0,5.6845,5.6941,5.4056,5.5306,1335500.0
2009-04-01 09:30:00,5.64,5.7,5.42,5.59,499000.0,5.4248,5.4825,5.2132,5.3767,499000.0
2009-04-01 10:00:00,5.6,6.02,5.6,5.9,568400.0,5.3863,5.7903,5.3863,5.6749,568400.0
2009-04-01 10:30:00,5.9,6.19,5.9,6.12,648500.0,5.6749,5.9538,5.6749,5.8865,648500.0
2009-04-01 11:00:00,6.13,6.17,6.08,6.15,377000.0,5.8961,5.9346,5.848,5.9153,377000.0
2009-04-01 11:30:00,6.15,6.17,6.08,6.15,240500.0,5.9153,5.9346,5.848,5.9153,240500.0
2009-04-01 12:00:00,6.15,6.29,6.15,6.25,429500.0,5.9153,6.05,5.9153,6.0115,429500.0
2009-04-01 12:30:00,6.25,6.28,6.15,6.16,223900.0,6.0115,6.0404,5.9153,5.9249,223900.0
2009-04-01 13:00:00,6.16,6.25,6.11,6.24,220600.0,5.9249,6.0115,5.8769,6.0019,220600.0
2009-04-01 13:30:00,6.23,6.36,6.16,6.32,486700.0,5.9923,6.1173,5.9249,6.0788,486700.0
2009-04-01 14:00:00,6.31,6.37,6.28,6.31,293200.0,6.0692,6.1269,6.0404,6.0692,293200.0
2009-04-01 14:30:00,6.32,6.45,6.32,6.43,544000.0,6.0788,6.2039,6.0788,6.1846,544000.0
2009-04-01 15:00:00,6.43,6.43,6.25,6.39,767200.0,6.1846,6.1846,6.0115,6.1462,767200.0
2009-04-01 15:30:00,6.38,6.5,6.35,6.44,952400.0,6.1366,6.252,6.1077,6.1943,952400.0
2009-04-02 09:30:00,6.7,7.0,6.7,7.0,682900.0,6.4443,6.7329,6.4443,6.7329,682900.0
2009-04-02 10:00:00,6.99,7.23,6.95,6.95,968100.0,6.7233,6.9541,6.6848,6.6848,968100.0
2009-04-02 10:30:00,6.95,7.08,6.94,7.05,244400.0,6.6848,6.8098,6.6752,6.781,244400.0
2009-04-02 11:00:00,7.04,7.15,7.04,7.13,326500.0,6.7714,6.8772,6.7714,6.8579,326500.0
2009-04-02 11:30:00,7.12,7.15,7.08,7.15,242900.0,6.8483,6.8772,6.8098,6.8772,242900.0
2009-04-02 12:00:00,7.15,7.28,7.14,7.26,408500.0,6.8772,7.0022,6.8676,6.983,408500.0
2009-04-02 12:30:00,7.26,7.32,7.18,7.18,528700.0,6.983,7.0407,6.906,6.906,528700.0
2009-04-02 13:00:00,7.18,7.19,7.07,7.09,330800.0,6.906,6.9156,6.8002,6.8195,330800.0
2009-04-02 13:30:00,7.09,7.13,7.0,7.05,403500.0,6.8195,6.8579,6.7329,6.781,403500.0
2009-04-02 14:00:00,7.06,7.18,7.04,7.18,257800.0,6.7906,6.906,6.7714,6.906,257800.0
2009-04-02 14:30:00,7.18,7.27,7.16,7.22,351500.0,6.906,6.9926,6.8868,6.9445,351500.0
2009-04-02 15:00:00,7.22,7.26,7.15,7.25,777100.0,6.9445,6.983,6.8772,6.9734,777100.0
2009-04-02 15:30:00,7.24,7.26,7.07,7.11,1184500.0,6.9637,6.983,6.8002,6.8387,1184500.0
2009-04-03 09:30:00,7.0,7.25,7.0,7.14,437900.0,6.7329,6.9734,6.7329,6.8676,437900.0
2009-04-03 10:00:00,7.13,7.14,6.91,6.98,346700.0,6.8579,6.8676,6.6463,6.7137,346700.0
2009-04-03 10:30:00,6.98,7.07,6.97,7.02,208200.0,6.7137,6.8002,6.704,6.7521,208200.0
2009-04-03 11:00:00,7.02,7.13,7.01,7.12,153200.0,6.7521,6.8579,6.7425,6.8483,153200.0
2009-04-03 11:30:00,7.12,7.24,7.1,7.24,261400.0,6.8483,6.9637,6.8291,6.9637,261400.0
2009-04-03 12:00:00,7.23,7.37,7.23,7.36,283900.0,6.9541,7.0888,6.9541,7.0792,283900.0
2009-04-03 12:30:00,7.37,7.39,7.26,7.29,175800.0,7.0888,7.108,6.983,7.0118,175800.0
2009-04-03 13:00:00,7.29,7.35,7.22,7.35,183600.0,7.0118,7.0695,6.9445,7.0695,183600.0
2009-04-03 13:30:00,7.35,7.38,7.26,7.38,265000.0,7.0695,7.0984,6.983,7.0984,265000.0
2009-04-03 14:00:00,7.38,7.46,7.35,7.46,309400.0,7.0984,7.1753,7.0695,7.1753,309400.0
2009-04-03 14:30:00,7.46,7.48,7.38,7.45,269400.0,7.1753,7.1946,7.0984,7.1657,269400.0
2009-04-03 15:00:00,7.44,7.46,7.3,7.31,407900.0,7.1561,7.1753,7.0214,7.0311,407900.0
2009-04-03 15:30:00,7.32,7.43,7.29,7.42,548500.0,7.0407,7.1465,7.0118,7.1369,548500.0
2009-04-06 09:30:00,7.29,8.0,7.13,7.76,1666000.0,7.0118,7.6947,6.8579,7.4639,1666000.0
2009-04-06 10:00:00,7.76,8.2,7.72,7.88,1771100.0,7.4639,7.8871,7.4254,7.5793,1771100.0
2009-04-06 10:30:00,7.89,8.15,7.81,8.04,1377700.0,7.5889,7.839,7.512,7.7332,1377700.0
2009-04-06 11:00:00,8.05,8.1,7.93,8.07,805000.0,7.7428,7.7909,7.6274,7.7621,805000.0
2009-04-06 11:30:00,8.07,8.25,8.03,8.05,830200.0,7.7621,7.9352,7.7236,7.7428,830200.0
2009-04-06 12:00:00,8.05,8.15,8.0,8.07,381300.0,7.7428,7.839,7.6947,7.7621,381300.0
2009-04-06 12:30:00,8.07,8.12,8.0,8.12,223800.0,7.7621,7.8102,7.6947,7.8102,223800.0
2009-04-06 13:00:00,8.13,8.18,8.03,8.04,362100.0,7.8198,7.8679,7.7236,7.7332,362100.0
2009-04-06 13:30:00,8.04,8.11,7.99,8.03,646500.0,7.7332,7.8005,7.6851,7.7236,646500.0
2009-04-06 14:00:00,8.02,8.11,8.01,8.07,474000.0,7.714,7.8005,7.7044,7.7621,474000.0
2009-04-06 14:30:00,8.07,8.23,8.05,8.18,468500.0,7.7621,7.916,7.7428,7.8679,468500.0
2009-04-06 15:00:00,8.18,8.24,8.13,8.18,660300.0,7.8679,7.9256,7.8198,7.8679,660300.0
2009-04-06 15:30:00,8.17,8.34,8.14,8.28,1589200.0,7.8582,8.0218,7.8294,7.964,1589200.0
2009-04-07 09:30:00,8.29,8.87,8.2,8.58,1858800.0,7.9737,8.5315,7.8871,8.2526,1858800.0
2009-04-07 10:00:00,8.58,8.67,8.38,8.67,1109300.0,8.2526,8.3392,8.0602,8.3392,1109300.0
2009-04-07 10:30:00,8.67,9.36,8.63,9.32,2617000.0,8.3392,9.0028,8.3007,8.9644,2617000.0
2009-04-07 11:00:00,9.32,9.47,8.82,8.83,2019200.0,8.9644,9.1086,8.4834,8.4931,2019200.0
2009-04-07 11:30:00,8.83,9.05,8.69,8.87,1895100.0,8.4931,8.7047,8.3584,8.5315,1895100.0
2009-04-07 12:00:00,8.87,9.15,8.87,8.99,684800.0,8.5315,8.8009,8.5315,8.647,684800.0
2009-04-07 12:30:00,9.0,9.0,8.8,8.96,473000.0,8.6566,8.6566,8.4642,8.6181,473000.0
2009-04-07 13:00:00,8.96,8.96,8.81,8.88,578700.0,8.6181,8.6181,8.4738,8.5412,578700.0
2009-04-07 13:30:00,8.88,8.88,8.77,8.82,494800.0,8.5412,8.5412,8.4354,8.4834,494800.0
2009-04-07 14:00:00,8.83,8.86,8.7,8.74,589400.0,8.4931,8.5219,8.368,8.4065,589400.0
2009-04-07 14:30:00,8.75,8.9,8.7,8.9,616900.0,8.4161,8.5604,8.368,8.5604,616900.0
2009-04-07 15:00:00,8.89,9.09,8.85,8.9,973500.0,8.5508,8.7431,8.5123,8.5604,973500.0
2009-04-07 15:30:00,8.91,9.15,8.9,9.02,2993500.0,8.57,8.8009,8.5604,8.6758,2993500.0
2009-04-08 09:30:00,9.22,9.22,8.78,8.78,1420400.0,8.8682,8.8682,8.445,8.445,1420400.0
2009-04-08 10:00:00,8.78,8.89,8.68,8.76,876200.0,8.445,8.5508,8.3488,8.4257,876200.0
2009-04-08 10:30:00,8.75,8.77,8.61,8.72,784900.0,8.4161,8.4354,8.2815,8.3873,784900.0
2009-04-08 11:00:00,8.73,8.91,8.72,8.89,510500.0,8.3969,8.57,8.3873,8.5508,510500.0
2009-04-08 11:30:00,8.89,9.03,8.85,9.0,536600.0,8.5508,8.6854,8.5123,8.6566,536600.0
2009-04-08 12:00:00,9.0,9.15,8.97,9.07,627300.0,8.6566,8.8009,8.6277,8.7239,627300.0
2009-04-08 12:30:00,9.06,9.21,9.0,9.21,753100.0,8.7143,8.8586,8.6566,8.8586,753100.0
2009-04-08 13:00:00,9.22,9.28,9.11,9.13,571000.0,8.8682,8.9259,8.7624,8.7816,571000.0
2009-04-08 13:30:00,9.13,9.23,9.06,9.23,365300.0,8.7816,8.8778,8.7143,8.8778,365300.0
2009-04-08 14:00:00,9.23,9.24,9.06,9.13,611000.0,8.8778,8.8874,8.7143,8.7816,611000.0
2009-04-08 14:30:00,9.13,9.13,8.99,9.0,458200.0,8.7816,8.7816,8.647,8.6566,458200.0
2009-04-08 15:00:00,8.99,9.03,8.87,8.97,498900.0,8.647,8.6854,8.5315,8.6277,498900.0
2009-04-08 15:30:00,8.97,9.16,8.96,9.12,919900.0,8.6277,8.8105,8.6181,8.772,919900.0
2009-04-09 09:30:00,12.88,13.27,12.0,13.06,6641300.0,12.3885,12.7636,11.5421,12.5617,6641300.0
2009-04-09 10:00:00,13.06,14.25,13.02,14.22,5209800.0,12.5617,13.7062,12.5232,13.6774,5209800.0
2009-04-09 10:30:00,14.22,14.37,13.85,13.93,3506800.0,13.6774,13.8217,13.3215,13.3985,3506800.0
2009-04-09 11:00:00,13.93,13.94,13.29,13.64,2740500.0,13.3985,13.4081,12.7829,13.1195,2740500.0
2009-04-09 11:30:00,13.65,14.0,13.62,13.94,2834500.0,13.1291,13.4658,13.1003,13.4081,2834500.0
2009-04-09 12:00:00,13.93,13.96,13.51,13.77,1461600.0,13.3985,13.4273,12.9945,13.2446,1461600.0
2009-04-09 12:30:00,13.76,13.79,13.54,13.64,999200.0,13.2349,13.2638,13.0233,13.1195,999200.0
2009-04-09 13:00:00,13.64,13.76,13.59,13.69,836100.0,13.1195,13.2349,13.0714,13.1676,836100.0
2009-04-09 13:30:00,13.69,13.71,12.89,13.54,2041500.0,13.1676,13.1869,12.3981,13.0233,2041500.0
2009-04-09 14:00:00,13.54,13.54,13.34,13.45,788300.0,13.0233,13.0233,12.831,12.9368,788300.0
2009-04-09 14:30:00,13.45,13.6,13.01,13.24,1521200.0,12.9368,13.081,12.5136,12.7348,1521200.0
2009-04-09 15:00:00,13.24,13.44,13.15,13.22,1186900.0,12.7348,12.9272,12.6482,12.7155,1186900.0
2009-04-09 15:30:00,13.22,13.57,13.2,13.44,2772200.0,12.7155,13.0522,12.6963,12.9272,2772200.0
2009-04-13 09:30:00,12.41,12.67,10.76,11.5,3429400.0,11.9365,12.1865,10.3494,11.0612,3429400.0
2009-04-13 10:00:00,11.5,12.12,11.21,11.72,1635000.0,11.0612,11.6575,10.7822,11.2728,1635000.0
2009-04-13 10:30:00,11.72,11.88,11.43,11.65,1034500.0,11.2728,11.4267,10.9939,11.2055,1034500.0
2009-04-13 11:00:00,11.65,11.71,11.46,11.64,675100.0,11.2055,11.2632,11.0227,11.1958,675100.0
2009-04-13 11:30:00,11.65,11.99,11.15,11.96,682900.0,11.2055,11.5325,10.7245,11.5036,682900.0
2009-04-13 12:00:00,11.95,11.97,11.66,11.73,458900.0,11.494,11.5132,11.2151,11.2824,458900.0
2009-04-13 12:30:00,11.73,11.85,11.72,11.84,314700.0,11.2824,11.3978,11.2728,11.3882,314700.0
2009-04-13 13:00:00,11.83,12.06,11.79,12.0,513000.0,11.3786,11.5998,11.3401,11.5421,513000.0
2009-04-13 13:30:00,12.02,12.25,12.02,12.25,351800.0,11.5613,11.7826,11.5613,11.7826,351800.0
2009-04-13 14:00:00,12.24,12.36,12.03,12.19,709900.0,11.7729,11.8884,11.571,11.7249,709900.0
2009-04-13 14:30:00,12.18,12.25,12.07,12.17,551900.0,11.7152,11.7826,11.6094,11.7056,551900.0
2009-04-13 15:00:00,12.17,12.4,12.14,12.32,881000.0,11.7056,11.9268,11.6768,11.8499,881000.0
2009-04-13 15:30:00,12.32,12.47,12.21,12.21,1400600.0,11.8499,11.9942,11.7441,11.7441,1400600.0
2009-04-14 09:30:00,12.1,12.18,11.5,11.9,1013900.0,11.6383,11.7152,11.0612,11.4459,1013900.0
2009-04-14 10:00:00,11.9,12.12,11.83,12.0,806300.0,11.4459,11.6575,11.3786,11.5421,806300.0
2009-04-14 10:30:00,12.0,12.2,11.97,12.0,501800.0,11.5421,11.7345,11.5132,11.5421,501800.0
2009-04-14 11:00:00,11.99,12.0,11.65,11.65,382000.0,11.5325,11.5421,11.2055,11.2055,382000.0
2009-04-14 11:30:00,11.65,11.68,11.56,11.6,306100.0,11.2055,11.2343,11.1189,11.1574,306100.0
2009-04-14 12:00:00,11.61,11.61,11.5,11.53,414600.0,11.167,11.167,11.0612,11.09,414600.0
2009-04-14 12:30:00,11.54,11.54,11.23,11.42,667000.0,11.0997,11.0997,10.8015,10.9842,667000.0
2009-04-14 13:00:00,11.43,11.43,11.2,11.28,539200.0,10.9939,10.9939,10.7726,10.8496,539200.0
2009-04-14 13:30:00,11.28,11.36,11.17,11.19,362700.0,10.8496,10.9265,10.7438,10.763,362700.0
2009-04-14 14:00:00,11.19,11.41,11.17,11.36,277000.0,10.763,10.9746,10.7438,10.9265,277000.0
2009-04-14 14:30:00,11.37,11.5,11.34,11.5,289700.0,10.9361,11.0612,10.9073,11.0612,289700.0
2009-04-14 15:00:00,11.5,11.73,11.47,11.49,772300.0,11.0612,11.2824,11.0323,11.0516,772300.0
2009-04-14 15:30:00,11.49,11.56,11.36,11.4,1151600.0,11.0516,11.1189,10.9265,10.965,1151600.0
2009-04-15 09:30:00,10.9,10.9,10.08,10.79,1593600.0,10.4841,10.4841,9.6954,10.3783,1593600.0
2009-04-15 10:00:00,10.79,11.28,10.74,11.25,885100.0,10.3783,10.8496,10.3302,10.8207,885100.0
2009-04-15 10:30:00,11.23,11.31,11.08,11.18,369500.0,10.8015,10.8784,10.6572,10.7534,369500.0
2009-04-15 11:00:00,11.18,11.29,11.04,11.28,363800.0,10.7534,10.8592,10.6187,10.8496,363800.0
2009-04-15 11:30:00,11.28,11.44,11.28,11.38,316900.0,10.8496,11.0035,10.8496,10.9458,316900.0
2009-04-15 12:00:00,11.39,11.45,11.24,11.29,358400.0,10.9554,11.0131,10.8111,10.8592,358400.0
2009-04-15 12:30:00,11.29,11.31,11.24,11.3,249600.0,10.8592,10.8784,10.8111,10.8688,249600.0
2009-04-15 13:00:00,11.3,11.31,11.2,11.28,224300.0,10.8688,10.8784,10.7726,10.8496,224300.0
2009-04-15 13:30:00,11.28,11.31,11.23,11.3,220600.0,10.8496,10.8784,10.8015,10.8688,220600.0
2009-04-15 14:00:00,11.3,11.37,11.06,11.12,376900.0,10.8688,10.9361,10.638,10.6957,376900.0
2009-04-15 14:30:00,11.11,11.25,11.07,11.18,266200.0,10.6861,10.8207,10.6476,10.7534,266200.0
2009-04-15 15:00:00,11.18,11.41,11.18,11.32,473500.0,10.7534,10.9746,10.7534,10.888,473500.0
2009-04-15 15:30:00,11.32,11.51,11.31,11.49,950600.0,10.888,11.0708,10.8784,11.0516,950600.0
2009-04-16 09:30:00,11.59,11.9,11.59,11.76,591100.0,11.1477,11.4459,11.1477,11.3113,591100.0
2009-04-16 10:00:00,11.75,11.78,11.29,11.49,501200.0,11.3016,11.3305,10.8592,11.0516,501200.0
2009-04-16 10:30:00,11.5,11.57,11.27,11.46,230300.0,11.0612,11.1285,10.84,11.0227,230300.0
2009-04-16 11:00:00,11.46,11.5,11.4,11.5,181900.0,11.0227,11.0612,10.965,11.0612,181900.0
2009-04-16 11:30:00,11.49,11.66,11.46,11.61,198100.0,11.0516,11.2151,11.0227,11.167,198100.0
2009-04-16 12:00:00,11.6,11.69,11.55,11.59,200000.0,11.1574,11.2439,11.1093,11.1477,200000.0
2009-04-16 12:30:00,11.6,11.8,11.59,11.79,216300.0,11.1574,11.3497,11.1477,11.3401,216300.0
2009-04-16 13:00:00,11.79,11.85,11.69,11.79,228300.0,11.3401,11.3978,11.2439,11.3401,228300.0
2009-04-16 13:30:00,11.79,11.98,11.75,11.95,534900.0,11.3401,11.5229,11.3016,11.494,534900.0
2009-04-16 14:00:00,11.96,12.15,11.94,12.1,758700.0,11.5036,11.6864,11.4844,11.6383,758700.0
2009-04-16 14:30:00,12.11,12.2,12.07,12.16,403600.0,11.6479,11.7345,11.6094,11.696,403600.0
2009-04-16 15:00:00,12.17,12.31,12.1,12.25,504100.0,11.7056,11.8403,11.6383,11.7826,504100.0
2009-04-16 15:30:00,12.26,12.28,12.07,12.08,969800.0,11.7922,11.8114,11.6094,11.619,969800.0
2009-04-17 09:30:00,12.07,12.55,12.02,12.52,869800.0,11.6094,12.0711,11.5613,12.0423,869800.0
2009-04-17 10:00:00,12.53,13.06,12.44,13.02,661300.0,12.0519,12.5617,11.9653,12.5232,661300.0
2009-04-17 10:30:00,13.03,13.04,12.76,12.87,564600.0,12.5328,12.5424,12.2731,12.3789,564600.0
2009-04-17 11:00:00,12.87,12.94,12.75,12.9,263400.0,12.3789,12.4462,12.2635,12.4078,263400.0
2009-04-17 11:30:00,12.89,13.07,12.86,13.0,301200.0,12.3981,12.5713,12.3693,12.5039,301200.0
2009-04-17 12:00:00,12.99,13.1,12.93,13.1,273100.0,12.4943,12.6001,12.4366,12.6001,273100.0
2009-04-17 12:30:00,13.1,13.1,12.96,13.09,272200.0,12.6001,12.6001,12.4655,12.5905,272200.0
2009-04-17 13:00:00,13.09,13.2,13.05,13.19,360800.0,12.5905,12.6963,12.552,12.6867,360800.0
2009-04-17 13:30:00,13.19,13.35,13.14,13.26,270700.0,12.6867,12.8406,12.6386,12.754,270700.0
2009-04-17 14:00:00,13.26,13.27,13.04,13.16,272100.0,12.754,12.7636,12.5424,12.6578,272100.0
2009-04-17 14:30:00,13.16,13.28,13.08,13.09,366400.0,12.6578,12.7733,12.5809,12.5905,366400.0
2009-04-17 15:00:00,13.08,13.25,13.07,13.13,373100.0,12.5809,12.7444,12.5713,12.629,373100.0
2009-04-17 15:30:00,13.13,13.18,12.88,12.92,1221900.0,12.629,12.6771,12.3885,12.427,1221900.0
2009-04-20 09:30:00,11.95,12.05,11.53,11.74,963600.0,11.494,11.5902,11.09,11.292,963600.0
2009-04-20 10:00:00,11.72,11.75,11.5,11.57,428300.0,11.2728,11.3016,11.0612,11.1285,428300.0
2009-04-20 10:30:00,11.58,11.73,11.55,11.58,274500.0,11.1381,11.2824,11.1093,11.1381,274500.0
2009-04-20 11:00:00,11.58,11.61,11.49,11.54,164400.0,11.1381,11.167,11.0516,11.0997,164400.0
2009-04-20 11:30:00,11.55,11.62,11.48,11.55,204400.0,11.1093,11.1766,11.0419,11.1093,204400.0
2009-04-20 12:00:00,11.55,11.56,11.41,11.46,139300.0,11.1093,11.1189,10.9746,11.0227,139300.0
2009-04-20 12:30:00,11.45,11.5,11.37,11.43,113600.0,11.0131,11.0612,10.9361,10.9939,113600.0
2009-04-20 13:00:00,11.43,11.44,11.16,11.22,316600.0,10.9939,11.0035,10.7342,10.7919,316600.0
2009-04-20 13:30:00,11.22,11.46,11.18,11.39,282700.0,10.7919,11.0227,10.7534,10.9554,282700.0
2009-04-20 14:00:00,11.38,11.44,11.28,11.29,310900.0,10.9458,11.0035,10.8496,10.8592,310900.0
2009-04-20 14:30:00,11.29,11.29,10.8,10.83,1269900.0,10.8592,10.8592,10.3879,10.4167,1269900.0
2009-04-20 15:00:00,10.83,11.08,10.8,11.0,655200.0,10.4167,10.6572,10.3879,10.5803,655200.0
2009-04-20 15:30:00,11.0,11.15,10.79,10.86,1534000.0,10.5803,10.7245,10.3783,10.4456,1534000.0
2009-04-21 09:30:00,10.72,11.31,10.72,11.08,797500.0,10.3109,10.8784,10.3109,10.6572,797500.0
2009-04-21 10:00:00,11.1,11.14,10.88,11.09,423800.0,10.6764,10.7149,10.4648,10.6668,423800.0
2009-04-21 10:30:00,11.09,11.27,10.95,11.19,704800.0,10.6668,10.84,10.5322,10.763,704800.0
2009-04-21 11:00:00,11.2,11.6,11.0,11.54,622100.0,10.7726,11.1574,10.5803,11.0997,622100.0
2009-04-21 11:30:00,11.55,11.56,11.42,11.45,318800.0,11.1093,11.1189,10.9842,11.0131,318800.0
2009-04-21 12:00:00,11.46,11.53,11.29,11.37,373300.0,11.0227,11.09,10.8592,10.9361,373300.0
2009-04-21 12:30:00,11.37,11.47,11.24,11.3,391800.0,10.9361,11.0323,10.8111,10.8688,391800.0
2009-04-21 13:00:00,11.3,11.45,11.26,11.37,252700.0,10.8688,11.0131,10.8303,10.9361,252700.0
2009-04-21 13:30:00,11.36,11.46,11.29,11.44,248800.0,10.9265,11.0227,10.8592,11.0035,248800.0
2009-04-21 14:00:00,11.44,11.48,11.17,11.2,361200.0,11.0035,11.0419,10.7438,10.7726,361200.0
2009-04-21 14:30:00,11.2,11.26,10.96,10.96,633000.0,10.7726,10.8303,10.5418,10.5418,633000.0
2009-04-21 15:00:00,10.97,11.09,10.89,11.0,1014800.0,10.5514,10.6668,10.4745,10.5803,1014800.0
2009-04-21 15:30:00,11.01,11.07,10.64,10.98,2063600.0,10.5899,10.6476,10.234,10.561,2063600.0
2009-04-22 09:30:00,10.44,10.96,10.42,10.42,1023300.0,10.0416,10.5418,10.0224,10.0224,1023300.0
2009-04-22 10:00:00,10.42,10.86,10.4,10.85,1171100.0,10.0224,10.4456,10.0032,10.436,1171100.0
2009-04-22 10:30:00,10.85,11.31,10.82,11.19,749800.0,10.436,10.8784,10.4071,10.763,749800.0
2009-04-22 11:00:00,11.19,11.43,11.14,11.43,521400.0,10.763,10.9939,10.7149,10.9939,521400.0
2009-04-22 11:30:00,11.42,11.6,11.41,11.6,348300.0,10.9842,11.1574,10.9746,11.1574,348300.0
2009-04-22 12:00:00,11.6,11.6,11.35,11.35,334300.0,11.1574,11.1574,10.9169,10.9169,334300.0
2009-04-22 12:30:00,11.35,11.4,10.98,11.0,535300.0,10.9169,10.965,10.561,10.5803,535300.0
2009-04-22 13:00:00,11.0,11.1,10.88,11.08,651400.0,10.5803,10.6764,10.4648,10.6572,651400.0
2009-04-22 13:30:00,11.07,11.46,11.02,11.42,462000.0,10.6476,11.0227,10.5995,10.9842,462000.0
2009-04-22 14:00:00,11.43,11.6,11.4,11.58,485600.0,10.9939,11.1574,10.965,11.1381,485600.0
2009-04-22 14:30:00,11.58,11.73,11.49,11.5,699300.0,11.1381,11.2824,11.0516,11.0612,699300.0
2009-04-22 15:00:00,11.5,11.72,11.43,11.61,574000.0,11.0612,11.2728,10.9939,11.167,574000.0
2009-04-22 15:30:00,11.6,11.66,11.3,11.3,812800.0,11.1574,11.2151,10.8688,10.8688,812800.0
2009-04-23 09:30:00,11.76,11.76,11.38,11.39,294200.0,11.3113,11.3113,10.9458,10.9554,294200.0
2009-04-23 10:00:00,11.39,11.46,11.26,11.45,216200.0,10.9554,11.0227,10.8303,11.0131,216200.0
2009-04-23 10:30:00,11.45,11.56,11.34,11.35,311200.0,11.0131,11.1189,10.9073,10.9169,311200.0
2009-04-23 11:00:00,11.33,11.39,11.13,11.17,258600.0,10.8977,10.9554,10.7053,10.7438,258600.0
2009-04-23 11:30:00,11.16,11.18,11.03,11.15,203700.0,10.7342,10.7534,10.6091,10.7245,203700.0
2009-04-23 12:00:00,11.15,11.16,11.04,11.08,251700.0,10.7245,10.7342,10.6187,10.6572,251700.0
2009-04-23 12:30:00,11.07,11.11,11.02,11.08,267000.0,10.6476,10.6861,10.5995,10.6572,267000.0
2009-04-23 13:00:00,11.08,11.37,11.07,11.29,322300.0,10.6572,10.9361,10.6476,10.8592,322300.0
2009-04-23 13:30:00,11.3,11.35,11.22,11.29,211300.0,10.8688,10.9169,10.7919,10.8592,211300.0
2009-04-23 14:00:00,11.3,11.35,11.19,11.33,210900.0,10.8688,10.9169,10.763,10.8977,210900.0
2009-04-23 14:30:00,11.33,11.45,11.25,11.29,270500.0,10.8977,11.0131,10.8207,10.8592,270500.0
2009-04-23 15:00:00,11.3,11.32,11.14,11.27,384100.0,10.8688,10.888,10.7149,10.84,384100.0
2009-04-23 15:30:00,11.28,11.5,11.17,11.44,827500.0,10.8496,11.0612,10.7438,11.0035,827500.0
2009-04-24 09:30:00,11.44,11.68,11.31,11.66,500200.0,11.0035,11.2343,10.8784,11.2151,500200.0
2009-04-24 10:00:00,11.68,11.9,11.56,11.7,683200.0,11.2343,11.4459,11.1189,11.2535,683200.0
2009-04-24 10:30:00,11.7,11.93,11.68,11.86,273500.0,11.2535,11.4748,11.2343,11.4074,273500.0
2009-04-24 11:00:00,11.86,11.95,11.81,11.92,386000.0,11.4074,11.494,11.3594,11.4652,386000.0
2009-04-24 11:30:00,11.92,12.12,11.92,12.11,454000.0,11.4652,11.6575,11.4652,11.6479,454000.0
2009-04-24 12:00:00,12.1,12.2,12.1,12.15,243400.0,11.6383,11.7345,11.6383,11.6864,243400.0
2009-04-24 12:30:00,12.16,12.27,12.15,12.18,310700.0,11.696,11.8018,11.6864,11.7152,310700.0
2009-04-24 13:00:00,12.18,12.3,12.16,12.26,220000.0,11.7152,11.8307,11.696,11.7922,220000.0
2009-04-24 13:30:00,12.26,12.27,12.08,12.14,267800.0,11.7922,11.8018,11.619,11.6768,267800.0
2009-04-24 14:00:00,12.14,12.28,11.96,12.24,564300.0,11.6768,11.8114,11.5036,11.7729,564300.0
2009-04-24 14:30:00,12.24,12.49,12.21,12.44,412000.0,11.7729,12.0134,11.7441,11.9653,412000.0
2009-04-24 15:00:00,12.44,12.47,12.28,12.32,544700.0,11.9653,11.9942,11.8114,11.8499,544700.0
2009-04-24 15:30:00,12.33,12.4,12.0,12.29,1106900.0,11.8595,11.9268,11.5421,11.821,1106900.0
2009-04-27 09:30:00,11.79,11.92,11.36,11.62,620000.0,11.3401,11.4652,10.9265,11.1766,620000.0
2009-04-27 10:00:00,11.64,11.77,11.42,11.72,367200.0,11.1958,11.3209,10.9842,11.2728,367200.0
2009-04-27 10:30:00,11.71,11.98,11.69,11.96,260900.0,11.2632,11.5229,11.2439,11.5036,260900.0
2009-04-27 11:00:00,11.95,12.15,11.93,11.98,403700.0,11.494,11.6864,11.4748,11.5229,403700.0
2009-04-27 11:30:00,11.99,12.0,11.73,11.84,295200.0,11.5325,11.5421,11.2824,11.3882,295200.0
2009-04-27 12:00:00,11.84,11.85,11.58,11.62,201000.0,11.3882,11.3978,11.1381,11.1766,201000.0
2009-04-27 12:30:00,11.62,11.63,11.43,11.53,304700.0,11.1766,11.1862,10.9939,11.09,304700.0
2009-04-27 13:00:00,11.53,11.55,11.36,11.36,272300.0,11.09,11.1093,10.9265,10.9265,272300.0
2009-04-27 13:30:00,11.36,11.41,11.26,11.31,265100.0,10.9265,10.9746,10.8303,10.8784,265100.0
2009-04-27 14:00:00,11.3,11.37,11.29,11.34,413900.0,10.8688,10.9361,10.8592,10.9073,413900.0
2009-04-27 14:30:00,11.34,11.45,11.33,11.38,282100.0,10.9073,11.0131,10.8977,10.9458,282100.0
2009-04-27 15:00:00,11.38,11.5,11.3,11.35,388500.0,10.9458,11.0612,10.8688,10.9169,388500.0
2009-04-27 15:30:00,11.34,11.5,11.3,11.33,920300.0,10.9073,11.0612,10.8688,10.8977,920300.0
2009-04-28 09:30:00,11.15,11.24,11.0,11.13,610700.0,10.7245,10.8111,10.5803,10.7053,610700.0
2009-04-28 10:00:00,11.14,11.51,11.13,11.5,517000.0,10.7149,11.0708,10.7053,11.0612,517000.0
2009-04-28 10:30:00,11.5,11.53,11.3,11.36,418300.0,11.0612,11.09,10.8688,10.9265,418300.0
2009-04-28 11:00:00,11.37,11.45,11.26,11.28,300200.0,10.9361,11.0131,10.8303,10.8496,300200.0
2009-04-28 11:30:00,11.27,11.32,11.18,11.26,260700.0,10.84,10.888,10.7534,10.8303,260700.0
2009-04-28 12:00:00,11.27,11.5,11.27,11.4,281800.0,10.84,11.0612,10.84,10.965,281800.0
2009-04-28 12:30:00,11.4,11.43,11.26,11.3,262100.0,10.965,10.9939,10.8303,10.8688,262100.0
2009-04-28 13:00:00,11.29,11.35,11.24,11.31,265100.0,10.8592,10.9169,10.8111,10.8784,265100.0
2009-04-28 13:30:00,11.3,11.45,11.28,11.36,245700.0,10.8688,11.0131,10.8496,10.9265,245700.0
2009-04-28 14:00:00,11.37,11.44,11.27,11.38,609300.0,10.9361,11.0035,10.84,10.9458,609300.0
2009-04-28 14:30:00,11.35,11.4,11.29,11.36,479000.0,10.9169,10.965,10.8592,10.9265,479000.0
2009-04-28 15:00:00,11.35,11.4,11.27,11.3,538400.0,10.9169,10.965,10.84,10.8688,538400.0
2009-04-28 15:30:00,11.3,11.36,11.21,11.25,774400.0,10.8688,10.9265,10.7822,10.8207,774400.0
2009-04-29 09:30:00,10.64,11.25,10.5,10.95,2836400.0,10.234,10.8207,10.0993,10.5322,2836400.0
2009-04-29 10:00:00,10.95,11.15,10.88,11.11,1194100.0,10.5322,10.7245,10.4648,10.6861,1194100.0
2009-04-29 10:30:00,11.11,11.15,10.93,11.0,799800.0,10.6861,10.7245,10.5129,10.5803,799800.0
2009-04-29 11:00:00,11.0,11.02,10.8,10.82,800700.0,10.5803,10.5995,10.3879,10.4071,800700.0
2009-04-29 11:30:00,10.83,10.84,10.54,10.55,941000.0,10.4167,10.4264,10.1378,10.1474,941000.0
2009-04-29 12:00:00,10.55,10.82,10.5,10.53,883800.0,10.1474,10.4071,10.0993,10.1282,883800.0
2009-04-29 12:30:00,10.53,10.54,10.37,10.52,931400.0,10.1282,10.1378,9.9743,10.1186,931400.0
2009-04-29 13:00:00,10.51,10.81,10.5,10.8,673300.0,10.109,10.3975,10.0993,10.3879,673300.0
2009-04-29 13:30:00,10.8,10.8,10.57,10.65,838200.0,10.3879,10.3879,10.1667,10.2436,838200.0
2009-04-29 14:00:00,10.64,10.77,10.6,10.66,1093300.0,10.234,10.359,10.1955,10.2532,1093300.0
2009-04-29 14:30:00,10.66,10.89,10.65,10.89,1323800.0,10.2532,10.4745,10.2436,10.4745,1323800.0
2009-04-29 15:00:00,10.89,11.0,10.86,10.87,1116400.0,10.4745,10.5803,10.4456,10.4552,1116400.0
2009-04-29 15:30:00,10.87,11.13,10.69,10.91,3337400.0,10.4552,10.7053,10.2821,10.4937,3337400.0
2009-04-30 09:30:00,11.21,11.47,11.06,11.15,9565300.0,10.7822,11.0323,10.638,10.7245,9565300.0
2009-04-30 10:00:00,11.15,11.28,10.86,11.27,5125200.0,10.7245,10.8496,10.4456,10.84,5125200.0
2009-04-30 10:30:00,11.27,11.3,11.16,11.21,2540700.0,10.84,10.8688,10.7342,10.7822,2540700.0
2009-04-30 11:00:00,11.21,11.24,11.16,11.21,2338500.0,10.7822,10.8111,10.7342,10.7822,2338500.0
2009-04-30 11:30:00,11.21,11.25,11.14,11.24,1427300.0,10.7822,10.8207,10.7149,10.8111,1427300.0
2009-04-30 12:00:00,11.24,11.25,11.13,11.15,2430200.0,10.8111,10.8207,10.7053,10.7245,2430200.0
2009-04-30 12:30:00,11.16,11.16,10.82,10.9,3208200.0,10.7342,10.7342,10.4071,10.4841,3208200.0
2009-04-30 13:00:00,10.9,10.95,10.68,10.76,1479100.0,10.4841,10.5322,10.2725,10.3494,1479100.0
2009-04-30 13:30:00,10.76,10.9,10.74,10.89,1451500.0,10.3494,10.4841,10.3302,10.4745,1451500.0
2009-04-30 14:00:00,10.88,10.9,10.78,10.82,1307000.0,10.4648,10.4841,10.3687,10.4071,1307000.0
2009-04-30 14:30:00,10.83,10.9,10.74,10.84,1245500.0,10.4167,10.4841,10.3302,10.4264,1245500.0
2009-04-30 15:00:00,10.84,10.87,10.67,10.81,1965800.0,10.4264,10.4552,10.2629,10.3975,1965800.0
2009-04-30 15:30:00,10.8,10.89,10.74,10.77,3724200.0,10.3879,10.4745,10.3302,10.359,3724200.0
2009-05-01 09:30:00,10.82,11.08,10.79,10.95,1072800.0,10.4071,10.6572,10.3783,10.5322,1072800.0
2009-05-01 10:00:00,10.96,11.06,10.81,10.83,849400.0,10.5418,10.638,10.3975,10.4167,849400.0
2009-05-01 10:30:00,10.84,11.05,10.82,10.93,674200.0,10.4264,10.6284,10.4071,10.5129,674200.0
2009-05-01 11:00:00,10.94,11.12,10.93,11.0,910200.0,10.5225,10.6957,10.5129,10.5803,910200.0
2009-05-01 11:30:00,11.0,11.1,10.93,10.94,462600.0,10.5803,10.6764,10.5129,10.5225,462600.0
2009-05-01 12:00:00,10.95,11.14,10.93,11.06,628300.0,10.5322,10.7149,10.5129,10.638,628300.0
2009-05-01 12:30:00,11.05,11.2,11.03,11.2,492800.0,10.6284,10.7726,10.6091,10.7726,492800.0
2009-05-01 13:00:00,11.19,11.25,11.16,11.24,710500.0,10.763,10.8207,10.7342,10.8111,710500.0
2009-05-01 13:30:00,11.24,11.26,11.1,11.14,724300.0,10.8111,10.8303,10.6764,10.7149,724300.0
2009-05-01 14:00:00,11.14,11.25,11.14,11.24,1102400.0,10.7149,10.8207,10.7149,10.8111,1102400.0
2009-05-01 14:30:00,11.24,11.25,11.12,11.13,534000.0,10.8111,10.8207,10.6957,10.7053,534000.0
2009-05-01 15:00:00,11.14,11.25,10.88,10.9,1627000.0,10.7149,10.8207,10.4648,10.4841,1627000.0
2009-05-01 15:30:00,10.9,10.96,10.72,10.96,1607400.0,10.4841,10.5418,10.3109,10.5418,1607400.0
2009-05-04 09:30:00,11.12,11.24,10.96,11.09,782200.0,10.6957,10.8111,10.5418,10.6668,782200.0
2009-05-04 10:00:00,11.09,11.17,10.94,11.0,1009000.0,10.6668,10.7438,10.5225,10.5803,1009000.0
2009-05-04 10:30:00,10.99,11.03,10.9,11.01,961300.0,10.5706,10.6091,10.4841,10.5899,961300.0
2009-05-04 11:00:00,11.01,11.02,10.87,10.95,681000.0,10.5899,10.5995,10.4552,10.5322,681000.0
2009-05-04 11:30:00,10.94,11.0,10.85,10.9,566200.0,10.5225,10.5803,10.436,10.4841,566200.0
2009-05-04 12:00:00,10.9,10.9,10.7,10.79,653300.0,10.4841,10.4841,10.2917,10.3783,653300.0
2009-05-04 12:30:00,10.79,10.87,10.75,10.78,367600.0,10.3783,10.4552,10.3398,10.3687,367600.0
2009-05-04 13:00:00,10.78,10.9,10.75,10.9,372700.0,10.3687,10.4841,10.3398,10.4841,372700.0
2009-05-04 13:30:00,10.9,10.97,10.87,10.9,605800.0,10.4841,10.5514,10.4552,10.4841,605800.0
2009-05-04 14:00:00,10.9,10.94,10.86,10.89,422500.0,10.4841,10.5225,10.4456,10.4745,422500.0
2009-05-04 14:30:00,10.9,11.02,10.88,10.88,885200.0,10.4841,10.5995,10.4648,10.4648,885200.0
2009-05-04 15:00:00,10.89,11.33,10.88,11.23,2112800.0,10.4745,10.8977,10.4648,10.8015,2112800.0
2009-05-04 15:30:00,11.23,11.25,11.13,11.2,1464100.0,10.8015,10.8207,10.7053,10.7726,1464100.0
2009-05-05 09:30:00,11.19,11.75,11.19,11.41,1032500.0,10.763,11.3016,10.763,10.9746,1032500.0
2009-05-05 10:00:00,11.43,11.67,11.33,11.63,1106000.0,10.9939,11.2247,10.8977,11.1862,1106000.0
2009-05-05 10:30:00,11.63,11.63,11.04,11.04,660700.0,11.1862,11.1862,10.6187,10.6187,660700.0
2009-05-05 11:00:00,11.04,11.32,10.87,11.3,498700.0,10.6187,10.888,10.4552,10.8688,498700.0
2009-05-05 11:30:00,11.3,11.45,11.26,11.37,550400.0,10.8688,11.0131,10.8303,10.9361,550400.0
2009-05-05 12:00:00,11.36,11.38,11.32,11.34,388400.0,10.9265,10.9458,10.888,10.9073,388400.0
2009-05-05 12:30:00,11.33,11.35,11.15,11.18,285500.0,10.8977,10.9169,10.7245,10.7534,285500.0
2009-05-05 13:00:00,11.19,11.29,11.1,11.15,900700.0,10.763,10.8592,10.6764,10.7245,900700.0
2009-05-05 13:30:00,11.15,11.16,11.02,11.12,327200.0,10.7245,10.7342,10.5995,10.6957,327200.0
2009-05-05 14:00:00,11.12,11.2,10.97,11.06,893600.0,10.6957,10.7726,10.5514,10.638,893600.0
2009-05-05 14:30:00,11.06,11.11,11.02,11.02,401800.0,10.638,10.6861,10.5995,10.5995,401800.0
2009-05-05 15:00:00,11.02,11.18,11.01,11.15,380100.0,10.5995,10.7534,10.5899,10.7245,380100.0
2009-05-05 15:30:00,11.16,11.21,11.12,11.17,918300.0,10.7342,10.7822,10.6957,10.7438,918300.0
2009-05-06 09:30:00,11.42,11.67,11.31,11.66,1191200.0,10.9842,11.2247,10.8784,11.2151,1191200.0
2009-05-06 10:00:00,11.66,11.67,10.98,11.01,1224600.0,11.2151,11.2247,10.561,10.5899,1224600.0
2009-05-06 10:30:00,11.01,11.25,10.99,11.21,572100.0,10.5899,10.8207,10.5706,10.7822,572100.0
2009-05-06 11:00:00,11.21,11.36,11.15,11.33,433400.0,10.7822,10.9265,10.7245,10.8977,433400.0
2009-05-06 11:30:00,11.32,11.51,11.21,11.51,643400.0,10.888,11.0708,10.7822,11.0708,643400.0
2009-05-06 12:00:00,11.5,11.73,11.45,11.72,696800.0,11.0612,11.2824,11.0131,11.2728,696800.0
2009-05-06 12:30:00,11.71,11.73,11.47,11.48,206600.0,11.2632,11.2824,11.0323,11.0419,206600.0
2009-05-06 13:00:00,11.47,11.5,11.36,11.42,375900.0,11.0323,11.0612,10.9265,10.9842,375900.0
2009-05-06 13:30:00,11.41,11.7,11.39,11.68,404100.0,10.9746,11.2535,10.9554,11.2343,404100.0
2009-05-06 14:00:00,11.69,11.71,11.53,11.6,646500.0,11.2439,11.2632,11.09,11.1574,646500.0
2009-05-06 14:30:00,11.6,11.8,11.55,11.67,744100.0,11.1574,11.3497,11.1093,11.2247,744100.0
2009-05-06 15:00:00,11.67,11.74,11.47,11.58,727700.0,11.2247,11.292,11.0323,11.1381,727700.0
2009-05-06 15:30:00,11.58,11.73,11.52,11.68,1481500.0,11.1381,11.2824,11.0804,11.2343,1481500.0
2009-05-07 09:30:00,11.8,11.92,11.7,11.74,926800.0,11.3497,11.4652,11.2535,11.292,926800.0
2009-05-07 10:00:00,11.73,11.8,11.32,11.32,866400.0,11.2824,11.3497,10.888,10.888,866400.0
2009-05-07 10:30:00,11.32,11.32,11.03,11.11,962000.0,10.888,10.888,10.6091,10.6861,962000.0
2009-05-07 11:00:00,11.11,11.41,11.09,11.38,1291100.0,10.6861,10.9746,10.6668,10.9458,1291100.0
2009-05-07 11:30:00,11.39,11.63,11.36,11.44,634800.0,10.9554,11.1862,10.9265,11.0035,634800.0
2009-05-07 12:00:00,11.44,11.44,11.25,11.28,196800.0,11.0035,11.0035,10.8207,10.8496,196800.0
2009-05-07 12:30:00,11.28,11.43,11.26,11.3,252500.0,10.8496,10.9939,10.8303,10.8688,252500.0
2009-05-07 13:00:00,11.3,11.31,11.05,11.05,451300.0,10.8688,10.8784,10.6284,10.6284,451300.0
2009-05-07 13:30:00,11.05,11.13,10.95,11.03,676100.0,10.6284,10.7053,10.5322,10.6091,676100.0
2009-05-07 14:00:00,11.03,11.06,10.92,11.03,465800.0,10.6091,10.638,10.5033,10.6091,465800.0
2009-05-07 14:30:00,11.02,11.02,10.82,10.87,520600.0,10.5995,10.5995,10.4071,10.4552,520600.0
2009-05-07 15:00:00,10.88,11.1,10.85,11.04,563300.0,10.4648,10.6764,10.436,10.6187,563300.0
2009-05-07 15:30:00,11.03,11.2,10.9,11.08,1903200.0,10.6091,10.7726,10.4841,10.6572,1903200.0
2009-05-08 09:30:00,11.28,11.66,11.28,11.6,1128700.0,10.8496,11.2151,10.8496,11.1574,1128700.0
2009-05-08 10:00:00,11.61,11.67,11.41,11.47,883500.0,11.167,11.2247,10.9746,11.0323,883500.0
2009-05-08 10:30:00,11.48,11.58,11.41,11.53,832600.0,11.0419,11.1381,10.9746,11.09,832600.0
2009-05-08 11:00:00,11.51,11.76,11.51,11.65,656100.0,11.0708,11.3113,11.0708,11.2055,656100.0
2009-05-08 11:30:00,11.64,11.86,11.63,11.75,752500.0,11.1958,11.4074,11.1862,11.3016,752500.0
2009-05-08 12:00:00,11.75,12.0,11.73,11.81,625600.0,11.3016,11.5421,11.2824,11.3594,625600.0
2009-05-08 12:30:00,11.82,11.93,11.61,11.91,604000.0,11.369,11.4748,11.167,11.4555,604000.0
2009-05-08 13:00:00,11.91,12.03,11.91,11.94,423400.0,11.4555,11.571,11.4555,11.4844,423400.0
2009-05-08 13:30:00,11.94,11.94,11.63,11.66,575800.0,11.4844,11.4844,11.1862,11.2151,575800.0
2009-05-08 14:00:00,11.66,12.01,11.65,11.93,408100.0,11.2151,11.5517,11.2055,11.4748,408100.0
2009-05-08 14:30:00,11.93,12.03,11.74,11.92,819700.0,11.4748,11.571,11.292,11.4652,819700.0
2009-05-08 15:00:00,11.91,11.98,11.86,11.95,345000.0,11.4555,11.5229,11.4074,11.494,345000.0
2009-05-08 15:30:00,11.95,11.99,11.84,11.95,1120400.0,11.494,11.5325,11.3882,11.494,1120400.0
2009-05-11 09:30:00,11.7,11.71,11.26,11.34,754700.0,11.2535,11.2632,10.8303,10.9073,754700.0
2009-05-11 10:00:00,11.33,11.57,11.27,11.45,880600.0,10.8977,11.1285,10.84,11.0131,880600.0
2009-05-11 10:30:00,11.45,11.47,11.39,11.41,723000.0,11.0131,11.0323,10.9554,10.9746,723000.0
2009-05-11 11:00:00,11.41,11.49,11.39,11.42,389900.0,10.9746,11.0516,10.9554,10.9842,389900.0
2009-05-11 11:30:00,11.42,11.58,11.41,11.52,716300.0,10.9842,11.1381,10.9746,11.0804,716300.0
2009-05-11 12:00:00,11.51,11.63,11.48,11.6,464000.0,11.0708,11.1862,11.0419,11.1574,464000.0
2009-05-11 12:30:00,11.6,11.69,11.55,11.67,377300.0,11.1574,11.2439,11.1093,11.2247,377300.0
2009-05-11 13:00:00,11.66,11.78,11.6,11.77,362900.0,11.2151,11.3305,11.1574,11.3209,362900.0
2009-05-11 13:30:00,11.77,11.93,11.75,11.89,559400.0,11.3209,11.4748,11.3016,11.4363,559400.0
2009-05-11 14:00:00,11.88,11.89,11.75,11.76,498200.0,11.4267,11.4363,11.3016,11.3113,498200.0
2009-05-11 14:30:00,11.76,11.91,11.71,11.87,827000.0,11.3113,11.4555,11.2632,11.4171,827000.0
2009-05-11 15:00:00,11.87,11.91,11.76,11.8,980500.0,11.4171,11.4555,11.3113,11.3497,980500.0
2009-05-11 15:30:00,11.81,11.81,11.57,11.64,1316000.0,11.3594,11.3594,11.1285,11.1958,1316000.0
2009-05-12 09:30:00,12.42,12.5,11.63,11.65,2652100.0,11.9461,12.023,11.1862,11.2055,2652100.0
2009-05-12 10:00:00,11.65,11.7,11.41,11.53,1200500.0,11.2055,11.2535,10.9746,11.09,1200500.0
2009-05-12 10:30:00,11.52,11.53,11.3,11.39,942100.0,11.0804,11.09,10.8688,10.9554,942100.0
2009-05-12 11:00:00,11.37,11.45,11.33,11.43,527900.0,10.9361,11.0131,10.8977,10.9939,527900.0
2009-05-12 11:30:00,11.43,11.76,11.37,11.75,1507500.0,10.9939,11.3113,10.9361,11.3016,1507500.0
2009-05-12 12:00:00,11.76,11.85,11.46,11.52,1187400.0,11.3113,11.3978,11.0227,11.0804,1187400.0
2009-05-12 12:30:00,11.52,11.59,11.1,11.12,957700.0,11.0804,11.1477,10.6764,10.6957,957700.0
2009-05-12 13:00:00,11.12,11.17,11.09,11.1,628500.0,10.6957,10.7438,10.6668,10.6764,628500.0
2009-05-12 13:30:00,11.11,11.2,11.03,11.11,569300.0,10.6861,10.7726,10.6091,10.6861,569300.0
2009-05-12 14:00:00,11.12,11.32,11.1,11.24,531700.0,10.6957,10.888,10.6764,10.8111,531700.0
2009-05-12 14:30:00,11.24,11.48,11.19,11.4,495900.0,10.8111,11.0419,10.763,10.965,495900.0
2009-05-12 15:00:00,11.42,11.6,11.4,11.53,475500.0,10.9842,11.1574,10.965,11.09,475500.0
2009-05-12 15:30:00,11.53,11.54,11.38,11.43,1285300.0,11.09,11.0997,10.9458,10.9939,1285300.0
2009-05-13 09:30:00,11.15,11.37,10.88,11.0,1213600.0,10.7245,10.9361,10.4648,10.5803,1213600.0
2009-05-13 10:00:00,11.0,11.02,10.79,11.0,1302500.0,10.5803,10.5995,10.3783,10.5803,1302500.0
2009-05-13 10:30:00,11.0,11.05,10.76,10.76,660000.0,10.5803,10.6284,10.3494,10.3494,660000.0
2009-05-13 11:00:00,10.76,10.99,10.68,10.94,1024100.0,10.3494,10.5706,10.2725,10.5225,1024100.0
2009-05-13 11:30:00,10.93,10.96,10.82,10.85,356000.0,10.5129,10.5418,10.4071,10.436,356000.0
2009-05-13 12:00:00,10.85,11.0,10.82,10.87,364100.0,10.436,10.5803,10.4071,10.4552,364100.0
2009-05-13 12:30:00,10.86,10.87,10.68,10.7,364500.0,10.4456,10.4552,10.2725,10.2917,364500.0
2009-05-13 13:00:00,10.69,10.7,10.45,10.46,517800.0,10.2821,10.2917,10.0512,10.0609,517800.0
2009-05-13 13:30:00,10.45,10.65,10.35,10.63,726600.0,10.0512,10.2436,9.9551,10.2244,726600.0
2009-05-13 14:00:00,10.64,10.66,10.43,10.5,434100.0,10.234,10.2532,10.032,10.0993,434100.0
2009-05-13 14:30:00,10.5,10.59,10.44,10.59,325700.0,10.0993,10.1859,10.0416,10.1859,325700.0
2009-05-13 15:00:00,10.6,10.65,10.47,10.49,540600.0,10.1955,10.2436,10.0705,10.0897,540600.0
2009-05-13 15:30:00,10.49,10.61,10.49,10.54,1260300.0,10.0897,10.2051,10.0897,10.1378,1260300.0
2009-05-14 09:30:00,10.56,10.93,10.42,10.46,532300.0,10.157,10.5129,10.0224,10.0609,532300.0
2009-05-14 10:00:00,10.47,10.95,10.46,10.84,446600.0,10.0705,10.5322,10.0609,10.4264,446600.0
2009-05-14 10:30:00,10.85,10.96,10.77,10.77,563700.0,10.436,10.5418,10.359,10.359,563700.0
2009-05-14 11:00:00,10.78,11.08,10.74,11.04,510400.0,10.3687,10.6572,10.3302,10.6187,510400.0
2009-05-14 11:30:00,11.04,11.08,10.95,11.02,248000.0,10.6187,10.6572,10.5322,10.5995,248000.0
2009-05-14 12:00:00,11.02,11.12,11.0,11.1,367800.0,10.5995,10.6957,10.5803,10.6764,367800.0
2009-05-14 12:30:00,11.09,11.25,11.09,11.18,437300.0,10.6668,10.8207,10.6668,10.7534,437300.0
2009-05-14 13:00:00,11.18,11.22,11.03,11.11,319700.0,10.7534,10.7919,10.6091,10.6861,319700.0
2009-05-14 13:30:00,11.11,11.19,11.09,11.1,354500.0,10.6861,10.763,10.6668,10.6764,354500.0
2009-05-14 14:00:00,11.1,11.19,11.09,11.14,182700.0,10.6764,10.763,10.6668,10.7149,182700.0
2009-05-14 14:30:00,11.14,11.28,11.12,11.22,293000.0,10.7149,10.8496,10.6957,10.7919,293000.0
2009-05-14 15:00:00,11.22,11.26,10.97,11.06,567700.0,10.7919,10.8303,10.5514,10.638,567700.0
2009-05-14 15:30:00,11.05,11.09,10.87,10.98,741900.0,10.6284,10.6668,10.4552,10.561,741900.0
2009-05-15 09:30:00,10.97,11.25,10.91,11.09,692500.0,10.5514,10.8207,10.4937,10.6668,692500.0
2009-05-15 10:00:00,11.1,11.28,11.02,11.26,825700.0,10.6764,10.8496,10.5995,10.8303,825700.0
2009-05-15 10:30:00,11.25,11.46,11.25,11.31,406600.0,10.8207,11.0227,10.8207,10.8784,406600.0
2009-05-15 11:00:00,11.31,11.32,11.17,11.21,251400.0,10.8784,10.888,10.7438,10.7822,251400.0
2009-05-15 11:30:00,11.21,11.26,10.95,10.96,623300.0,10.7822,10.8303,10.5322,10.5418,623300.0
2009-05-15 12:00:00,10.96,11.1,10.9,10.96,467400.0,10.5418,10.6764,10.4841,10.5418,467400.0
2009-05-15 12:30:00,10.96,10.97,10.85,10.86,307600.0,10.5418,10.5514,10.436,10.4456,307600.0
2009-05-15 13:00:00,10.86,10.94,10.83,10.84,240100.0,10.4456,10.5225,10.4167,10.4264,240100.0
2009-05-15 13:30:00,10.84,10.88,10.76,10.76,348500.0,10.4264,10.4648,10.3494,10.3494,348500.0
2009-05-15 14:00:00,10.76,10.82,10.68,10.73,408600.0,10.3494,10.4071,10.2725,10.3206,408600.0
2009-05-15 14:30:00,10.73,10.74,10.6,10.64,335900.0,10.3206,10.3302,10.1955,10.234,335900.0
2009-05-15 15:00:00,10.64,10.81,10.55,10.79,428100.0,10.234,10.3975,10.1474,10.3783,428100.0
2009-05-15 15:30:00,10.79,10.85,10.7,10.8,714400.0,10.3783,10.436,10.2917,10.3879,714400.0
2009-05-18 09:30:00,11.13,11.21,10.91,11.17,983400.0,10.7053,10.7822,10.4937,10.7438,983400.0
2009-05-18 10:00:00,11.17,11.2,10.82,11.03,677100.0,10.7438,10.7726,10.4071,10.6091,677100.0
2009-05-18 10:30:00,11.03,11.33,11.01,11.29,455600.0,10.6091,10.8977,10.5899,10.8592,455600.0
2009-05-18 11:00:00,11.29,11.32,11.12,11.19,298700.0,10.8592,10.888,10.6957,10.763,298700.0
2009-05-18 11:30:00,11.19,11.29,11.15,11.2,202700.0,10.763,10.8592,10.7245,10.7726,202700.0
2009-05-18 12:00:00,11.2,11.27,11.19,11.22,172500.0,10.7726,10.84,10.763,10.7919,172500.0
2009-05-18 12:30:00,11.22,11.34,11.2,11.33,180400.0,10.7919,10.9073,10.7726,10.8977,180400.0
2009-05-18 13:00:00,11.33,11.34,11.22,11.28,184400.0,10.8977,10.9073,10.7919,10.8496,184400.0
2009-05-18 13:30:00,11.27,11.32,11.23,11.25,210600.0,10.84,10.888,10.8015,10.8207,210600.0
2009-05-18 14:00:00,11.25,11.3,11.23,11.26,168300.0,10.8207,10.8688,10.8015,10.8303,168300.0
2009-05-18 14:30:00,11.25,11.34,11.25,11.32,251500.0,10.8207,10.9073,10.8207,10.888,251500.0
2009-05-18 15:00:00,11.32,11.36,11.25,11.26,269000.0,10.888,10.9265,10.8207,10.8303,269000.0
2009-05-18 15:30:00,11.26,11.4,11.24,11.39,715800.0,10.8303,10.965,10.8111,10.9554,715800.0
2009-05-19 09:30:00,11.38,11.48,11.2,11.28,424400.0,10.9458,11.0419,10.7726,10.8496,424400.0
2009-05-19 10:00:00,11.28,11.67,11.22,11.61,708500.0,10.8496,11.2247,10.7919,11.167,708500.0
2009-05-19 10:30:00,11.62,11.84,11.61,11.63,485700.0,11.1766,11.3882,11.167,11.1862,485700.0
2009-05-19 11:00:00,11.63,11.75,11.59,11.71,374400.0,11.1862,11.3016,11.1477,11.2632,374400.0
2009-05-19 11:30:00,11.71,11.87,11.7,11.76,401100.0,11.2632,11.4171,11.2535,11.3113,401100.0
2009-05-19 12:00:00,11.77,11.83,11.73,11.8,210300.0,11.3209,11.3786,11.2824,11.3497,210300.0
2009-05-19 12:30:00,11.79,11.82,11.69,11.7,365000.0,11.3401,11.369,11.2439,11.2535,365000.0
2009-05-19 13:00:00,11.69,11.8,11.69,11.76,352500.0,11.2439,11.3497,11.2439,11.3113,352500.0
2009-05-19 13:30:00,11.76,11.84,11.74,11.84,371100.0,11.3113,11.3882,11.292,11.3882,371100.0
2009-05-19 14:00:00,11.84,11.89,11.72,11.88,623100.0,11.3882,11.4363,11.2728,11.4267,623100.0
2009-05-19 14:30:00,11.88,12.07,11.86,12.03,1576500.0,11.4267,11.6094,11.4074,11.571,1576500.0
2009-05-19 15:00:00,12.04,12.12,11.96,12.01,705600.0,11.5806,11.6575,11.5036,11.5517,705600.0
2009-05-19 15:30:00,12.0,12.07,11.9,11.93,1615500.0,11.5421,11.6094,11.4459,11.4748,1615500.0
2009-05-20 09:30:00,12.1,12.35,12.01,12.33,690100.0,11.6383,11.8787,11.5517,11.8595,690100.0
2009-05-20 10:00:00,12.33,12.47,12.3,12.37,582300.0,11.8595,11.9942,11.8307,11.898,582300.0
2009-05-20 10:30:00,12.37,12.43,12.19,12.23,479200.0,11.898,11.9557,11.7249,11.7633,479200.0
2009-05-20 11:00:00,12.23,12.34,11.75,12.02,1637600.0,11.7633,11.8691,11.3016,11.5613,1637600.0
2009-05-20 11:30:00,12.03,12.18,11.92,11.94,347700.0,11.571,11.7152,11.4652,11.4844,347700.0
2009-05-20 12:00:00,11.95,11.97,11.7,11.86,745300.0,11.494,11.5132,11.2535,11.4074,745300.0
2009-05-20 12:30:00,11.85,11.86,11.71,11.75,267500.0,11.3978,11.4074,11.2632,11.3016,267500.0
2009-05-20 13:00:00,11.75,11.85,11.7,11.84,358500.0,11.3016,11.3978,11.2535,11.3882,358500.0
2009-05-20 13:30:00,11.84,12.1,11.84,12.03,478500.0,11.3882,11.6383,11.3882,11.571,478500.0
2009-05-20 14:00:00,12.03,12.13,11.88,12.06,324200.0,11.571,11.6671,11.4267,11.5998,324200.0
2009-05-20 14:30:00,12.07,12.13,11.94,12.06,310900.0,11.6094,11.6671,11.4844,11.5998,310900.0
2009-05-20 15:00:00,12.06,12.08,11.6,11.71,749400.0,11.5998,11.619,11.1574,11.2632,749400.0
2009-05-20 15:30:00,11.71,11.74,11.54,11.64,760800.0,11.2632,11.292,11.0997,11.1958,760800.0
2009-05-21 09:30:00,11.4,11.4,11.2,11.2,489500.0,10.965,10.965,10.7726,10.7726,489500.0
2009-05-21 10:00:00,11.22,11.3,11.01,11.03,601300.0,10.7919,10.8688,10.5899,10.6091,601300.0
2009-05-21 10:30:00,11.03,11.19,10.92,10.99,563600.0,10.6091,10.763,10.5033,10.5706,563600.0
2009-05-21 11:00:00,10.99,11.11,10.94,11.08,227800.0,10.5706,10.6861,10.5225,10.6572,227800.0
2009-05-21 11:30:00,11.09,11.23,11.02,11.22,202500.0,10.6668,10.8015,10.5995,10.7919,202500.0
2009-05-21 12:00:00,11.22,11.24,11.03,11.04,261500.0,10.7919,10.8111,10.6091,10.6187,261500.0
2009-05-21 12:30:00,11.05,11.16,11.0,11.15,334300.0,10.6284,10.7342,10.5803,10.7245,334300.0
2009-05-21 13:00:00,11.14,11.37,11.12,11.15,440400.0,10.7149,10.9361,10.6957,10.7245,440400.0
2009-05-21 13:30:00,11.15,11.2,11.06,11.1,252600.0,10.7245,10.7726,10.638,10.6764,252600.0
2009-05-21 14:00:00,11.09,11.15,10.99,11.0,393300.0,10.6668,10.7245,10.5706,10.5803,393300.0
2009-05-21 14:30:00,11.0,11.05,10.9,10.97,423600.0,10.5803,10.6284,10.4841,10.5514,423600.0
2009-05-21 15:00:00,10.97,11.0,10.87,10.91,342500.0,10.5514,10.5803,10.4552,10.4937,342500.0
2009-05-21 15:30:00,10.91,11.05,10.89,11.02,855200.0,10.4937,10.6284,10.4745,10.5995,855200.0
2009-05-22 09:30:00,11.19,11.25,11.05,11.16,615100.0,10.763,10.8207,10.6284,10.7342,615100.0
2009-05-22 10:00:00,11.16,11.4,11.14,11.36,456300.0,10.7342,10.965,10.7149,10.9265,456300.0
2009-05-22 10:30:00,11.37,11.48,11.3,11.44,301400.0,10.9361,11.0419,10.8688,11.0035,301400.0
2009-05-22 11:00:00,11.45,11.51,11.36,11.42,297000.0,11.0131,11.0708,10.9265,10.9842,297000.0
2009-05-22 11:30:00,11.42,11.49,11.25,11.27,260100.0,10.9842,11.0516,10.8207,10.84,260100.0
2009-05-22 12:00:00,11.27,11.43,11.27,11.31,155900.0,10.84,10.9939,10.84,10.8784,155900.0
2009-05-22 12:30:00,11.3,11.31,11.21,11.26,136000.0,10.8688,10.8784,10.7822,10.8303,136000.0
2009-05-22 13:00:00,11.27,11.27,11.18,11.21,129200.0,10.84,10.84,10.7534,10.7822,129200.0
2009-05-22 13:30:00,11.22,11.22,11.13,11.22,155800.0,10.7919,10.7919,10.7053,10.7919,155800.0
2009-05-22 14:00:00,11.22,11.34,11.22,11.32,138100.0,10.7919,10.9073,10.7919,10.888,138100.0
2009-05-22 14:30:00,11.33,11.36,11.27,11.36,102400.0,10.8977,10.9265,10.84,10.9265,102400.0
2009-05-22 15:00:00,11.36,11.4,11.24,11.25,228200.0,10.9265,10.965,10.8111,10.8207,228200.0
2009-05-22 15:30:00,11.25,11.35,11.17,11.21,399000.0,10.8207,10.9169,10.7438,10.7822,399000.0
2009-05-26 09:30:00,11.05,11.48,11.02,11.36,663800.0,10.6284,11.0419,10.5995,10.9265,663800.0
2009-05-26 10:00:00,11.36,11.75,11.35,11.68,688400.0,10.9265,11.3016,10.9169,11.2343,688400.0
2009-05-26 10:30:00,11.69,11.9,11.69,11.83,783000.0,11.2439,11.4459,11.2439,11.3786,783000.0
2009-05-26 11:00:00,11.85,11.86,11.74,11.83,397800.0,11.3978,11.4074,11.292,11.3786,397800.0
2009-05-26 11:30:00,11.82,11.88,11.77,11.81,215800.0,11.369,11.4267,11.3209,11.3594,215800.0
2009-05-26 12:00:00,11.82,11.98,11.81,11.98,260500.0,11.369,11.5229,11.3594,11.5229,260500.0
2009-05-26 12:30:00,11.98,11.99,11.83,11.94,351800.0,11.5229,11.5325,11.3786,11.4844,351800.0
2009-05-26 13:00:00,11.92,11.99,11.88,11.94,327200.0,11.4652,11.5325,11.4267,11.4844,327200.0
2009-05-26 13:30:00,11.94,11.95,11.87,11.93,292800.0,11.4844,11.494,11.4171,11.4748,292800.0
2009-05-26 14:00:00,11.93,11.98,11.83,11.85,231000.0,11.4748,11.5229,11.3786,11.3978,231000.0
2009-05-26 14:30:00,11.86,11.96,11.83,11.83,270800.0,11.4074,11.5036,11.3786,11.3786,270800.0
2009-05-26 15:00:00,11.82,11.91,11.74,11.79,472700.0,11.369,11.4555,11.292,11.3401,472700.0
2009-05-26 15:30:00,11.79,11.83,11.69,11.81,717200.0,11.3401,11.3786,11.2439,11.3594,717200.0
2009-05-27 09:30:00,11.8,11.86,11.59,11.82,243900.0,11.3497,11.4074,11.1477,11.369,243900.0
2009-05-27 10:00:00,11.82,11.91,11.63,11.76,288700.0,11.369,11.4555,11.1862,11.3113,288700.0
2009-05-27 10:30:00,11.76,11.78,11.64,11.75,201100.0,11.3113,11.3305,11.1958,11.3016,201100.0
2009-05-27 11:00:00,11.74,11.74,11.63,11.69,133100.0,11.292,11.292,11.1862,11.2439,133100.0
2009-05-27 11:30:00,11.68,11.78,11.66,11.77,106900.0,11.2343,11.3305,11.2151,11.3209,106900.0
2009-05-27 12:00:00,11.77,11.83,11.74,11.8,99900.0,11.3209,11.3786,11.292,11.3497,99900.0
2009-05-27 12:30:00,11.8,11.83,11.78,11.82,175300.0,11.3497,11.3786,11.3305,11.369,175300.0
2009-05-27 13:00:00,11.81,11.87,11.79,11.81,246100.0,11.3594,11.4171,11.3401,11.3594,246100.0
2009-05-27 13:30:00,11.81,11.81,11.53,11.6,315300.0,11.3594,11.3594,11.09,11.1574,315300.0
2009-05-27 14:00:00,11.6,11.6,11.5,11.57,336100.0,11.1574,11.1574,11.0612,11.1285,336100.0
2009-05-27 14:30:00,11.57,11.67,11.53,11.6,339000.0,11.1285,11.2247,11.09,11.1574,339000.0
2009-05-27 15:00:00,11.61,11.71,11.4,11.41,580900.0,11.167,11.2632,10.965,10.9746,580900.0
2009-05-27 15:30:00,11.41,11.56,11.39,11.43,830400.0,10.9746,11.1189,10.9554,10.9939,830400.0
2009-05-28 09:30:00,11.53,11.72,11.41,11.5,207000.0,11.09,11.2728,10.9746,11.0612,207000.0
2009-05-28 10:00:00,11.5,11.5,11.1,11.22,680200.0,11.0612,11.0612,10.6764,10.7919,680200.0
2009-05-28 10:30:00,11.23,11.32,11.19,11.3,197500.0,10.8015,10.888,10.763,10.8688,197500.0
2009-05-28 11:00:00,11.31,11.48,11.29,11.34,382500.0,10.8784,11.0419,10.8592,10.9073,382500.0
2009-05-28 11:30:00,11.34,11.37,11.24,11.3,251000.0,10.9073,10.9361,10.8111,10.8688,251000.0
2009-05-28 12:00:00,11.3,11.33,11.2,11.22,293600.0,10.8688,10.8977,10.7726,10.7919,293600.0
2009-05-28 12:30:00,11.22,11.26,11.2,11.23,210600.0,10.7919,10.8303,10.7726,10.8015,210600.0
2009-05-28 13:00:00,11.24,11.54,11.23,11.43,442600.0,10.8111,11.0997,10.8015,10.9939,442600.0
2009-05-28 13:30:00,11.43,11.45,11.3,11.4,252500.0,10.9939,11.0131,10.8688,10.965,252500.0
2009-05-28 14:00:00,11.4,11.56,11.39,11.55,214700.0,10.965,11.1189,10.9554,11.1093,214700.0
2009-05-28 14:30:00,11.55,11.6,11.47,11.54,231200.0,11.1093,11.1574,11.0323,11.0997,231200.0
2009-05-28 15:00:00,11.54,11.57,11.42,11.51,262000.0,11.0997,11.1285,10.9842,11.0708,262000.0
2009-05-28 15:30:00,11.51,11.56,11.43,11.54,555900.0,11.0708,11.1189,10.9939,11.0997,555900.0
2009-05-29 09:30:00,11.6,11.75,11.15,11.31,995700.0,11.1574,11.3016,10.7245,10.8784,995700.0
2009-05-29 10:00:00,11.31,11.64,11.27,11.57,673400.0,10.8784,11.1958,10.84,11.1285,673400.0
2009-05-29 10:30:00,11.56,11.6,11.35,11.39,501900.0,11.1189,11.1574,10.9169,10.9554,501900.0
2009-05-29 11:00:00,11.4,11.41,11.22,11.3,439800.0,10.965,10.9746,10.7919,10.8688,439800.0
2009-05-29 11:30:00,11.3,11.35,11.22,11.25,379200.0,10.8688,10.9169,10.7919,10.8207,379200.0
2009-05-29 12:00:00,11.25,11.38,11.25,11.37,286300.0,10.8207,10.9458,10.8207,10.9361,286300.0
2009-05-29 12:30:00,11.38,11.38,11.3,11.32,250500.0,10.9458,10.9458,10.8688,10.888,250500.0
2009-05-29 13:00:00,11.33,11.38,11.32,11.34,146500.0,10.8977,10.9458,10.888,10.9073,146500.0
2009-05-29 13:30:00,11.35,11.39,11.33,11.34,370100.0,10.9169,10.9554,10.8977,10.9073,370100.0
2009-05-29 14:00:00,11.34,11.45,11.32,11.4,301200.0,10.9073,11.0131,10.888,10.965,301200.0
2009-05-29 14:30:00,11.4,11.41,11.22,11.27,678300.0,10.965,10.9746,10.7919,10.84,678300.0
2009-05-29 15:00:00,11.26,11.38,11.24,11.35,476000.0,10.8303,10.9458,10.8111,10.9169,476000.0
2009-05-29 15:30:00,11.35,11.5,11.32,11.49,1080600.0,10.9169,11.0612,10.888,11.0516,1080600.0
2009-06-01 09:30:00,11.66,12.05,11.55,11.93,1014000.0,11.2151,11.5902,11.1093,11.4748,1014000.0
2009-06-01 10:00:00,11.93,12.24,11.93,12.15,861300.0,11.4748,11.7729,11.4748,11.6864,861300.0
2009-06-01 10:30:00,12.15,12.24,12.13,12.19,437000.0,11.6864,11.7729,11.6671,11.7249,437000.0
2009-06-01 11:00:00,12.19,12.25,12.15,12.23,454000.0,11.7249,11.7826,11.6864,11.7633,454000.0
2009-06-01 11:30:00,12.23,12.3,12.19,12.27,440300.0,11.7633,11.8307,11.7249,11.8018,440300.0
2009-06-01 12:00:00,12.26,12.29,12.07,12.19,630000.0,11.7922,11.821,11.6094,11.7249,630000.0
2009-06-01 12:30:00,12.19,12.27,12.09,12.12,318400.0,11.7249,11.8018,11.6287,11.6575,318400.0
2009-06-01 13:00:00,12.12,12.13,11.95,12.0,622400.0,11.6575,11.6671,11.494,11.5421,622400.0
2009-06-01 13:30:00,12.01,12.12,11.97,12.12,601500.0,11.5517,11.6575,11.5132,11.6575,601500.0
2009-06-01 14:00:00,12.11,12.17,12.06,12.06,618400.0,11.6479,11.7056,11.5998,11.5998,618400.0
2009-06-01 14:30:00,12.06,12.07,11.95,11.98,574600.0,11.5998,11.6094,11.494,11.5229,574600.0
2009-06-01 15:00:00,11.97,12.02,11.9,12.02,635400.0,11.5132,11.5613,11.4459,11.5613,635400.0
2009-06-01 15:30:00,12.03,12.11,11.95,12.0,1306700.0,11.571,11.6479,11.494,11.5421,1306700.0
2009-06-02 09:30:00,11.96,12.2,11.8,11.98,760700.0,11.5036,11.7345,11.3497,11.5229,760700.0
2009-06-02 10:00:00,11.98,12.1,11.85,11.94,435100.0,11.5229,11.6383,11.3978,11.4844,435100.0
2009-06-02 10:30:00,11.94,11.95,11.77,11.86,521200.0,11.4844,11.494,11.3209,11.4074,521200.0
2009-06-02 11:00:00,11.87,11.9,11.77,11.77,417500.0,11.4171,11.4459,11.3209,11.3209,417500.0
2009-06-02 11:30:00,11.77,11.82,11.75,11.78,440200.0,11.3209,11.369,11.3016,11.3305,440200.0
2009-06-02 12:00:00,11.79,11.82,11.73,11.73,419900.0,11.3401,11.369,11.2824,11.2824,419900.0
2009-06-02 12:30:00,11.73,11.8,11.7,11.78,220000.0,11.2824,11.3497,11.2535,11.3305,220000.0
2009-06-02 13:00:00,11.78,11.82,11.74,11.81,243200.0,11.3305,11.369,11.292,11.3594,243200.0
2009-06-02 13:30:00,11.8,11.84,11.79,11.8,170400.0,11.3497,11.3882,11.3401,11.3497,170400.0
2009-06-02 14:00:00,11.8,11.92,11.77,11.91,296200.0,11.3497,11.4652,11.3209,11.4555,296200.0
2009-06-02 14:30:00,11.9,11.91,11.84,11.84,305000.0,11.4459,11.4555,11.3882,11.3882,305000.0
2009-06-02 15:00:00,11.84,11.9,11.8,11.82,406300.0,11.3882,11.4459,11.3497,11.369,406300.0
2009-06-02 15:30:00,11.81,11.89,11.77,11.79,615200.0,11.3594,11.4363,11.3209,11.3401,615200.0
2009-06-03 09:30:00,11.63,11.71,11.25,11.39,662200.0,11.1862,11.2632,10.8207,10.9554,662200.0
2009-06-03 10:00:00,11.38,11.39,11.24,11.3,798100.0,10.9458,10.9554,10.8111,10.8688,798100.0
2009-06-03 10:30:00,11.31,11.32,11.26,11.3,435500.0,10.8784,10.888,10.8303,10.8688,435500.0
2009-06-03 11:00:00,11.3,11.31,11.22,11.22,511900.0,10.8688,10.8784,10.7919,10.7919,511900.0
2009-06-03 11:30:00,11.22,11.3,11.16,11.25,479100.0,10.7919,10.8688,10.7342,10.8207,479100.0
2009-06-03 12:00:00,11.25,11.31,11.24,11.27,318500.0,10.8207,10.8784,10.8111,10.84,318500.0
2009-06-03 12:30:00,11.27,11.29,11.2,11.21,370200.0,10.84,10.8592,10.7726,10.7822,370200.0
2009-06-03 13:00:00,11.2,11.26,11.17,11.26,393500.0,10.7726,10.8303,10.7438,10.8303,393500.0
2009-06-03 13:30:00,11.26,11.31,11.21,11.3,759000.0,10.8303,10.8784,10.7822,10.8688,759000.0
2009-06-03 14:00:00,11.3,11.3,11.27,11.29,184400.0,10.8688,10.8688,10.84,10.8592,184400.0
2009-06-03 14:30:00,11.29,11.35,11.27,11.33,362600.0,10.8592,10.9169,10.84,10.8977,362600.0
2009-06-03 15:00:00,11.33,11.38,11.3,11.3,444900.0,10.8977,10.9458,10.8688,10.8688,444900.0
2009-06-03 15:30:00,11.3,11.51,11.3,11.43,1512300.0,10.8688,11.0708,10.8688,10.9939,1512300.0
2009-06-04 09:30:00,11.26,11.7,11.26,11.67,723500.0,10.8303,11.2535,10.8303,11.2247,723500.0
2009-06-04 10:00:00,11.67,11.75,11.42,11.65,557000.0,11.2247,11.3016,10.9842,11.2055,557000.0
2009-06-04 10:30:00,11.65,11.86,11.57,11.79,457300.0,11.2055,11.4074,11.1285,11.3401,457300.0
2009-06-04 11:00:00,11.79,11.89,11.76,11.76,364900.0,11.3401,11.4363,11.3113,11.3113,364900.0
2009-06-04 11:30:00,11.77,11.95,11.77,11.92,238200.0,11.3209,11.494,11.3209,11.4652,238200.0
2009-06-04 12:00:00,11.93,11.95,11.88,11.94,416600.0,11.4748,11.494,11.4267,11.4844,416600.0
2009-06-04 12:30:00,11.94,11.98,11.91,11.96,200900.0,11.4844,11.5229,11.4555,11.5036,200900.0
2009-06-04 13:00:00,11.96,12.15,11.95,12.13,412200.0,11.5036,11.6864,11.494,11.6671,412200.0
2009-06-04 13:30:00,12.13,12.2,12.1,12.14,470300.0,11.6671,11.7345,11.6383,11.6768,470300.0
2009-06-04 14:00:00,12.15,12.39,12.07,12.38,1242000.0,11.6864,11.9172,11.6094,11.9076,1242000.0
2009-06-04 14:30:00,12.38,12.39,12.15,12.2,643500.0,11.9076,11.9172,11.6864,11.7345,643500.0
2009-06-04 15:00:00,12.21,12.28,12.17,12.24,501400.0,11.7441,11.8114,11.7056,11.7729,501400.0
2009-06-04 15:30:00,12.24,12.29,12.15,12.26,1000400.0,11.7729,11.821,11.6864,11.7922,1000400.0
2009-06-05 09:30:00,12.5,12.53,11.9,11.91,773300.0,12.023,12.0519,11.4459,11.4555,773300.0
2009-06-05 10:00:00,11.94,12.34,11.86,12.23,824400.0,11.4844,11.8691,11.4074,11.7633,824400.0
2009-06-05 10:30:00,12.23,12.45,12.12,12.44,939700.0,11.7633,11.9749,11.6575,11.9653,939700.0
2009-06-05 11:00:00,12.44,12.53,12.24,12.28,1106000.0,11.9653,12.0519,11.7729,11.8114,1106000.0
2009-06-05 11:30:00,12.28,12.33,12.15,12.33,452800.0,11.8114,11.8595,11.6864,11.8595,452800.0
2009-06-05 12:00:00,12.33,12.43,12.23,12.41,256900.0,11.8595,11.9557,11.7633,11.9365,256900.0
2009-06-05 12:30:00,12.41,12.46,12.38,12.45,228300.0,11.9365,11.9845,11.9076,11.9749,228300.0
2009-06-05 13:00:00,12.45,12.5,12.37,12.44,282200.0,11.9749,12.023,11.898,11.9653,282200.0
2009-06-05 13:30:00,12.45,12.52,12.4,12.46,292800.0,11.9749,12.0423,11.9268,11.9845,292800.0
2009-06-05 14:00:00,12.46,12.47,12.18,12.31,392400.0,11.9845,11.9942,11.7152,11.8403,392400.0
2009-06-05 14:30:00,12.3,12.45,12.24,12.43,1318500.0,11.8307,11.9749,11.7729,11.9557,1318500.0
2009-06-05 15:00:00,12.44,12.48,12.3,12.31,520800.0,11.9653,12.0038,11.8307,11.8403,520800.0
2009-06-05 15:30:00,12.3,12.42,12.27,12.32,924200.0,11.8307,11.9461,11.8018,11.8499,924200.0
2009-06-08 09:30:00,12.25,12.27,11.85,11.87,409500.0,11.7826,11.8018,11.3978,11.4171,409500.0
2009-06-08 10:00:00,11.86,12.0,11.81,11.87,380000.0,11.4074,11.5421,11.3594,11.4171,380000.0
2009-06-08 10:30:00,11.88,11.98,11.83,11.88,279800.0,11.4267,11.5229,11.3786,11.4267,279800.0
2009-06-08 11:00:00,11.88,11.91,11.75,11.82,230300.0,11.4267,11.4555,11.3016,11.369,230300.0
2009-06-08 11:30:00,11.82,11.85,11.73,11.75,142700.0,11.369,11.3978,11.2824,11.3016,142700.0
2009-06-08 12:00:00,11.75,11.78,11.71,11.77,234700.0,11.3016,11.3305,11.2632,11.3209,234700.0
2009-06-08 12:30:00,11.76,11.84,11.71,11.8,198500.0,11.3113,11.3882,11.2632,11.3497,198500.0
2009-06-08 13:00:00,11.8,11.89,11.8,11.85,221700.0,11.3497,11.4363,11.3497,11.3978,221700.0
2009-06-08 13:30:00,11.84,11.91,11.82,11.88,263100.0,11.3882,11.4555,11.369,11.4267,263100.0
2009-06-08 14:00:00,11.88,11.9,11.79,11.82,121100.0,11.4267,11.4459,11.3401,11.369,121100.0
2009-06-08 14:30:00,11.83,11.87,11.79,11.83,130900.0,11.3786,11.4171,11.3401,11.3786,130900.0
2009-06-08 15:00:00,11.83,12.07,11.83,12.02,317400.0,11.3786,11.6094,11.3786,11.5613,317400.0
2009-06-08 15:30:00,12.02,12.18,11.97,11.99,841100.0,11.5613,11.7152,11.5132,11.5325,841100.0
2009-06-09 09:30:00,12.11,12.25,11.97,11.98,420600.0,11.6479,11.7826,11.5132,11.5229,420600.0
2009-06-09 10:00:00,11.98,12.0,11.77,11.93,573400.0,11.5229,11.5421,11.3209,11.4748,573400.0
2009-06-09 10:30:00,11.93,11.95,11.79,11.88,480000.0,11.4748,11.494,11.3401,11.4267,480000.0
2009-06-09 11:00:00,11.87,11.87,11.77,11.8,404100.0,11.4171,11.4171,11.3209,11.3497,404100.0
2009-06-09 11:30:00,11.8,11.86,11.77,11.83,1169600.0,11.3497,11.4074,11.3209,11.3786,1169600.0
2009-06-09 12:00:00,11.82,11.91,11.78,11.9,241300.0,11.369,11.4555,11.3305,11.4459,241300.0
2009-06-09 12:30:00,11.9,11.91,11.87,11.89,1168900.0,11.4459,11.4555,11.4171,11.4363,1168900.0
2009-06-09 13:00:00,11.89,11.91,11.82,11.89,185100.0,11.4363,11.4555,11.369,11.4363,185100.0
2009-06-09 13:30:00,11.89,11.95,11.86,11.95,171300.0,11.4363,11.494,11.4074,11.494,171300.0
2009-06-09 14:00:00,11.96,11.97,11.88,11.91,301500.0,11.5036,11.5132,11.4267,11.4555,301500.0
2009-06-09 14:30:00,11.91,11.98,11.89,11.89,236900.0,11.4555,11.5229,11.4363,11.4363,236900.0
2009-06-09 15:00:00,11.9,11.94,11.84,11.92,265900.0,11.4459,11.4844,11.3882,11.4652,265900.0
2009-06-09 15:30:00,11.91,11.98,11.89,11.93,375100.0,11.4555,11.5229,11.4363,11.4748,375100.0
2009-06-10 09:30:00,12.12,12.12,11.81,11.85,242100.0,11.6779,11.6779,11.3792,11.4178,242100.0
2009-06-10 10:00:00,11.85,11.85,11.59,11.7,470600.0,11.4178,11.4178,11.1673,11.2732,470600.0
2009-06-10 10:30:00,11.71,11.74,11.6,11.63,206700.0,11.2829,11.3118,11.1769,11.2058,206700.0
2009-06-10 11:00:00,11.63,11.65,11.56,11.6,397200.0,11.2058,11.2251,11.1383,11.1769,397200.0
2009-06-10 11:30:00,11.6,11.66,11.58,11.65,567100.0,11.1769,11.2347,11.1576,11.2251,567100.0
2009-06-10 12:00:00,11.65,11.74,11.63,11.71,287100.0,11.2251,11.3118,11.2058,11.2829,287100.0
2009-06-10 12:30:00,11.7,11.71,11.64,11.7,929100.0,11.2732,11.2829,11.2154,11.2732,929100.0
2009-06-10 13:00:00,11.69,11.7,11.5,11.51,448800.0,11.2636,11.2732,11.0805,11.0902,448800.0
2009-06-10 13:30:00,11.52,11.52,11.33,11.43,783000.0,11.0998,11.0998,10.9167,11.0131,783000.0
2009-06-10 14:00:00,11.43,11.45,11.35,11.39,456400.0,11.0131,11.0324,10.936,10.9745,456400.0
2009-06-10 14:30:00,11.38,11.42,11.33,11.38,474000.0,10.9649,11.0035,10.9167,10.9649,474000.0
2009-06-10 15:00:00,11.38,11.41,11.28,11.33,678500.0,10.9649,10.9938,10.8686,10.9167,678500.0
2009-06-10 15:30:00,11.33,11.46,11.32,11.43,1150500.0,10.9167,11.042,10.9071,11.0131,1150500.0
2009-06-11 09:30:00,11.4,11.6,11.39,11.5,440900.0,10.9842,11.1769,10.9745,11.0805,440900.0
2009-06-11 10:00:00,11.5,11.51,11.42,11.46,542300.0,11.0805,11.0902,11.0035,11.042,542300.0
2009-06-11 10:30:00,11.45,11.45,11.22,11.27,645300.0,11.0324,11.0324,10.8107,10.8589,645300.0
2009-06-11 11:00:00,11.26,11.29,11.18,11.19,544800.0,10.8493,10.8782,10.7722,10.7818,544800.0
2009-06-11 11:30:00,11.2,11.21,11.16,11.18,417300.0,10.7915,10.8011,10.7529,10.7722,417300.0
2009-06-11 12:00:00,11.18,11.2,11.1,11.18,642900.0,10.7722,10.7915,10.6951,10.7722,642900.0
2009-06-11 12:30:00,11.18,11.2,11.09,11.15,654000.0,10.7722,10.7915,10.6855,10.7433,654000.0
2009-06-11 13:00:00,11.15,11.35,11.15,11.34,484300.0,10.7433,10.936,10.7433,10.9264,484300.0
2009-06-11 13:30:00,11.35,11.43,11.34,11.41,425900.0,10.936,11.0131,10.9264,10.9938,425900.0
2009-06-11 14:00:00,11.42,11.48,11.37,11.45,402400.0,11.0035,11.0613,10.9553,11.0324,402400.0
2009-06-11 14:30:00,11.45,11.46,11.29,11.42,390300.0,11.0324,11.042,10.8782,11.0035,390300.0
2009-06-11 15:00:00,11.42,11.43,11.3,11.3,402900.0,11.0035,11.0131,10.8878,10.8878,402900.0
2009-06-11 15:30:00,11.3,11.41,11.1,11.21,1770100.0,10.8878,10.9938,10.6951,10.8011,1770100.0
2009-06-12 09:30:00,11.18,11.38,11.12,11.18,386800.0,10.7722,10.9649,10.7144,10.7722,386800.0
2009-06-12 10:00:00,11.18,11.24,11.08,11.17,426500.0,10.7722,10.83,10.6759,10.7626,426500.0
2009-06-12 10:30:00,11.17,11.34,11.16,11.29,311700.0,10.7626,10.9264,10.7529,10.8782,311700.0
2009-06-12 11:00:00,11.3,11.34,11.24,11.29,138800.0,10.8878,10.9264,10.83,10.8782,138800.0
2009-06-12 11:30:00,11.28,11.3,11.14,11.14,155300.0,10.8686,10.8878,10.7337,10.7337,155300.0
2009-06-12 12:00:00,11.15,11.26,11.14,11.19,101100.0,10.7433,10.8493,10.7337,10.7818,101100.0
2009-06-12 12:30:00,11.19,11.28,11.15,11.27,186100.0,10.7818,10.8686,10.7433,10.8589,186100.0
2009-06-12 13:00:00,11.28,11.32,11.25,11.29,205800.0,10.8686,10.9071,10.8397,10.8782,205800.0
2009-06-12 13:30:00,11.28,11.37,11.28,11.37,206300.0,10.8686,10.9553,10.8686,10.9553,206300.0
2009-06-12 14:00:00,11.37,11.38,11.29,11.36,186500.0,10.9553,10.9649,10.8782,10.9456,186500.0
2009-06-12 14:30:00,11.37,11.5,11.36,11.48,300000.0,10.9553,11.0805,10.9456,11.0613,300000.0
2009-06-12 15:00:00,11.48,11.55,11.47,11.54,280100.0,11.0613,11.1287,11.0516,11.1191,280100.0
2009-06-12 15:30:00,11.55,11.55,11.43,11.5,644600.0,11.1287,11.1287,11.0131,11.0805,644600.0
2009-06-15 09:30:00,11.29,11.3,11.0,11.13,476600.0,10.8782,10.8878,10.5988,10.724,476600.0
2009-06-15 10:00:00,11.13,11.27,11.1,11.26,334200.0,10.724,10.8589,10.6951,10.8493,334200.0
2009-06-15 10:30:00,11.26,11.26,11.01,11.02,551900.0,10.8493,10.8493,10.6084,10.618,551900.0
2009-06-15 11:00:00,11.01,11.03,10.85,10.94,477000.0,10.6084,10.6277,10.4542,10.541,477000.0
2009-06-15 11:30:00,10.94,11.1,10.94,11.03,177500.0,10.541,10.6951,10.541,10.6277,177500.0
2009-06-15 12:00:00,11.02,11.03,10.91,10.93,156700.0,10.618,10.6277,10.5121,10.5313,156700.0
2009-06-15 12:30:00,10.93,11.02,10.93,10.98,107000.0,10.5313,10.618,10.5313,10.5795,107000.0
2009-06-15 13:00:00,10.98,10.99,10.9,10.93,151200.0,10.5795,10.5891,10.5024,10.5313,151200.0
2009-06-15 13:30:00,10.92,10.93,10.88,10.91,155700.0,10.5217,10.5313,10.4831,10.5121,155700.0
2009-06-15 14:00:00,10.92,10.96,10.88,10.96,127200.0,10.5217,10.5602,10.4831,10.5602,127200.0
2009-06-15 14:30:00,10.95,10.97,10.87,10.9,259000.0,10.5506,10.5699,10.4735,10.5024,259000.0
2009-06-15 15:00:00,10.91,10.99,10.9,10.94,331600.0,10.5121,10.5891,10.5024,10.541,331600.0
2009-06-15 15:30:00,10.94,11.0,10.9,10.95,551500.0,10.541,10.5988,10.5024,10.5506,551500.0
2009-06-16 09:30:00,11.07,11.07,10.91,11.02,411200.0,10.6662,10.6662,10.5121,10.618,411200.0
2009-06-16 10:00:00,11.03,11.15,11.01,11.09,439300.0,10.6277,10.7433,10.6084,10.6855,439300.0
2009-06-16 10:30:00,11.08,11.1,10.93,10.98,253600.0,10.6759,10.6951,10.5313,10.5795,253600.0
2009-06-16 11:00:00,10.97,11.01,10.91,10.92,215000.0,10.5699,10.6084,10.5121,10.5217,215000.0
2009-06-16 11:30:00,10.92,10.93,10.8,10.81,214500.0,10.5217,10.5313,10.4061,10.4157,214500.0
2009-06-16 12:00:00,10.81,10.83,10.76,10.81,191100.0,10.4157,10.435,10.3675,10.4157,191100.0
2009-06-16 12:30:00,10.81,10.82,10.52,10.64,356200.0,10.4157,10.4253,10.1363,10.2519,356200.0
2009-06-16 13:00:00,10.64,10.64,10.5,10.6,262200.0,10.2519,10.2519,10.117,10.2134,262200.0
2009-06-16 13:30:00,10.59,10.65,10.59,10.63,86400.0,10.2037,10.2615,10.2037,10.2423,86400.0
2009-06-16 14:00:00,10.62,10.62,10.5,10.51,191300.0,10.2326,10.2326,10.117,10.1266,191300.0
2009-06-16 14:30:00,10.51,10.65,10.49,10.64,319600.0,10.1266,10.2615,10.1074,10.2519,319600.0
2009-06-16 15:00:00,10.64,10.65,10.53,10.58,218700.0,10.2519,10.2615,10.1459,10.1941,218700.0
2009-06-16 15:30:00,10.59,10.62,10.51,10.52,585400.0,10.2037,10.2326,10.1266,10.1363,585400.0
2009-06-17 09:30:00,10.52,10.52,9.79,9.82,987100.0,10.1363,10.1363,9.4329,9.4618,987100.0
2009-06-17 10:00:00,9.82,10.08,9.77,10.0,1066800.0,9.4618,9.7123,9.4136,9.6352,1066800.0
2009-06-17 10:30:00,10.0,10.14,9.95,10.13,497800.0,9.6352,9.7701,9.5871,9.7605,497800.0
2009-06-17 11:00:00,10.12,10.2,10.11,10.15,364500.0,9.7509,9.828,9.7412,9.7798,364500.0
2009-06-17 11:30:00,10.15,10.17,10.06,10.16,259600.0,9.7798,9.799,9.6931,9.7894,259600.0
2009-06-17 12:00:00,10.17,10.25,10.15,10.22,270100.0,9.799,9.8761,9.7798,9.8472,270100.0
2009-06-17 12:30:00,10.21,10.25,10.13,10.16,181500.0,9.8376,9.8761,9.7605,9.7894,181500.0
2009-06-17 13:00:00,10.16,10.28,10.12,10.28,240000.0,9.7894,9.905,9.7509,9.905,240000.0
2009-06-17 13:30:00,10.28,10.33,10.27,10.28,203400.0,9.905,9.9532,9.8954,9.905,203400.0
2009-06-17 14:00:00,10.28,10.33,10.25,10.3,139800.0,9.905,9.9532,9.8761,9.9243,139800.0
2009-06-17 14:30:00,10.3,10.3,10.23,10.26,242300.0,9.9243,9.9243,9.8569,9.8858,242300.0
2009-06-17 15:00:00,10.26,10.27,10.13,10.14,397300.0,9.8858,9.8954,9.7605,9.7701,397300.0
2009-06-17 15:30:00,10.13,10.28,10.12,10.2,777700.0,9.7605,9.905,9.7509,9.828,777700.0
2009-06-18 09:30:00,10.26,10.33,10.0,10.33,323900.0,9.8858,9.9532,9.6352,9.9532,323900.0
2009-06-18 10:00:00,10.32,10.35,10.22,10.28,273100.0,9.9436,9.9725,9.8472,9.905,273100.0
2009-06-18 10:30:00,10.28,10.3,10.04,10.07,311200.0,9.905,9.9243,9.6738,9.7027,311200.0
2009-06-18 11:00:00,10.07,10.09,9.97,9.98,578700.0,9.7027,9.722,9.6063,9.616,578700.0
2009-06-18 11:30:00,9.98,10.01,9.94,9.98,433500.0,9.616,9.6449,9.5774,9.616,433500.0
2009-06-18 12:00:00,9.98,10.0,9.89,9.93,265400.0,9.616,9.6352,9.5293,9.5678,265400.0
2009-06-18 12:30:00,9.94,9.98,9.89,9.9,339400.0,9.5774,9.616,9.5293,9.5389,339400.0
2009-06-18 13:00:00,9.9,9.93,9.8,9.89,417800.0,9.5389,9.5678,9.4425,9.5293,417800.0
2009-06-18 13:30:00,9.89,9.9,9.76,9.77,535600.0,9.5293,9.5389,9.404,9.4136,535600.0
2009-06-18 14:00:00,9.77,9.89,9.74,9.88,436300.0,9.4136,9.5293,9.3847,9.5196,436300.0
2009-06-18 14:30:00,9.89,9.96,9.87,9.9,537900.0,9.5293,9.5967,9.51,9.5389,537900.0
2009-06-18 15:00:00,9.91,9.91,9.81,9.82,632900.0,9.5485,9.5485,9.4522,9.4618,632900.0
2009-06-18 15:30:00,9.82,9.84,9.69,9.75,1322500.0,9.4618,9.4811,9.3366,9.3944,1322500.0
2009-06-19 09:30:00,9.91,10.11,9.87,10.0,1468300.0,9.5485,9.7412,9.51,9.6352,1468300.0
2009-06-19 10:00:00,10.01,10.03,9.97,10.0,360400.0,9.6449,9.6642,9.6063,9.6352,360400.0
2009-06-19 10:30:00,10.0,10.0,9.88,9.88,225800.0,9.6352,9.6352,9.5196,9.5196,225800.0
2009-06-19 11:00:00,9.89,9.93,9.85,9.88,295400.0,9.5293,9.5678,9.4907,9.5196,295400.0
2009-06-19 11:30:00,9.88,9.9,9.78,9.78,197200.0,9.5196,9.5389,9.4233,9.4233,197200.0
2009-06-19 12:00:00,9.78,9.79,9.66,9.68,356900.0,9.4233,9.4329,9.3076,9.3269,356900.0
2009-06-19 12:30:00,9.67,9.73,9.64,9.65,401900.0,9.3173,9.3751,9.2884,9.298,401900.0
2009-06-19 13:00:00,9.64,9.65,9.57,9.59,335100.0,9.2884,9.298,9.2209,9.2402,335100.0
2009-06-19 13:30:00,9.59,9.72,9.59,9.66,306800.0,9.2402,9.3655,9.2402,9.3076,306800.0
2009-06-19 14:00:00,9.66,9.68,9.6,9.61,356000.0,9.3076,9.3269,9.2498,9.2595,356000.0
2009-06-19 14:30:00,9.6,9.64,9.59,9.6,361200.0,9.2498,9.2884,9.2402,9.2498,361200.0
2009-06-19 15:00:00,9.6,9.68,9.58,9.68,540600.0,9.2498,9.3269,9.2306,9.3269,540600.0
2009-06-19 15:30:00,9.68,9.71,9.59,9.62,1043000.0,9.3269,9.3558,9.2402,9.2691,1043000.0
2009-06-22 09:30:00,9.4,9.67,9.27,9.3,544600.0,9.0571,9.3173,8.9319,8.9608,544600.0
2009-06-22 10:00:00,9.3,9.43,9.23,9.39,421000.0,8.9608,9.086,8.8933,9.0475,421000.0
2009-06-22 10:30:00,9.39,9.39,9.28,9.33,262200.0,9.0475,9.0475,8.9415,8.9897,262200.0
2009-06-22 11:00:00,9.33,9.38,9.27,9.35,272400.0,8.9897,9.0379,8.9319,9.009,272400.0
2009-06-22 11:30:00,9.35,9.35,9.15,9.17,389100.0,9.009,9.009,8.8163,8.8355,389100.0
2009-06-22 12:00:00,9.17,9.21,9.13,9.2,285500.0,8.8355,8.8741,8.797,8.8644,285500.0
2009-06-22 12:30:00,9.21,9.26,9.2,9.24,236900.0,8.8741,8.9222,8.8644,8.903,236900.0
2009-06-22 13:00:00,9.24,9.24,9.08,9.09,197900.0,8.903,8.903,8.7488,8.7584,197900.0
2009-06-22 13:30:00,9.1,9.1,9.07,9.1,236300.0,8.7681,8.7681,8.7392,8.7681,236300.0
2009-06-22 14:00:00,9.1,9.16,9.09,9.15,333100.0,8.7681,8.8259,8.7584,8.8163,333100.0
2009-06-22 14:30:00,9.16,9.24,9.15,9.24,316900.0,8.8259,8.903,8.8163,8.903,316900.0
2009-06-22 15:00:00,9.24,9.3,9.13,9.14,367500.0,8.903,8.9608,8.797,8.8066,367500.0
2009-06-22 15:30:00,9.13,9.21,9.1,9.11,656000.0,8.797,8.8741,8.7681,8.7777,656000.0
2009-06-23 09:30:00,9.15,9.38,9.1,9.33,490000.0,8.8163,9.0379,8.7681,8.9897,490000.0
2009-06-23 10:00:00,9.32,9.41,9.07,9.1,535200.0,8.9801,9.0668,8.7392,8.7681,535200.0
2009-06-23 10:30:00,9.1,9.19,8.95,9.04,408900.0,8.7681,8.8548,8.6235,8.7103,408900.0
2009-06-23 11:00:00,9.05,9.08,9.01,9.03,229800.0,8.7199,8.7488,8.6814,8.7006,229800.0
2009-06-23 11:30:00,9.03,9.17,9.02,9.16,213800.0,8.7006,8.8355,8.691,8.8259,213800.0
2009-06-23 12:00:00,9.15,9.21,9.14,9.14,330900.0,8.8163,8.8741,8.8066,8.8066,330900.0
2009-06-23 12:30:00,9.14,9.23,9.14,9.17,207300.0,8.8066,8.8933,8.8066,8.8355,207300.0
2009-06-23 13:00:00,9.16,9.24,9.15,9.17,187700.0,8.8259,8.903,8.8163,8.8355,187700.0
2009-06-23 13:30:00,9.16,9.2,9.11,9.12,195500.0,8.8259,8.8644,8.7777,8.7873,195500.0
2009-06-23 14:00:00,9.11,9.21,9.11,9.15,223600.0,8.7777,8.8741,8.7777,8.8163,223600.0
2009-06-23 14:30:00,9.15,9.22,9.12,9.22,317300.0,8.8163,8.8837,8.7873,8.8837,317300.0
2009-06-23 15:00:00,9.22,9.3,9.17,9.3,495300.0,8.8837,8.9608,8.8355,8.9608,495300.0
2009-06-23 15:30:00,9.3,9.4,9.26,9.31,904000.0,8.9608,9.0571,8.9222,8.9704,904000.0
2009-06-24 09:30:00,9.42,9.6,9.25,9.55,502900.0,9.0764,9.2498,8.9126,9.2017,502900.0
2009-06-24 10:00:00,9.55,9.77,9.47,9.68,722700.0,9.2017,9.4136,9.1246,9.3269,722700.0
2009-06-24 10:30:00,9.69,9.77,9.64,9.69,350800.0,9.3366,9.4136,9.2884,9.3366,350800.0
2009-06-24 11:00:00,9.69,9.71,9.64,9.65,336100.0,9.3366,9.3558,9.2884,9.298,336100.0
2009-06-24 11:30:00,9.64,9.67,9.64,9.65,151600.0,9.2884,9.3173,9.2884,9.298,151600.0
2009-06-24 12:00:00,9.65,9.66,9.63,9.65,230800.0,9.298,9.3076,9.2787,9.298,230800.0
2009-06-24 12:30:00,9.64,9.69,9.63,9.65,202500.0,9.2884,9.3366,9.2787,9.298,202500.0
2009-06-24 13:00:00,9.65,9.69,9.65,9.68,128800.0,9.298,9.3366,9.298,9.3269,128800.0
2009-06-24 13:30:00,9.68,9.69,9.65,9.66,154100.0,9.3269,9.3366,9.298,9.3076,154100.0
2009-06-24 14:00:00,9.65,9.7,9.53,9.57,388100.0,9.298,9.3462,9.1824,9.2209,388100.0
2009-06-24 14:30:00,9.56,9.63,9.5,9.51,804600.0,9.2113,9.2787,9.1535,9.1631,804600.0
2009-06-24 15:00:00,9.51,9.58,9.46,9.55,953900.0,9.1631,9.2306,9.1149,9.2017,953900.0
2009-06-24 15:30:00,9.54,9.57,9.48,9.56,1133000.0,9.192,9.2209,9.1342,9.2113,1133000.0
2009-06-25 09:30:00,9.5,9.69,9.41,9.63,294300.0,9.1535,9.3366,9.0668,9.2787,294300.0
2009-06-25 10:00:00,9.63,9.68,9.6,9.64,378200.0,9.2787,9.3269,9.2498,9.2884,378200.0
2009-06-25 10:30:00,9.65,9.66,9.57,9.64,281100.0,9.298,9.3076,9.2209,9.2884,281100.0
2009-06-25 11:00:00,9.64,9.85,9.63,9.84,486500.0,9.2884,9.4907,9.2787,9.4811,486500.0
2009-06-25 11:30:00,9.86,9.93,9.79,9.92,592600.0,9.5004,9.5678,9.4329,9.5582,592600.0
2009-06-25 12:00:00,9.92,9.94,9.85,9.87,330100.0,9.5582,9.5774,9.4907,9.51,330100.0
2009-06-25 12:30:00,9.87,9.88,9.81,9.84,119800.0,9.51,9.5196,9.4522,9.4811,119800.0
2009-06-25 13:00:00,9.84,9.94,9.84,9.89,344300.0,9.4811,9.5774,9.4811,9.5293,344300.0
2009-06-25 13:30:00,9.88,9.93,9.87,9.92,200000.0,9.5196,9.5678,9.51,9.5582,200000.0
2009-06-25 14:00:00,9.92,9.93,9.82,9.85,278900.0,9.5582,9.5678,9.4618,9.4907,278900.0
2009-06-25 14:30:00,9.86,9.93,9.84,9.9,287900.0,9.5004,9.5678,9.4811,9.5389,287900.0
2009-06-25 15:00:00,9.89,9.94,9.89,9.94,395800.0,9.5293,9.5774,9.5293,9.5774,395800.0
2009-06-25 15:30:00,9.94,9.99,9.85,9.96,902500.0,9.5774,9.6256,9.4907,9.5967,902500.0
2009-06-26 09:30:00,9.91,9.94,9.7,9.72,427800.0,9.5485,9.5774,9.3462,9.3655,427800.0
2009-06-26 10:00:00,9.72,9.79,9.63,9.74,480300.0,9.3655,9.4329,9.2787,9.3847,480300.0
2009-06-26 10:30:00,9.74,9.75,9.51,9.61,455900.0,9.3847,9.3944,9.1631,9.2595,455900.0
2009-06-26 11:00:00,9.6,9.6,9.51,9.53,248300.0,9.2498,9.2498,9.1631,9.1824,248300.0
2009-06-26 11:30:00,9.53,9.55,9.5,9.52,275800.0,9.1824,9.2017,9.1535,9.1728,275800.0
2009-06-26 12:00:00,9.51,9.55,9.51,9.55,240000.0,9.1631,9.2017,9.1631,9.2017,240000.0
2009-06-26 12:30:00,9.54,9.6,9.54,9.59,337900.0,9.192,9.2498,9.192,9.2402,337900.0
2009-06-26 13:00:00,9.59,9.6,9.52,9.52,133900.0,9.2402,9.2498,9.1728,9.1728,133900.0
2009-06-26 13:30:00,9.53,9.6,9.5,9.58,328700.0,9.1824,9.2498,9.1535,9.2306,328700.0
2009-06-26 14:00:00,9.57,9.58,9.54,9.54,166400.0,9.2209,9.2306,9.192,9.192,166400.0
2009-06-26 14:30:00,9.55,9.66,9.54,9.65,394700.0,9.2017,9.3076,9.192,9.298,394700.0
2009-06-26 15:00:00,9.66,9.69,9.62,9.65,214000.0,9.3076,9.3366,9.2691,9.298,214000.0
2009-06-26 15:30:00,9.64,9.74,9.6,9.63,996200.0,9.2884,9.3847,9.2498,9.2787,996200.0
2009-06-29 09:30:00,9.67,9.8,9.62,9.71,314600.0,9.3173,9.4425,9.2691,9.3558,314600.0
2009-06-29 10:00:00,9.71,9.96,9.7,9.96,435500.0,9.3558,9.5967,9.3462,9.5967,435500.0
2009-06-29 10:30:00,9.95,10.0,9.9,9.91,501200.0,9.5871,9.6352,9.5389,9.5485,501200.0
2009-06-29 11:00:00,9.9,10.05,9.9,9.99,355500.0,9.5389,9.6834,9.5389,9.6256,355500.0
2009-06-29 11:30:00,9.99,9.99,9.81,9.81,135500.0,9.6256,9.6256,9.4522,9.4522,135500.0
2009-06-29 12:00:00,9.82,9.85,9.79,9.82,292700.0,9.4618,9.4907,9.4329,9.4618,292700.0
2009-06-29 12:30:00,9.82,9.85,9.81,9.81,180600.0,9.4618,9.4907,9.4522,9.4522,180600.0
2009-06-29 13:00:00,9.82,9.9,9.8,9.89,192900.0,9.4618,9.5389,9.4425,9.5293,192900.0
2009-06-29 13:30:00,9.89,9.92,9.88,9.9,164100.0,9.5293,9.5582,9.5196,9.5389,164100.0
2009-06-29 14:00:00,9.9,9.91,9.86,9.88,383200.0,9.5389,9.5485,9.5004,9.5196,383200.0
2009-06-29 14:30:00,9.88,9.93,9.85,9.93,182200.0,9.5196,9.5678,9.4907,9.5678,182200.0
2009-06-29 15:00:00,9.93,9.94,9.86,9.86,293200.0,9.5678,9.5774,9.5004,9.5004,293200.0
2009-06-29 15:30:00,9.86,9.88,9.8,9.86,403200.0,9.5004,9.5196,9.4425,9.5004,403200.0
2009-06-30 09:30:00,9.85,10.13,9.85,10.03,303800.0,9.4907,9.7605,9.4907,9.6642,303800.0
2009-06-30 10:00:00,10.03,10.03,9.8,9.84,467100.0,9.6642,9.6642,9.4425,9.4811,467100.0
2009-06-30 10:30:00,9.84,9.85,9.76,9.8,231900.0,9.4811,9.4907,9.404,9.4425,231900.0
2009-06-30 11:00:00,9.8,9.83,9.76,9.77,246400.0,9.4425,9.4714,9.404,9.4136,246400.0
2009-06-30 11:30:00,9.76,9.77,9.67,9.67,292700.0,9.404,9.4136,9.3173,9.3173,292700.0
2009-06-30 12:00:00,9.67,9.7,9.65,9.68,148400.0,9.3173,9.3462,9.298,9.3269,148400.0
2009-06-30 12:30:00,9.68,9.7,9.65,9.67,174900.0,9.3269,9.3462,9.298,9.3173,174900.0
2009-06-30 13:00:00,9.66,9.67,9.56,9.64,265800.0,9.3076,9.3173,9.2113,9.2884,265800.0
2009-06-30 13:30:00,9.64,9.66,9.6,9.61,123100.0,9.2884,9.3076,9.2498,9.2595,123100.0
2009-06-30 14:00:00,9.6,9.7,9.6,9.65,199000.0,9.2498,9.3462,9.2498,9.298,199000.0
2009-06-30 14:30:00,9.64,9.68,9.63,9.64,170600.0,9.2884,9.3269,9.2787,9.2884,170600.0
2009-06-30 15:00:00,9.65,9.7,9.62,9.69,274000.0,9.298,9.3462,9.2691,9.3366,274000.0
2009-06-30 15:30:00,9.67,9.72,9.65,9.68,544500.0,9.3173,9.3655,9.298,9.3269,544500.0
2009-07-01 09:30:00,9.79,10.16,9.79,9.98,447700.0,9.4329,9.7894,9.4329,9.616,447700.0
2009-07-01 10:00:00,9.98,10.11,9.87,10.04,449600.0,9.616,9.7412,9.51,9.6738,449600.0
2009-07-01 10:30:00,10.05,10.08,9.95,9.98,257700.0,9.6834,9.7123,9.5871,9.616,257700.0
2009-07-01 11:00:00,9.98,10.0,9.96,9.98,164000.0,9.616,9.6352,9.5967,9.616,164000.0
2009-07-01 11:30:00,9.98,10.05,9.98,10.03,242000.0,9.616,9.6834,9.616,9.6642,242000.0
2009-07-01 12:00:00,10.04,10.05,9.94,10.05,358300.0,9.6738,9.6834,9.5774,9.6834,358300.0
2009-07-01 12:30:00,10.04,10.05,10.01,10.01,134800.0,9.6738,9.6834,9.6449,9.6449,134800.0
2009-07-01 13:00:00,10.01,10.04,10.01,10.04,111900.0,9.6449,9.6738,9.6449,9.6738,111900.0
2009-07-01 13:30:00,10.04,10.05,10.03,10.05,120400.0,9.6738,9.6834,9.6642,9.6834,120400.0
2009-07-01 14:00:00,10.04,10.06,10.03,10.04,187700.0,9.6738,9.6931,9.6642,9.6738,187700.0
2009-07-01 14:30:00,10.04,10.05,10.01,10.02,202400.0,9.6738,9.6834,9.6449,9.6545,202400.0
2009-07-01 15:00:00,10.03,10.1,10.02,10.1,325500.0,9.6642,9.7316,9.6545,9.7316,325500.0
2009-07-01 15:30:00,10.09,10.1,10.01,10.01,565900.0,9.722,9.7316,9.6449,9.6449,565900.0
2009-07-02 09:30:00,9.82,9.9,9.65,9.67,352600.0,9.4618,9.5389,9.298,9.3173,352600.0
2009-07-02 10:00:00,9.68,9.68,9.36,9.38,671000.0,9.3269,9.3269,9.0186,9.0379,671000.0
2009-07-02 10:30:00,9.37,9.67,9.37,9.59,493900.0,9.0282,9.3173,9.0282,9.2402,493900.0
2009-07-02 11:00:00,9.59,9.68,9.58,9.65,244700.0,9.2402,9.3269,9.2306,9.298,244700.0
2009-07-02 11:30:00,9.65,9.66,9.54,9.55,199100.0,9.298,9.3076,9.192,9.2017,199100.0
2009-07-02 12:00:00,9.56,9.56,9.5,9.51,114900.0,9.2113,9.2113,9.1535,9.1631,114900.0
2009-07-02 12:30:00,9.5,9.56,9.47,9.52,213900.0,9.1535,9.2113,9.1246,9.1728,213900.0
2009-07-02 13:00:00,9.53,9.53,9.45,9.49,116600.0,9.1824,9.1824,9.1053,9.1439,116600.0
2009-07-02 13:30:00,9.5,9.51,9.46,9.48,119000.0,9.1535,9.1631,9.1149,9.1342,119000.0
2009-07-02 14:00:00,9.48,9.52,9.46,9.46,80100.0,9.1342,9.1728,9.1149,9.1149,80100.0
2009-07-02 14:30:00,9.47,9.5,9.45,9.49,156800.0,9.1246,9.1535,9.1053,9.1439,156800.0
2009-07-02 15:00:00,9.5,9.52,9.44,9.45,247700.0,9.1535,9.1728,9.0957,9.1053,247700.0
2009-07-02 15:30:00,9.44,9.47,9.4,9.41,414000.0,9.0957,9.1246,9.0571,9.0668,414000.0
2009-07-06 09:30:00,9.3,9.5,9.21,9.38,422600.0,8.9608,9.1535,8.8741,9.0379,422600.0
2009-07-06 10:00:00,9.37,9.4,9.2,9.22,422700.0,9.0282,9.0571,8.8644,8.8837,422700.0
2009-07-06 10:30:00,9.21,9.26,9.07,9.24,353000.0,8.8741,8.9222,8.7392,8.903,353000.0
2009-07-06 11:00:00,9.23,9.29,9.23,9.24,210700.0,8.8933,8.9511,8.8933,8.903,210700.0
2009-07-06 11:30:00,9.23,9.29,9.14,9.14,180000.0,8.8933,8.9511,8.8066,8.8066,180000.0
2009-07-06 12:00:00,9.14,9.25,9.11,9.2,291200.0,8.8066,8.9126,8.7777,8.8644,291200.0
2009-07-06 12:30:00,9.21,9.21,9.09,9.16,223100.0,8.8741,8.8741,8.7584,8.8259,223100.0
2009-07-06 13:00:00,9.17,9.25,9.14,9.25,152700.0,8.8355,8.9126,8.8066,8.9126,152700.0
2009-07-06 13:30:00,9.24,9.27,9.21,9.22,114500.0,8.903,8.9319,8.8741,8.8837,114500.0
2009-07-06 14:00:00,9.22,9.23,9.16,9.18,161700.0,8.8837,8.8933,8.8259,8.8452,161700.0
2009-07-06 14:30:00,9.17,9.22,9.15,9.18,181600.0,8.8355,8.8837,8.8163,8.8452,181600.0
2009-07-06 15:00:00,9.18,9.24,9.14,9.15,220500.0,8.8452,8.903,8.8066,8.8163,220500.0
2009-07-06 15:30:00,9.15,9.27,9.12,9.22,558400.0,8.8163,8.9319,8.7873,8.8837,558400.0
2009-07-07 09:30:00,9.21,9.26,9.13,9.15,183400.0,8.8741,8.9222,8.797,8.8163,183400.0
2009-07-07 10:00:00,9.17,9.17,9.07,9.14,168200.0,8.8355,8.8355,8.7392,8.8066,168200.0
2009-07-07 10:30:00,9.14,9.15,9.01,9.03,206800.0,8.8066,8.8163,8.6814,8.7006,206800.0
2009-07-07 11:00:00,9.02,9.05,8.96,8.96,139100.0,8.691,8.7199,8.6332,8.6332,139100.0
2009-07-07 11:30:00,8.97,8.97,8.85,8.86,352600.0,8.6428,8.6428,8.5272,8.5368,352600.0
2009-07-07 12:00:00,8.87,8.9,8.84,8.85,240700.0,8.5465,8.5754,8.5176,8.5272,240700.0
2009-07-07 12:30:00,8.85,8.86,8.82,8.83,310100.0,8.5272,8.5368,8.4983,8.5079,310100.0
2009-07-07 13:00:00,8.83,8.99,8.82,8.98,286000.0,8.5079,8.6621,8.4983,8.6525,286000.0
2009-07-07 13:30:00,8.98,9.0,8.92,8.95,197200.0,8.6525,8.6717,8.5946,8.6235,197200.0
2009-07-07 14:00:00,8.96,8.96,8.89,8.89,106200.0,8.6332,8.6332,8.5657,8.5657,106200.0
2009-07-07 14:30:00,8.89,8.91,8.83,8.83,162600.0,8.5657,8.585,8.5079,8.5079,162600.0
2009-07-07 15:00:00,8.83,8.86,8.82,8.86,356400.0,8.5079,8.5368,8.4983,8.5368,356400.0
2009-07-07 15:30:00,8.86,8.86,8.76,8.79,770000.0,8.5368,8.5368,8.4405,8.4694,770000.0
2009-07-08 09:30:00,8.8,8.86,8.76,8.83,205400.0,8.479,8.5368,8.4405,8.5079,205400.0
2009-07-08 10:00:00,8.83,8.93,8.83,8.9,228900.0,8.5079,8.6043,8.5079,8.5754,228900.0
2009-07-08 10:30:00,8.9,8.9,8.8,8.83,412100.0,8.5754,8.5754,8.479,8.5079,412100.0
2009-07-08 11:00:00,8.83,8.86,8.71,8.75,412500.0,8.5079,8.5368,8.3923,8.4308,412500.0
2009-07-08 11:30:00,8.75,8.8,8.71,8.74,127600.0,8.4308,8.479,8.3923,8.4212,127600.0
2009-07-08 12:00:00,8.74,8.74,8.57,8.57,229800.0,8.4212,8.4212,8.2574,8.2574,229800.0
2009-07-08 12:30:00,8.58,8.59,8.52,8.53,148300.0,8.267,8.2767,8.2092,8.2189,148300.0
2009-07-08 13:00:00,8.53,8.74,8.51,8.74,196800.0,8.2189,8.4212,8.1996,8.4212,196800.0
2009-07-08 13:30:00,8.73,8.76,8.67,8.68,122200.0,8.4116,8.4405,8.3538,8.3634,122200.0
2009-07-08 14:00:00,8.68,8.71,8.62,8.66,295000.0,8.3634,8.3923,8.3056,8.3441,295000.0
2009-07-08 14:30:00,8.65,8.68,8.6,8.67,423400.0,8.3345,8.3634,8.2863,8.3538,423400.0
2009-07-08 15:00:00,8.68,8.74,8.61,8.63,426400.0,8.3634,8.4212,8.2959,8.3152,426400.0
2009-07-08 15:30:00,8.63,8.77,8.63,8.7,716700.0,8.3152,8.4501,8.3152,8.3827,716700.0
2009-07-09 09:30:00,8.76,9.06,8.69,9.0,493400.0,8.4405,8.7295,8.373,8.6717,493400.0
2009-07-09 10:00:00,9.0,9.09,8.94,9.01,295600.0,8.6717,8.7584,8.6139,8.6814,295600.0
2009-07-09 10:30:00,9.01,9.09,8.94,8.95,342500.0,8.6814,8.7584,8.6139,8.6235,342500.0
2009-07-09 11:00:00,8.94,9.05,8.87,8.98,233000.0,8.6139,8.7199,8.5465,8.6525,233000.0
2009-07-09 11:30:00,8.98,9.07,8.9,9.03,230400.0,8.6525,8.7392,8.5754,8.7006,230400.0
2009-07-09 12:00:00,9.03,9.11,9.01,9.07,146500.0,8.7006,8.7777,8.6814,8.7392,146500.0
2009-07-09 12:30:00,9.06,9.1,9.05,9.08,107700.0,8.7295,8.7681,8.7199,8.7488,107700.0
2009-07-09 13:00:00,9.07,9.11,9.01,9.07,391600.0,8.7392,8.7777,8.6814,8.7392,391600.0
2009-07-09 13:30:00,9.08,9.09,9.04,9.05,143900.0,8.7488,8.7584,8.7103,8.7199,143900.0
2009-07-09 14:00:00,9.05,9.09,9.04,9.05,260400.0,8.7199,8.7584,8.7103,8.7199,260400.0
2009-07-09 14:30:00,9.05,9.08,8.99,9.0,557200.0,8.7199,8.7488,8.6621,8.6717,557200.0
2009-07-09 15:00:00,9.0,9.04,8.97,9.01,339600.0,8.6717,8.7103,8.6428,8.6814,339600.0
2009-07-09 15:30:00,9.01,9.04,8.97,9.0,696800.0,8.6814,8.7103,8.6428,8.6717,696800.0
2009-07-10 09:30:00,8.99,9.07,8.9,8.9,541900.0,8.6621,8.7392,8.5754,8.5754,541900.0
2009-07-10 10:00:00,8.9,9.03,8.9,8.99,379600.0,8.5754,8.7006,8.5754,8.6621,379600.0
2009-07-10 10:30:00,8.99,9.0,8.86,8.89,319500.0,8.6621,8.6717,8.5368,8.5657,319500.0
2009-07-10 11:00:00,8.88,8.89,8.76,8.8,375900.0,8.5561,8.5657,8.4405,8.479,375900.0
2009-07-10 11:30:00,8.81,8.85,8.78,8.8,150100.0,8.4887,8.5272,8.4597,8.479,150100.0
2009-07-10 12:00:00,8.8,8.88,8.79,8.87,89900.0,8.479,8.5561,8.4694,8.5465,89900.0
2009-07-10 12:30:00,8.86,8.96,8.82,8.91,134500.0,8.5368,8.6332,8.4983,8.585,134500.0
2009-07-10 13:00:00,8.91,8.92,8.85,8.92,168900.0,8.585,8.5946,8.5272,8.5946,168900.0
2009-07-10 13:30:00,8.92,8.99,8.9,8.92,112400.0,8.5946,8.6621,8.5754,8.5946,112400.0
2009-07-10 14:00:00,8.93,8.94,8.85,8.87,144300.0,8.6043,8.6139,8.5272,8.5465,144300.0
2009-07-10 14:30:00,8.88,8.94,8.87,8.92,166900.0,8.5561,8.6139,8.5465,8.5946,166900.0
2009-07-10 15:00:00,8.92,8.96,8.9,8.93,227400.0,8.5946,8.6332,8.5754,8.6043,227400.0
2009-07-10 15:30:00,8.93,8.96,8.9,8.93,275300.0,8.6043,8.6332,8.5754,8.6043,275300.0
2009-07-13 09:30:00,8.98,9.07,8.94,8.99,385100.0,8.6525,8.7392,8.6139,8.6621,385100.0
2009-07-13 10:00:00,8.99,9.1,8.81,9.1,449200.0,8.6621,8.7681,8.4887,8.7681,449200.0
2009-07-13 10:30:00,9.1,9.17,9.03,9.13,191000.0,8.7681,8.8355,8.7006,8.797,191000.0
2009-07-13 11:00:00,9.14,9.15,9.09,9.12,112700.0,8.8066,8.8163,8.7584,8.7873,112700.0
2009-07-13 11:30:00,9.11,9.34,9.11,9.14,381200.0,8.7777,8.9993,8.7777,8.8066,381200.0
2009-07-13 12:00:00,9.15,9.19,9.07,9.09,67700.0,8.8163,8.8548,8.7392,8.7584,67700.0
2009-07-13 12:30:00,9.09,9.1,9.05,9.05,77800.0,8.7584,8.7681,8.7199,8.7199,77800.0
2009-07-13 13:00:00,9.06,9.09,9.05,9.09,56800.0,8.7295,8.7584,8.7199,8.7584,56800.0
2009-07-13 13:30:00,9.09,9.13,9.07,9.13,142100.0,8.7584,8.797,8.7392,8.797,142100.0
2009-07-13 14:00:00,9.12,9.22,9.1,9.17,206300.0,8.7873,8.8837,8.7681,8.8355,206300.0
2009-07-13 14:30:00,9.18,9.22,9.13,9.17,333500.0,8.8452,8.8837,8.797,8.8355,333500.0
2009-07-13 15:00:00,9.17,9.22,9.15,9.16,182600.0,8.8355,8.8837,8.8163,8.8259,182600.0
2009-07-13 15:30:00,9.16,9.26,9.16,9.26,650000.0,8.8259,8.9222,8.8259,8.9222,650000.0
2009-07-14 09:30:00,9.28,9.43,9.11,9.25,429500.0,8.9415,9.086,8.7777,8.9126,429500.0
2009-07-14 10:00:00,9.25,9.32,9.22,9.28,219600.0,8.9126,8.9801,8.8837,8.9415,219600.0
2009-07-14 10:30:00,9.28,9.29,9.19,9.26,1485300.0,8.9415,8.9511,8.8548,8.9222,1485300.0
2009-07-14 11:00:00,9.26,9.34,9.26,9.3,189600.0,8.9222,8.9993,8.9222,8.9608,189600.0
2009-07-14 11:30:00,9.3,9.38,9.28,9.34,214400.0,8.9608,9.0379,8.9415,8.9993,214400.0
2009-07-14 12:00:00,9.33,9.34,9.24,9.31,295000.0,8.9897,8.9993,8.903,8.9704,295000.0
2009-07-14 12:30:00,9.31,9.37,9.31,9.36,88500.0,8.9704,9.0282,8.9704,9.0186,88500.0
2009-07-14 13:00:00,9.36,9.37,9.29,9.35,147200.0,9.0186,9.0282,8.9511,9.009,147200.0
2009-07-14 13:30:00,9.35,9.36,9.28,9.32,231000.0,9.009,9.0186,8.9415,8.9801,231000.0
2009-07-14 14:00:00,9.32,9.39,9.31,9.37,246600.0,8.9801,9.0475,8.9704,9.0282,246600.0
2009-07-14 14:30:00,9.36,9.45,9.35,9.44,223700.0,9.0186,9.1053,9.009,9.0957,223700.0
2009-07-14 15:00:00,9.44,9.47,9.4,9.42,209000.0,9.0957,9.1246,9.0571,9.0764,209000.0
2009-07-14 15:30:00,9.42,9.53,9.42,9.51,1063200.0,9.0764,9.1824,9.0764,9.1631,1063200.0
2009-07-15 09:30:00,9.7,9.75,9.6,9.7,483700.0,9.3462,9.3944,9.2498,9.3462,483700.0
2009-07-15 10:00:00,9.7,9.76,9.66,9.76,764000.0,9.3462,9.404,9.3076,9.404,764000.0
2009-07-15 10:30:00,9.77,9.8,9.73,9.75,217800.0,9.4136,9.4425,9.3751,9.3944,217800.0
2009-07-15 11:00:00,9.75,9.77,9.74,9.75,398200.0,9.3944,9.4136,9.3847,9.3944,398200.0
2009-07-15 11:30:00,9.76,9.81,9.75,9.78,273300.0,9.404,9.4522,9.3944,9.4233,273300.0
2009-07-15 12:00:00,9.77,9.81,9.77,9.81,140300.0,9.4136,9.4522,9.4136,9.4522,140300.0
2009-07-15 12:30:00,9.8,9.81,9.79,9.8,127700.0,9.4425,9.4522,9.4329,9.4425,127700.0
2009-07-15 13:00:00,9.81,9.88,9.81,9.85,340600.0,9.4522,9.5196,9.4522,9.4907,340600.0
2009-07-15 13:30:00,9.86,9.91,9.85,9.91,264300.0,9.5004,9.5485,9.4907,9.5485,264300.0
2009-07-15 14:00:00,9.9,9.99,9.9,9.96,436700.0,9.5389,9.6256,9.5389,9.5967,436700.0
2009-07-15 14:30:00,9.96,10.05,9.96,10.05,338500.0,9.5967,9.6834,9.5967,9.6834,338500.0
2009-07-15 15:00:00,10.05,10.06,9.98,10.0,355500.0,9.6834,9.6931,9.616,9.6352,355500.0
2009-07-15 15:30:00,10.0,10.07,9.99,10.05,692500.0,9.6352,9.7027,9.6256,9.6834,692500.0
2009-07-16 09:30:00,9.89,9.91,9.8,9.83,368100.0,9.5293,9.5485,9.4425,9.4714,368100.0
2009-07-16 10:00:00,9.82,9.85,9.7,9.81,627400.0,9.4618,9.4907,9.3462,9.4522,627400.0
2009-07-16 10:30:00,9.81,9.88,9.79,9.83,269700.0,9.4522,9.5196,9.4329,9.4714,269700.0
2009-07-16 11:00:00,9.84,9.86,9.81,9.83,160800.0,9.4811,9.5004,9.4522,9.4714,160800.0
2009-07-16 11:30:00,9.83,9.88,9.8,9.87,169700.0,9.4714,9.5196,9.4425,9.51,169700.0
2009-07-16 12:00:00,9.87,9.88,9.84,9.85,179100.0,9.51,9.5196,9.4811,9.4907,179100.0
2009-07-16 12:30:00,9.85,9.86,9.83,9.85,316400.0,9.4907,9.5004,9.4714,9.4907,316400.0
2009-07-16 13:00:00,9.84,9.92,9.84,9.92,161000.0,9.4811,9.5582,9.4811,9.5582,161000.0
2009-07-16 13:30:00,9.92,9.95,9.89,9.94,319100.0,9.5582,9.5871,9.5293,9.5774,319100.0
2009-07-16 14:00:00,9.93,9.97,9.89,9.96,537700.0,9.5678,9.6063,9.5293,9.5967,537700.0
2009-07-16 14:30:00,9.97,10.05,9.97,10.04,2005100.0,9.6063,9.6834,9.6063,9.6738,2005100.0
2009-07-16 15:00:00,10.04,10.15,10.04,10.14,261300.0,9.6738,9.7798,9.6738,9.7701,261300.0
2009-07-16 15:30:00,10.15,10.19,10.12,10.12,733000.0,9.7798,9.8183,9.7509,9.7509,733000.0
2009-07-17 09:30:00,10.08,10.12,9.99,10.1,836800.0,9.7123,9.7509,9.6256,9.7316,836800.0
2009-07-17 10:00:00,10.09,10.15,10.08,10.14,393300.0,9.722,9.7798,9.7123,9.7701,393300.0
2009-07-17 10:30:00,10.14,10.18,10.11,10.13,196900.0,9.7701,9.8087,9.7412,9.7605,196900.0
2009-07-17 11:00:00,10.13,10.18,10.12,10.16,196500.0,9.7605,9.8087,9.7509,9.7894,196500.0
2009-07-17 11:30:00,10.15,10.17,10.11,10.17,131200.0,9.7798,9.799,9.7412,9.799,131200.0
2009-07-17 12:00:00,10.16,10.2,10.14,10.15,404700.0,9.7894,9.828,9.7701,9.7798,404700.0
2009-07-17 12:30:00,10.15,10.2,10.13,10.14,329300.0,9.7798,9.828,9.7605,9.7701,329300.0
2009-07-17 13:00:00,10.13,10.17,10.11,10.12,191100.0,9.7605,9.799,9.7412,9.7509,191100.0
2009-07-17 13:30:00,10.12,10.19,10.12,10.17,117600.0,9.7509,9.8183,9.7509,9.799,117600.0
2009-07-17 14:00:00,10.17,10.2,10.16,10.2,65100.0,9.799,9.828,9.7894,9.828,65100.0
2009-07-17 14:30:00,10.19,10.21,10.19,10.21,166300.0,9.8183,9.8376,9.8183,9.8376,166300.0
2009-07-17 15:00:00,10.2,10.23,10.19,10.21,413100.0,9.828,9.8569,9.8183,9.8376,413100.0
2009-07-17 15:30:00,10.21,10.22,10.09,10.2,808600.0,9.8376,9.8472,9.722,9.828,808600.0
2009-07-20 09:30:00,10.2,10.48,10.2,10.38,391600.0,9.828,10.0977,9.828,10.0014,391600.0
2009-07-20 10:00:00,10.38,10.45,10.27,10.3,235700.0,10.0014,10.0688,9.8954,9.9243,235700.0
2009-07-20 10:30:00,10.3,10.36,10.24,10.34,267100.0,9.9243,9.9821,9.8665,9.9628,267100.0
2009-07-20 11:00:00,10.34,10.37,10.3,10.34,391500.0,9.9628,9.9918,9.9243,9.9628,391500.0
2009-07-20 11:30:00,10.34,10.41,10.33,10.41,275100.0,9.9628,10.0303,9.9532,10.0303,275100.0
2009-07-20 12:00:00,10.41,10.46,10.4,10.45,109100.0,10.0303,10.0785,10.0207,10.0688,109100.0
2009-07-20 12:30:00,10.46,10.5,10.44,10.49,186500.0,10.0785,10.117,10.0592,10.1074,186500.0
2009-07-20 13:00:00,10.5,10.5,10.4,10.4,132400.0,10.117,10.117,10.0207,10.0207,132400.0
2009-07-20 13:30:00,10.4,10.44,10.34,10.43,160900.0,10.0207,10.0592,9.9628,10.0496,160900.0
2009-07-20 14:00:00,10.44,10.48,10.42,10.46,502900.0,10.0592,10.0977,10.0399,10.0785,502900.0
2009-07-20 14:30:00,10.46,10.51,10.45,10.49,640000.0,10.0785,10.1266,10.0688,10.1074,640000.0
2009-07-20 15:00:00,10.5,10.6,10.49,10.57,579000.0,10.117,10.2134,10.1074,10.1845,579000.0
2009-07-20 15:30:00,10.58,10.64,10.57,10.59,732800.0,10.1941,10.2519,10.1845,10.2037,732800.0
2009-07-21 09:30:00,10.65,10.92,10.62,10.8,536300.0,10.2615,10.5217,10.2326,10.4061,536300.0
2009-07-21 10:00:00,10.8,10.9,10.71,10.78,530300.0,10.4061,10.5024,10.3194,10.3868,530300.0
2009-07-21 10:30:00,10.78,10.83,10.73,10.81,340200.0,10.3868,10.435,10.3386,10.4157,340200.0
2009-07-21 11:00:00,10.83,10.84,10.73,10.75,473400.0,10.435,10.4446,10.3386,10.3579,473400.0
2009-07-21 11:30:00,10.74,10.74,10.62,10.63,322500.0,10.3483,10.3483,10.2326,10.2423,322500.0
2009-07-21 12:00:00,10.64,10.71,10.62,10.68,377400.0,10.2519,10.3194,10.2326,10.2904,377400.0
2009-07-21 12:30:00,10.68,10.73,10.62,10.65,327100.0,10.2904,10.3386,10.2326,10.2615,327100.0
2009-07-21 13:00:00,10.65,10.67,10.63,10.66,350000.0,10.2615,10.2808,10.2423,10.2712,350000.0
2009-07-21 13:30:00,10.66,10.76,10.64,10.75,381700.0,10.2712,10.3675,10.2519,10.3579,381700.0
2009-07-21 14:00:00,10.76,10.79,10.74,10.77,575600.0,10.3675,10.3964,10.3483,10.3772,575600.0
2009-07-21 14:30:00,10.76,10.85,10.75,10.8,478200.0,10.3675,10.4542,10.3579,10.4061,478200.0
2009-07-21 15:00:00,10.81,10.84,10.76,10.76,186600.0,10.4157,10.4446,10.3675,10.3675,186600.0
2009-07-21 15:30:00,10.77,10.81,10.75,10.8,361900.0,10.3772,10.4157,10.3579,10.4061,361900.0
2009-07-22 09:30:00,10.69,10.85,10.69,10.78,220800.0,10.3001,10.4542,10.3001,10.3868,220800.0
2009-07-22 10:00:00,10.79,10.86,10.76,10.77,190700.0,10.3964,10.4639,10.3675,10.3772,190700.0
2009-07-22 10:30:00,10.77,10.81,10.72,10.8,155800.0,10.3772,10.4157,10.329,10.4061,155800.0
2009-07-22 11:00:00,10.8,10.85,10.79,10.81,162900.0,10.4061,10.4542,10.3964,10.4157,162900.0
2009-07-22 11:30:00,10.81,10.82,10.74,10.75,175200.0,10.4157,10.4253,10.3483,10.3579,175200.0
2009-07-22 12:00:00,10.75,10.84,10.74,10.82,99100.0,10.3579,10.4446,10.3483,10.4253,99100.0
2009-07-22 12:30:00,10.82,10.92,10.81,10.9,125900.0,10.4253,10.5217,10.4157,10.5024,125900.0
2009-07-22 13:00:00,10.91,10.95,10.88,10.9,225200.0,10.5121,10.5506,10.4831,10.5024,225200.0
2009-07-22 13:30:00,10.9,10.92,10.84,10.88,183100.0,10.5024,10.5217,10.4446,10.4831,183100.0
2009-07-22 14:00:00,10.89,10.9,10.81,10.86,131900.0,10.4928,10.5024,10.4157,10.4639,131900.0
2009-07-22 14:30:00,10.86,10.87,10.82,10.85,102400.0,10.4639,10.4735,10.4253,10.4542,102400.0
2009-07-22 15:00:00,10.86,10.87,10.79,10.81,2222700.0,10.4639,10.4735,10.3964,10.4157,2222700.0
2009-07-22 15:30:00,10.82,10.85,10.79,10.8,753400.0,10.4253,10.4542,10.3964,10.4061,753400.0
2009-07-23 09:30:00,10.82,10.92,10.73,10.89,338000.0,10.4253,10.5217,10.3386,10.4928,338000.0
2009-07-23 10:00:00,10.89,10.99,10.84,10.96,378000.0,10.4928,10.5891,10.4446,10.5602,378000.0
2009-07-23 10:30:00,10.97,11.05,10.96,11.01,340200.0,10.5699,10.6469,10.5602,10.6084,340200.0
2009-07-23 11:00:00,11.0,11.25,10.99,11.2,434400.0,10.5988,10.8397,10.5891,10.7915,434400.0
2009-07-23 11:30:00,11.2,11.2,11.09,11.1,204100.0,10.7915,10.7915,10.6855,10.6951,204100.0
2009-07-23 12:00:00,11.09,11.15,11.06,11.14,203200.0,10.6855,10.7433,10.6566,10.7337,203200.0
2009-07-23 12:30:00,11.14,11.21,11.13,11.19,337200.0,10.7337,10.8011,10.724,10.7818,337200.0
2009-07-23 13:00:00,11.19,11.22,11.18,11.18,405000.0,10.7818,10.8107,10.7722,10.7722,405000.0
2009-07-23 13:30:00,11.18,11.3,11.18,11.22,394200.0,10.7722,10.8878,10.7722,10.8107,394200.0
2009-07-23 14:00:00,11.22,11.23,11.14,11.17,249300.0,10.8107,10.8204,10.7337,10.7626,249300.0
2009-07-23 14:30:00,11.17,11.19,11.14,11.17,303400.0,10.7626,10.7818,10.7337,10.7626,303400.0
2009-07-23 15:00:00,11.17,11.33,11.16,11.31,1152500.0,10.7626,10.9167,10.7529,10.8975,1152500.0
2009-07-23 15:30:00,11.31,11.31,11.25,11.27,817000.0,10.8975,10.8975,10.8397,10.8589,817000.0
2009-07-24 09:30:00,11.12,11.35,11.03,11.05,571000.0,10.7144,10.936,10.6277,10.6469,571000.0
2009-07-24 10:00:00,11.04,11.14,10.95,11.13,322700.0,10.6373,10.7337,10.5506,10.724,322700.0
2009-07-24 10:30:00,11.14,11.18,11.04,11.06,139200.0,10.7337,10.7722,10.6373,10.6566,139200.0
2009-07-24 11:00:00,11.05,11.17,11.05,11.13,147100.0,10.6469,10.7626,10.6469,10.724,147100.0
2009-07-24 11:30:00,11.15,11.28,11.14,11.28,93100.0,10.7433,10.8686,10.7337,10.8686,93100.0
2009-07-24 12:00:00,11.29,11.38,11.27,11.32,141800.0,10.8782,10.9649,10.8589,10.9071,141800.0
2009-07-24 12:30:00,11.32,11.32,11.27,11.28,65200.0,10.9071,10.9071,10.8589,10.8686,65200.0
2009-07-24 13:00:00,11.28,11.34,11.25,11.34,93800.0,10.8686,10.9264,10.8397,10.9264,93800.0
2009-07-24 13:30:00,11.34,11.39,11.31,11.34,171400.0,10.9264,10.9745,10.8975,10.9264,171400.0
2009-07-24 14:00:00,11.34,11.37,11.29,11.31,81700.0,10.9264,10.9553,10.8782,10.8975,81700.0
2009-07-24 14:30:00,11.3,11.33,11.25,11.29,89800.0,10.8878,10.9167,10.8397,10.8782,89800.0
2009-07-24 15:00:00,11.28,11.32,11.25,11.32,129900.0,10.8686,10.9071,10.8397,10.9071,129900.0
2009-07-24 15:30:00,11.32,11.33,11.27,11.32,325800.0,10.9071,10.9167,10.8589,10.9071,325800.0
2009-07-27 11:00:00,11.15,11.22,11.14,11.21,95200.0,10.7433,10.8107,10.7337,10.8011,95200.0
2009-07-27 11:30:00,11.21,11.23,11.15,11.15,207900.0,10.8011,10.8204,10.7433,10.7433,207900.0
2009-07-27 12:00:00,11.15,11.2,11.15,11.19,127700.0,10.7433,10.7915,10.7433,10.7818,127700.0
2009-07-27 12:30:00,11.19,11.23,11.1,11.13,250800.0,10.7818,10.8204,10.6951,10.724,250800.0
2009-07-27 13:00:00,11.13,11.13,11.09,11.09,191400.0,10.724,10.724,10.6855,10.6855,191400.0
2009-07-27 13:30:00,11.09,11.12,11.06,11.09,352600.0,10.6855,10.7144,10.6566,10.6855,352600.0
2009-07-27 14:00:00,11.09,11.1,11.06,11.07,493800.0,10.6855,10.6951,10.6566,10.6662,493800.0
2009-07-27 14:30:00,11.06,11.1,11.01,11.08,1519500.0,10.6566,10.6951,10.6084,10.6759,1519500.0
2009-07-27 15:00:00,11.07,11.11,11.06,11.09,472900.0,10.6662,10.7048,10.6566,10.6855,472900.0
2009-07-27 15:30:00,11.08,11.14,11.07,11.12,923000.0,10.6759,10.7337,10.6662,10.7144,923000.0
2009-07-28 09:30:00,11.33,12.8,11.32,12.73,4164800.0,10.9167,12.3331,10.9071,12.2657,4164800.0
2009-07-28 10:00:00,12.72,12.91,12.56,12.79,2798200.0,12.256,12.4391,12.1019,12.3235,2798200.0
2009-07-28 10:30:00,12.8,13.24,12.75,13.1,2804400.0,12.3331,12.7571,12.2849,12.6222,2804400.0
2009-07-28 11:00:00,13.09,13.1,12.63,12.7,1400800.0,12.6125,12.6222,12.1693,12.2368,1400800.0
2009-07-28 11:30:00,12.69,13.0,12.54,12.6,890700.0,12.2271,12.5258,12.0826,12.1404,890700.0
2009-07-28 12:00:00,12.6,12.64,12.47,12.64,561900.0,12.1404,12.179,12.0152,12.179,561900.0
2009-07-28 12:30:00,12.64,12.79,12.63,12.76,794700.0,12.179,12.3235,12.1693,12.2946,794700.0
2009-07-28 13:00:00,12.75,12.93,12.69,12.82,801600.0,12.2849,12.4584,12.2271,12.3524,801600.0
2009-07-28 13:30:00,12.82,13.0,12.81,12.95,1211900.0,12.3524,12.5258,12.3428,12.4776,1211900.0
2009-07-28 14:00:00,12.94,13.14,12.91,13.12,1139200.0,12.468,12.6607,12.4391,12.6414,1139200.0
2009-07-28 14:30:00,13.13,13.15,13.06,13.15,930200.0,12.6511,12.6704,12.5836,12.6704,930200.0
2009-07-28 15:00:00,13.15,13.15,13.01,13.11,1206900.0,12.6704,12.6704,12.5355,12.6318,1206900.0
2009-07-28 15:30:00,13.1,13.12,13.01,13.08,1694900.0,12.6222,12.6414,12.5355,12.6029,1694900.0
2009-07-29 09:30:00,13.09,13.25,12.85,13.12,1182100.0,12.6125,12.7667,12.3813,12.6414,1182100.0
2009-07-29 10:00:00,13.12,13.17,13.04,13.15,773800.0,12.6414,12.6896,12.5644,12.6704,773800.0
2009-07-29 10:30:00,13.15,13.15,12.95,13.0,547700.0,12.6704,12.6704,12.4776,12.5258,547700.0
2009-07-29 11:00:00,13.01,13.09,12.97,12.98,302800.0,12.5355,12.6125,12.4969,12.5066,302800.0
2009-07-29 11:30:00,12.98,13.06,12.93,13.06,264900.0,12.5066,12.5836,12.4584,12.5836,264900.0
2009-07-29 12:00:00,13.05,13.12,13.03,13.08,308800.0,12.574,12.6414,12.5547,12.6029,308800.0
2009-07-29 12:30:00,13.08,13.09,12.98,12.98,173900.0,12.6029,12.6125,12.5066,12.5066,173900.0
2009-07-29 13:00:00,12.98,13.01,12.87,12.98,542000.0,12.5066,12.5355,12.4006,12.5066,542000.0
2009-07-29 13:30:00,12.98,12.99,12.8,12.84,318400.0,12.5066,12.5162,12.3331,12.3717,318400.0
2009-07-29 14:00:00,12.83,12.86,12.77,12.85,302900.0,12.362,12.3909,12.3042,12.3813,302900.0
2009-07-29 14:30:00,12.85,12.85,12.75,12.75,218500.0,12.3813,12.3813,12.2849,12.2849,218500.0
2009-07-29 15:00:00,12.75,12.82,12.75,12.79,282200.0,12.2849,12.3524,12.2849,12.3235,282200.0
2009-07-29 15:30:00,12.79,12.92,12.77,12.82,697700.0,12.3235,12.4487,12.3042,12.3524,697700.0
2009-07-30 09:30:00,13.03,13.48,13.01,13.45,814400.0,12.5547,12.9883,12.5355,12.9594,814400.0
2009-07-30 10:00:00,13.45,13.5,13.24,13.34,685600.0,12.9594,13.0076,12.7571,12.8534,685600.0
2009-07-30 10:30:00,13.34,13.65,13.31,13.51,505800.0,12.8534,13.1521,12.8245,13.0172,505800.0
2009-07-30 11:00:00,13.52,13.52,13.33,13.38,378600.0,13.0269,13.0269,12.8438,12.892,378600.0
2009-07-30 11:30:00,13.38,13.53,13.38,13.5,455300.0,12.892,13.0365,12.892,13.0076,455300.0
2009-07-30 12:00:00,13.5,13.53,13.46,13.5,454700.0,13.0076,13.0365,12.969,13.0076,454700.0
2009-07-30 12:30:00,13.51,13.53,13.49,13.5,545000.0,13.0172,13.0365,12.9979,13.0076,545000.0
2009-07-30 13:00:00,13.5,13.59,13.49,13.59,369100.0,13.0076,13.0943,12.9979,13.0943,369100.0
2009-07-30 13:30:00,13.59,13.75,13.56,13.7,437800.0,13.0943,13.2485,13.0654,13.2003,437800.0
2009-07-30 14:00:00,13.7,13.71,13.53,13.53,307000.0,13.2003,13.2099,13.0365,13.0365,307000.0
2009-07-30 14:30:00,13.54,13.56,13.51,13.53,195500.0,13.0461,13.0654,13.0172,13.0365,195500.0
2009-07-30 15:00:00,13.52,13.6,13.45,13.5,404100.0,13.0269,13.1039,12.9594,13.0076,404100.0
2009-07-30 15:30:00,13.5,13.5,13.27,13.32,687600.0,13.0076,13.0076,12.786,12.8342,687600.0
2009-07-31 09:30:00,13.27,13.39,13.2,13.24,780700.0,12.786,12.9016,12.7185,12.7571,780700.0
2009-07-31 10:00:00,13.24,13.29,13.14,13.19,443000.0,12.7571,12.8052,12.6607,12.7089,443000.0
2009-07-31 10:30:00,13.21,13.28,13.15,13.23,202200.0,12.7282,12.7956,12.6704,12.7474,202200.0
2009-07-31 11:00:00,13.22,13.31,13.2,13.25,170500.0,12.7378,12.8245,12.7185,12.7667,170500.0
2009-07-31 11:30:00,13.25,13.31,13.21,13.28,123600.0,12.7667,12.8245,12.7282,12.7956,123600.0
2009-07-31 12:00:00,13.28,13.29,13.21,13.26,140100.0,12.7956,12.8052,12.7282,12.7763,140100.0
2009-07-31 12:30:00,13.27,13.27,13.2,13.22,83400.0,12.786,12.786,12.7185,12.7378,83400.0
2009-07-31 13:00:00,13.21,13.23,13.15,13.23,168500.0,12.7282,12.7474,12.6704,12.7474,168500.0
2009-07-31 13:30:00,13.23,13.31,13.23,13.3,105600.0,12.7474,12.8245,12.7474,12.8149,105600.0
2009-07-31 14:00:00,13.31,13.4,13.29,13.4,208300.0,12.8245,12.9112,12.8052,12.9112,208300.0
2009-07-31 14:30:00,13.39,13.47,13.39,13.46,353600.0,12.9016,12.9787,12.9016,12.969,353600.0
2009-07-31 15:00:00,13.47,13.51,13.45,13.45,461700.0,12.9787,13.0172,12.9594,12.9594,461700.0
2009-07-31 15:30:00,13.45,13.48,13.33,13.41,645300.0,12.9594,12.9883,12.8438,12.9209,645300.0
2009-08-03 09:30:00,13.61,13.71,13.39,13.52,576700.0,13.1136,13.2099,12.9016,13.0269,576700.0
2009-08-03 10:00:00,13.51,13.56,13.45,13.53,738900.0,13.0172,13.0654,12.9594,13.0365,738900.0
2009-08-03 10:30:00,13.54,13.69,13.54,13.61,560400.0,13.0461,13.1907,13.0461,13.1136,560400.0
2009-08-03 11:00:00,13.61,13.69,13.6,13.68,230600.0,13.1136,13.1907,13.1039,13.181,230600.0
2009-08-03 11:30:00,13.68,13.85,13.67,13.81,276700.0,13.181,13.3448,13.1714,13.3063,276700.0
2009-08-03 12:00:00,13.81,13.94,13.79,13.88,225000.0,13.3063,13.4315,13.287,13.3737,225000.0
2009-08-03 12:30:00,13.88,13.94,13.82,13.93,256000.0,13.3737,13.4315,13.3159,13.4219,256000.0
2009-08-03 13:00:00,13.94,13.99,13.91,13.97,200300.0,13.4315,13.4797,13.4026,13.4604,200300.0
2009-08-03 13:30:00,13.98,14.0,13.97,13.99,165900.0,13.4701,13.4893,13.4604,13.4797,165900.0
2009-08-03 14:00:00,13.99,14.08,13.99,14.03,464800.0,13.4797,13.5664,13.4797,13.5183,464800.0
2009-08-03 14:30:00,14.03,14.07,13.99,14.06,233300.0,13.5183,13.5568,13.4797,13.5472,233300.0
2009-08-03 15:00:00,14.06,14.21,14.06,14.2,483300.0,13.5472,13.6917,13.5472,13.6821,483300.0
2009-08-03 15:30:00,14.2,14.2,14.08,14.18,994800.0,13.6821,13.6821,13.5664,13.6628,994800.0
2009-08-04 09:30:00,14.06,14.23,14.02,14.17,428100.0,13.5472,13.711,13.5086,13.6531,428100.0
2009-08-04 10:00:00,14.18,14.71,14.15,14.21,1446900.0,13.6628,14.1734,13.6339,13.6917,1446900.0
2009-08-04 10:30:00,14.2,14.42,14.15,14.38,371200.0,13.6821,13.894,13.6339,13.8555,371200.0
2009-08-04 11:00:00,14.37,14.45,14.34,14.35,299000.0,13.8459,13.9229,13.8169,13.8266,299000.0
2009-08-04 11:30:00,14.35,14.41,14.31,14.39,182100.0,13.8266,13.8844,13.788,13.8651,182100.0
2009-08-04 12:00:00,14.4,14.49,14.36,14.46,246700.0,13.8748,13.9615,13.8362,13.9326,246700.0
2009-08-04 12:30:00,14.46,14.47,14.34,14.37,257500.0,13.9326,13.9422,13.8169,13.8459,257500.0
2009-08-04 13:00:00,14.37,14.45,14.36,14.36,211700.0,13.8459,13.9229,13.8362,13.8362,211700.0
2009-08-04 13:30:00,14.36,14.36,14.2,14.2,493100.0,13.8362,13.8362,13.6821,13.6821,493100.0
2009-08-04 14:00:00,14.2,14.22,14.17,14.2,328600.0,13.6821,13.7013,13.6531,13.6821,328600.0
2009-08-04 14:30:00,14.2,14.31,14.19,14.28,595900.0,13.6821,13.788,13.6724,13.7591,595900.0
2009-08-04 15:00:00,14.28,14.38,14.26,14.33,579500.0,13.7591,13.8555,13.7399,13.8073,579500.0
2009-08-04 15:30:00,14.33,14.44,14.32,14.43,750200.0,13.8073,13.9133,13.7977,13.9037,750200.0
2009-08-05 09:30:00,14.49,14.5,14.11,14.19,311300.0,13.9615,13.9711,13.5953,13.6724,311300.0
2009-08-05 10:00:00,14.19,14.19,13.83,13.96,699800.0,13.6724,13.6724,13.3255,13.4508,699800.0
2009-08-05 10:30:00,13.95,14.0,13.8,13.9,424000.0,13.4412,13.4893,13.2966,13.393,424000.0
2009-08-05 11:00:00,13.91,14.14,13.88,14.14,182500.0,13.4026,13.6242,13.3737,13.6242,182500.0
2009-08-05 11:30:00,14.13,14.21,14.08,14.17,111300.0,13.6146,13.6917,13.5664,13.6531,111300.0
2009-08-05 12:00:00,14.17,14.17,14.12,14.15,148600.0,13.6531,13.6531,13.605,13.6339,148600.0
2009-08-05 12:30:00,14.15,14.19,14.07,14.14,346000.0,13.6339,13.6724,13.5568,13.6242,346000.0
2009-08-05 13:00:00,14.14,14.26,14.09,14.26,274200.0,13.6242,13.7399,13.5761,13.7399,274200.0
2009-08-05 13:30:00,14.26,14.27,14.18,14.18,102400.0,13.7399,13.7495,13.6628,13.6628,102400.0
2009-08-05 14:00:00,14.19,14.22,14.15,14.19,246500.0,13.6724,13.7013,13.6339,13.6724,246500.0
2009-08-05 14:30:00,14.18,14.3,14.15,14.26,188800.0,13.6628,13.7784,13.6339,13.7399,188800.0
2009-08-05 15:00:00,14.26,14.45,14.24,14.43,766600.0,13.7399,13.9229,13.7206,13.9037,766600.0
2009-08-05 15:30:00,14.42,14.43,14.29,14.36,502800.0,13.894,13.9037,13.7688,13.8362,502800.0
2009-08-06 09:30:00,14.38,14.53,14.36,14.41,339900.0,13.8555,14.0,13.8362,13.8844,339900.0
2009-08-06 10:00:00,14.4,14.48,14.13,14.22,323100.0,13.8748,13.9518,13.6146,13.7013,323100.0
2009-08-06 10:30:00,14.24,14.44,14.22,14.41,217800.0,13.7206,13.9133,13.7013,13.8844,217800.0
2009-08-06 11:00:00,14.42,14.62,14.41,14.56,164900.0,13.894,14.0867,13.8844,14.0289,164900.0
2009-08-06 11:30:00,14.57,14.58,14.48,14.51,132100.0,14.0386,14.0482,13.9518,13.9807,132100.0
2009-08-06 12:00:00,14.5,14.52,14.35,14.35,98300.0,13.9711,13.9904,13.8266,13.8266,98300.0
2009-08-06 12:30:00,14.35,14.45,14.32,14.4,99500.0,13.8266,13.9229,13.7977,13.8748,99500.0
2009-08-06 13:00:00,14.4,14.4,14.32,14.36,84200.0,13.8748,13.8748,13.7977,13.8362,84200.0
2009-08-06 13:30:00,14.36,14.38,14.23,14.24,111800.0,13.8362,13.8555,13.711,13.7206,111800.0
2009-08-06 14:00:00,14.23,14.23,14.09,14.17,171000.0,13.711,13.711,13.5761,13.6531,171000.0
2009-08-06 14:30:00,14.17,14.25,14.13,14.2,192300.0,13.6531,13.7302,13.6146,13.6821,192300.0
2009-08-06 15:00:00,14.19,14.3,14.18,14.24,160500.0,13.6724,13.7784,13.6628,13.7206,160500.0
2009-08-06 15:30:00,14.23,14.26,14.14,14.19,336800.0,13.711,13.7399,13.6242,13.6724,336800.0
2009-08-07 09:30:00,14.37,14.53,14.3,14.4,233100.0,13.8459,14.0,13.7784,13.8748,233100.0
2009-08-07 10:00:00,14.4,14.68,14.31,14.66,376900.0,13.8748,14.1445,13.788,14.1253,376900.0
2009-08-07 10:30:00,14.66,14.88,14.65,14.86,246100.0,14.1253,14.3372,14.1156,14.318,246100.0
2009-08-07 11:00:00,14.85,14.97,14.81,14.83,244700.0,14.3083,14.424,14.2698,14.2891,244700.0
2009-08-07 11:30:00,14.83,15.0,14.8,14.98,245300.0,14.2891,14.4529,14.2602,14.4336,245300.0
2009-08-07 12:00:00,14.97,15.0,14.94,14.97,325800.0,14.424,14.4529,14.3951,14.424,325800.0
2009-08-07 12:30:00,14.96,14.98,14.93,14.95,283600.0,14.4143,14.4336,14.3854,14.4047,283600.0
2009-08-07 13:00:00,14.95,14.99,14.91,14.99,221100.0,14.4047,14.4432,14.3662,14.4432,221100.0
2009-08-07 13:30:00,14.99,14.99,14.9,14.96,228400.0,14.4432,14.4432,14.3565,14.4143,228400.0
2009-08-07 14:00:00,14.96,14.98,14.85,14.87,186400.0,14.4143,14.4336,14.3083,14.3276,186400.0
2009-08-07 14:30:00,14.86,14.87,14.76,14.82,256800.0,14.318,14.3276,14.2216,14.2794,256800.0
2009-08-07 15:00:00,14.82,14.83,14.68,14.73,364700.0,14.2794,14.2891,14.1445,14.1927,364700.0
2009-08-07 15:30:00,14.74,14.84,14.71,14.76,547500.0,14.2024,14.2987,14.1734,14.2216,547500.0
2009-08-10 09:30:00,14.77,14.86,14.6,14.71,312900.0,14.2313,14.318,14.0675,14.1734,312900.0
2009-08-10 10:00:00,14.71,14.81,14.6,14.79,277700.0,14.1734,14.2698,14.0675,14.2505,277700.0
2009-08-10 10:30:00,14.8,14.98,14.79,14.81,235100.0,14.2602,14.4336,14.2505,14.2698,235100.0
2009-08-10 11:00:00,14.81,14.87,14.76,14.76,192000.0,14.2698,14.3276,14.2216,14.2216,192000.0
2009-08-10 11:30:00,14.77,14.83,14.75,14.78,127200.0,14.2313,14.2891,14.212,14.2409,127200.0
2009-08-10 12:00:00,14.79,14.83,14.75,14.76,82600.0,14.2505,14.2891,14.212,14.2216,82600.0
2009-08-10 12:30:00,14.75,14.75,14.64,14.68,437000.0,14.212,14.212,14.106,14.1445,437000.0
2009-08-10 13:00:00,14.68,14.69,14.5,14.52,184400.0,14.1445,14.1542,13.9711,13.9904,184400.0
2009-08-10 13:30:00,14.52,14.6,14.52,14.56,139300.0,13.9904,14.0675,13.9904,14.0289,139300.0
2009-08-10 14:00:00,14.55,14.56,14.39,14.49,186900.0,14.0193,14.0289,13.8651,13.9615,186900.0
2009-08-10 14:30:00,14.49,14.56,14.44,14.5,263400.0,13.9615,14.0289,13.9133,13.9711,263400.0
2009-08-10 15:00:00,14.5,14.61,14.49,14.56,385300.0,13.9711,14.0771,13.9615,14.0289,385300.0
2009-08-10 15:30:00,14.56,14.59,14.48,14.56,567400.0,14.0289,14.0578,13.9518,14.0289,567400.0
2009-08-11 09:30:00,14.47,14.47,14.15,14.26,383500.0,13.9422,13.9422,13.6339,13.7399,383500.0
2009-08-11 10:00:00,14.25,14.36,14.14,14.24,450900.0,13.7302,13.8362,13.6242,13.7206,450900.0
2009-08-11 10:30:00,14.23,14.54,14.23,14.5,412600.0,13.711,14.0097,13.711,13.9711,412600.0
2009-08-11 11:00:00,14.49,14.5,14.26,14.37,223600.0,13.9615,13.9711,13.7399,13.8459,223600.0
2009-08-11 11:30:00,14.36,14.39,14.31,14.35,138200.0,13.8362,13.8651,13.788,13.8266,138200.0
2009-08-11 12:00:00,14.34,14.41,14.28,14.33,132900.0,13.8169,13.8844,13.7591,13.8073,132900.0
2009-08-11 12:30:00,14.33,14.35,14.23,14.27,89400.0,13.8073,13.8266,13.711,13.7495,89400.0
2009-08-11 13:00:00,14.27,14.29,14.22,14.24,155500.0,13.7495,13.7688,13.7013,13.7206,155500.0
2009-08-11 13:30:00,14.24,14.35,14.23,14.32,134400.0,13.7206,13.8266,13.711,13.7977,134400.0
2009-08-11 14:00:00,14.32,14.43,14.31,14.36,229600.0,13.7977,13.9037,13.788,13.8362,229600.0
2009-08-11 14:30:00,14.36,14.37,14.28,14.34,188200.0,13.8362,13.8459,13.7591,13.8169,188200.0
2009-08-11 15:00:00,14.35,14.39,14.29,14.34,184600.0,13.8266,13.8651,13.7688,13.8169,184600.0
2009-08-11 15:30:00,14.34,14.34,14.23,14.25,430700.0,13.8169,13.8169,13.711,13.7302,430700.0
2009-08-12 09:30:00,14.21,14.62,14.19,14.56,311200.0,13.6917,14.0867,13.6724,14.0289,311200.0
2009-08-12 10:00:00,14.59,14.63,14.55,14.62,265200.0,14.0578,14.0964,14.0193,14.0867,265200.0
2009-08-12 10:30:00,14.61,14.61,14.52,14.54,180800.0,14.0771,14.0771,13.9904,14.0097,180800.0
2009-08-12 11:00:00,14.53,14.57,14.49,14.5,204300.0,14.0,14.0386,13.9615,13.9711,204300.0
2009-08-12 11:30:00,14.49,14.62,14.44,14.6,171800.0,13.9615,14.0867,13.9133,14.0675,171800.0
2009-08-12 12:00:00,14.6,14.66,14.55,14.59,213500.0,14.0675,14.1253,14.0193,14.0578,213500.0
2009-08-12 12:30:00,14.59,14.67,14.57,14.65,186000.0,14.0578,14.1349,14.0386,14.1156,186000.0
2009-08-12 13:00:00,14.65,14.7,14.61,14.7,167300.0,14.1156,14.1638,14.0771,14.1638,167300.0
2009-08-12 13:30:00,14.69,14.71,14.61,14.65,313900.0,14.1542,14.1734,14.0771,14.1156,313900.0
2009-08-12 14:00:00,14.65,14.68,14.5,14.5,288300.0,14.1156,14.1445,13.9711,13.9711,288300.0
2009-08-12 14:30:00,14.49,14.76,14.46,14.71,273800.0,13.9615,14.2216,13.9326,14.1734,273800.0
2009-08-12 15:00:00,14.72,14.75,14.64,14.75,318200.0,14.1831,14.212,14.106,14.212,318200.0
2009-08-12 15:30:00,14.75,14.79,14.62,14.65,894700.0,14.212,14.2505,14.0867,14.1156,894700.0
2009-08-13 09:30:00,14.91,14.91,14.7,14.78,218300.0,14.3662,14.3662,14.1638,14.2409,218300.0
2009-08-13 10:00:00,14.78,14.78,14.65,14.67,435500.0,14.2409,14.2409,14.1156,14.1349,435500.0
2009-08-13 10:30:00,14.67,14.81,14.67,14.78,276500.0,14.1349,14.2698,14.1349,14.2409,276500.0
2009-08-13 11:00:00,14.78,14.88,14.76,14.84,178800.0,14.2409,14.3372,14.2216,14.2987,178800.0
2009-08-13 11:30:00,14.84,14.88,14.78,14.85,211300.0,14.2987,14.3372,14.2409,14.3083,211300.0
2009-08-13 12:00:00,14.85,14.88,14.85,14.87,63100.0,14.3083,14.3372,14.3083,14.3276,63100.0
2009-08-13 12:30:00,14.87,14.88,14.8,14.81,110700.0,14.3276,14.3372,14.2602,14.2698,110700.0
2009-08-13 13:00:00,14.81,14.88,14.75,14.81,174800.0,14.2698,14.3372,14.212,14.2698,174800.0
2009-08-13 13:30:00,14.8,14.83,14.75,14.76,122000.0,14.2602,14.2891,14.212,14.2216,122000.0
2009-08-13 14:00:00,14.76,14.76,14.66,14.76,134300.0,14.2216,14.2216,14.1253,14.2216,134300.0
2009-08-13 14:30:00,14.76,14.77,14.67,14.67,214100.0,14.2216,14.2313,14.1349,14.1349,214100.0
2009-08-13 15:00:00,14.68,14.8,14.67,14.78,161100.0,14.1445,14.2602,14.1349,14.2409,161100.0
2009-08-13 15:30:00,14.78,14.81,14.75,14.81,406800.0,14.2409,14.2698,14.212,14.2698,406800.0
2009-08-14 09:30:00,14.85,14.85,14.45,14.47,243700.0,14.3083,14.3083,13.9229,13.9422,243700.0
2009-08-14 10:00:00,14.47,14.47,14.33,14.46,277100.0,13.9422,13.9422,13.8073,13.9326,277100.0
2009-08-14 10:30:00,14.47,14.5,14.35,14.46,188500.0,13.9422,13.9711,13.8266,13.9326,188500.0
2009-08-14 11:00:00,14.45,14.48,14.36,14.4,142700.0,13.9229,13.9518,13.8362,13.8748,142700.0
2009-08-14 11:30:00,14.4,14.42,14.32,14.34,120100.0,13.8748,13.894,13.7977,13.8169,120100.0
2009-08-14 12:00:00,14.35,14.35,14.25,14.27,106100.0,13.8266,13.8266,13.7302,13.7495,106100.0
2009-08-14 12:30:00,14.26,14.31,14.23,14.29,85400.0,13.7399,13.788,13.711,13.7688,85400.0
2009-08-14 13:00:00,14.3,14.37,14.29,14.34,126300.0,13.7784,13.8459,13.7688,13.8169,126300.0
2009-08-14 13:30:00,14.33,14.37,14.29,14.37,90200.0,13.8073,13.8459,13.7688,13.8459,90200.0
2009-08-14 14:00:00,14.38,14.39,14.29,14.31,99500.0,13.8555,13.8651,13.7688,13.788,99500.0
2009-08-14 14:30:00,14.31,14.36,14.29,14.34,96400.0,13.788,13.8362,13.7688,13.8169,96400.0
2009-08-14 15:00:00,14.34,14.41,14.32,14.34,211600.0,13.8169,13.8844,13.7977,13.8169,211600.0
2009-08-14 15:30:00,14.34,14.46,14.34,14.42,502500.0,13.8169,13.9326,13.8169,13.894,502500.0
2009-08-17 09:30:00,13.96,14.08,13.45,13.57,312400.0,13.4508,13.5664,12.9594,13.075,312400.0
2009-08-17 10:00:00,13.57,13.59,13.4,13.46,434800.0,13.075,13.0943,12.9112,12.969,434800.0
2009-08-17 10:30:00,13.46,13.49,13.39,13.44,254000.0,12.969,12.9979,12.9016,12.9498,254000.0
2009-08-17 11:00:00,13.44,13.56,13.41,13.54,140100.0,12.9498,13.0654,12.9209,13.0461,140100.0
2009-08-17 11:30:00,13.53,13.53,13.41,13.41,172900.0,13.0365,13.0365,12.9209,12.9209,172900.0
2009-08-17 12:00:00,13.42,13.42,13.32,13.41,165500.0,12.9305,12.9305,12.8342,12.9209,165500.0
2009-08-17 12:30:00,13.41,13.57,13.4,13.57,157500.0,12.9209,13.075,12.9112,13.075,157500.0
2009-08-17 13:00:00,13.57,13.57,13.51,13.57,161000.0,13.075,13.075,13.0172,13.075,161000.0
2009-08-17 13:30:00,13.56,13.66,13.56,13.64,190600.0,13.0654,13.1617,13.0654,13.1425,190600.0
2009-08-17 14:00:00,13.64,13.64,13.59,13.62,132600.0,13.1425,13.1425,13.0943,13.1232,132600.0
2009-08-17 14:30:00,13.63,13.66,13.6,13.62,117400.0,13.1328,13.1617,13.1039,13.1232,117400.0
2009-08-17 15:00:00,13.63,13.65,13.55,13.56,155200.0,13.1328,13.1521,13.0558,13.0654,155200.0
2009-08-17 15:30:00,13.57,13.59,13.51,13.52,657400.0,13.075,13.0943,13.0172,13.0269,657400.0
2009-08-18 09:30:00,13.63,13.94,13.57,13.78,242300.0,13.1328,13.4315,13.075,13.2774,242300.0
2009-08-18 10:00:00,13.78,13.93,13.77,13.8,370700.0,13.2774,13.4219,13.2677,13.2966,370700.0
2009-08-18 10:30:00,13.8,13.97,13.79,13.93,286400.0,13.2966,13.4604,13.287,13.4219,286400.0
2009-08-18 11:00:00,13.92,13.96,13.89,13.92,83900.0,13.4123,13.4508,13.3834,13.4123,83900.0
2009-08-18 11:30:00,13.92,14.01,13.91,13.99,198900.0,13.4123,13.499,13.4026,13.4797,198900.0
2009-08-18 12:00:00,13.99,14.06,13.93,13.94,113500.0,13.4797,13.5472,13.4219,13.4315,113500.0
2009-08-18 12:30:00,13.93,14.0,13.92,13.95,76500.0,13.4219,13.4893,13.4123,13.4412,76500.0
2009-08-18 13:00:00,13.94,13.97,13.84,13.9,105300.0,13.4315,13.4604,13.3352,13.393,105300.0
2009-08-18 13:30:00,13.9,13.9,13.83,13.87,102700.0,13.393,13.393,13.3255,13.3641,102700.0
2009-08-18 14:00:00,13.88,13.97,13.88,13.97,87700.0,13.3737,13.4604,13.3737,13.4604,87700.0
2009-08-18 14:30:00,13.97,14.0,13.95,13.98,120500.0,13.4604,13.4893,13.4412,13.4701,120500.0
2009-08-18 15:00:00,13.97,14.04,13.97,14.01,205400.0,13.4604,13.5279,13.4604,13.499,205400.0
2009-08-18 15:30:00,14.0,14.07,13.98,14.0,397800.0,13.4893,13.5568,13.4701,13.4893,397800.0
2009-08-19 09:30:00,13.82,13.85,13.69,13.76,335200.0,13.3159,13.3448,13.1907,13.2581,335200.0
2009-08-19 10:00:00,13.76,13.95,13.76,13.86,288600.0,13.2581,13.4412,13.2581,13.3545,288600.0
2009-08-19 10:30:00,13.87,14.03,13.87,13.89,176300.0,13.3641,13.5183,13.3641,13.3834,176300.0
2009-08-19 11:00:00,13.9,13.97,13.86,13.89,103100.0,13.393,13.4604,13.3545,13.3834,103100.0
2009-08-19 11:30:00,13.9,14.1,13.89,14.09,95800.0,13.393,13.5857,13.3834,13.5761,95800.0
2009-08-19 12:00:00,14.1,14.15,14.07,14.07,153000.0,13.5857,13.6339,13.5568,13.5568,153000.0
2009-08-19 12:30:00,14.08,14.16,14.05,14.13,98300.0,13.5664,13.6435,13.5375,13.6146,98300.0
2009-08-19 13:00:00,14.13,14.2,14.11,14.19,149100.0,13.6146,13.6821,13.5953,13.6724,149100.0
2009-08-19 13:30:00,14.19,14.2,14.14,14.17,113700.0,13.6724,13.6821,13.6242,13.6531,113700.0
2009-08-19 14:00:00,14.17,14.19,14.07,14.08,176700.0,13.6531,13.6724,13.5568,13.5664,176700.0
2009-08-19 14:30:00,14.08,14.09,14.02,14.05,136900.0,13.5664,13.5761,13.5086,13.5375,136900.0
2009-08-19 15:00:00,14.04,14.05,13.91,13.92,165800.0,13.5279,13.5375,13.4026,13.4123,165800.0
2009-08-19 15:30:00,13.93,14.01,13.9,13.99,264800.0,13.4219,13.499,13.393,13.4797,264800.0
2009-08-20 09:30:00,13.98,14.2,13.95,14.2,135300.0,13.4701,13.6821,13.4412,13.6821,135300.0
2009-08-20 10:00:00,14.2,14.26,14.13,14.17,194100.0,13.6821,13.7399,13.6146,13.6531,194100.0
2009-08-20 10:30:00,14.16,14.21,14.13,14.15,130900.0,13.6435,13.6917,13.6146,13.6339,130900.0
2009-08-20 11:00:00,14.15,14.27,14.14,14.27,145900.0,13.6339,13.7495,13.6242,13.7495,145900.0
2009-08-20 11:30:00,14.28,14.29,14.18,14.19,176400.0,13.7591,13.7688,13.6628,13.6724,176400.0
2009-08-20 12:00:00,14.18,14.25,14.17,14.21,85400.0,13.6628,13.7302,13.6531,13.6917,85400.0
2009-08-20 12:30:00,14.21,14.25,14.19,14.2,99400.0,13.6917,13.7302,13.6724,13.6821,99400.0
2009-08-20 13:00:00,14.2,14.22,14.16,14.18,117100.0,13.6821,13.7013,13.6435,13.6628,117100.0
2009-08-20 13:30:00,14.17,14.24,14.14,14.14,118200.0,13.6531,13.7206,13.6242,13.6242,118200.0
2009-08-20 14:00:00,14.14,14.16,14.09,14.1,128300.0,13.6242,13.6435,13.5761,13.5857,128300.0
2009-08-20 14:30:00,14.09,14.13,14.05,14.08,212000.0,13.5761,13.6146,13.5375,13.5664,212000.0
2009-08-20 15:00:00,14.08,14.16,14.08,14.13,143800.0,13.5664,13.6435,13.5664,13.6146,143800.0
2009-08-20 15:30:00,14.13,14.2,14.09,14.13,477300.0,13.6146,13.6821,13.5761,13.6146,477300.0
2009-08-21 09:30:00,14.31,14.58,14.23,14.58,489800.0,13.788,14.0482,13.711,14.0482,489800.0
2009-08-21 10:00:00,14.59,14.8,14.59,14.74,367200.0,14.0578,14.2602,14.0578,14.2024,367200.0
2009-08-21 10:30:00,14.74,14.8,14.69,14.72,384700.0,14.2024,14.2602,14.1542,14.1831,384700.0
2009-08-21 11:00:00,14.73,14.82,14.7,14.7,266800.0,14.1927,14.2794,14.1638,14.1638,266800.0
2009-08-21 11:30:00,14.7,14.75,14.58,14.58,282400.0,14.1638,14.212,14.0482,14.0482,282400.0
2009-08-21 12:00:00,14.58,14.6,14.39,14.54,446600.0,14.0482,14.0675,13.8651,14.0097,446600.0
2009-08-21 12:30:00,14.53,14.63,14.53,14.62,103000.0,14.0,14.0964,14.0,14.0867,103000.0
2009-08-21 13:00:00,14.63,14.67,14.58,14.58,177500.0,14.0964,14.1349,14.0482,14.0482,177500.0
2009-08-21 13:30:00,14.58,14.61,14.54,14.56,145700.0,14.0482,14.0771,14.0097,14.0289,145700.0
2009-08-21 14:00:00,14.56,14.58,14.52,14.56,181500.0,14.0289,14.0482,13.9904,14.0289,181500.0
2009-08-21 14:30:00,14.56,14.64,14.55,14.63,125000.0,14.0289,14.106,14.0193,14.0964,125000.0
2009-08-21 15:00:00,14.64,14.67,14.61,14.61,222100.0,14.106,14.1349,14.0771,14.0771,222100.0
2009-08-21 15:30:00,14.62,14.62,14.54,14.58,1172600.0,14.0867,14.0867,14.0097,14.0482,1172600.0
2009-08-24 09:30:00,14.71,15.07,14.71,14.79,682000.0,14.1734,14.5203,14.1734,14.2505,682000.0
2009-08-24 10:00:00,14.8,14.87,14.78,14.84,935400.0,14.2602,14.3276,14.2409,14.2987,935400.0
2009-08-24 10:30:00,14.85,14.89,14.76,14.86,182400.0,14.3083,14.3469,14.2216,14.318,182400.0
2009-08-24 11:00:00,14.85,14.87,14.78,14.78,135000.0,14.3083,14.3276,14.2409,14.2409,135000.0
2009-08-24 11:30:00,14.77,14.87,14.74,14.75,1241000.0,14.2313,14.3276,14.2024,14.212,1241000.0
2009-08-24 12:00:00,14.75,14.8,14.67,14.73,161200.0,14.212,14.2602,14.1349,14.1927,161200.0
2009-08-24 12:30:00,14.72,14.75,14.67,14.7,247600.0,14.1831,14.212,14.1349,14.1638,247600.0
2009-08-24 13:00:00,14.7,14.73,14.52,14.57,486900.0,14.1638,14.1927,13.9904,14.0386,486900.0
2009-08-24 13:30:00,14.56,14.75,14.56,14.7,211500.0,14.0289,14.212,14.0289,14.1638,211500.0
2009-08-24 14:00:00,14.7,14.79,14.69,14.7,176700.0,14.1638,14.2505,14.1542,14.1638,176700.0
2009-08-24 14:30:00,14.71,14.78,14.69,14.74,195600.0,14.1734,14.2409,14.1542,14.2024,195600.0
2009-08-24 15:00:00,14.73,14.77,14.69,14.74,347400.0,14.1927,14.2313,14.1542,14.2024,347400.0
2009-08-24 15:30:00,14.74,14.79,14.67,14.78,568500.0,14.2024,14.2505,14.1349,14.2409,568500.0
2009-08-25 09:30:00,14.91,15.0,14.75,14.81,772600.0,14.3662,14.4529,14.212,14.2698,772600.0
2009-08-25 10:00:00,14.81,14.92,14.73,14.76,502700.0,14.2698,14.3758,14.1927,14.2216,502700.0
2009-08-25 10:30:00,14.76,14.85,14.69,14.72,262500.0,14.2216,14.3083,14.1542,14.1831,262500.0
2009-08-25 11:00:00,14.72,14.86,14.71,14.83,307600.0,14.1831,14.318,14.1734,14.2891,307600.0
2009-08-25 11:30:00,14.83,14.86,14.79,14.84,617100.0,14.2891,14.318,14.2505,14.2987,617100.0
2009-08-25 12:00:00,14.84,14.95,14.84,14.91,561300.0,14.2987,14.4047,14.2987,14.3662,561300.0
2009-08-25 12:30:00,14.91,14.93,14.65,14.72,308500.0,14.3662,14.3854,14.1156,14.1831,308500.0
2009-08-25 13:00:00,14.72,14.83,14.71,14.72,400600.0,14.1831,14.2891,14.1734,14.1831,400600.0
2009-08-25 13:30:00,14.72,14.82,14.69,14.73,341600.0,14.1831,14.2794,14.1542,14.1927,341600.0
2009-08-25 14:00:00,14.74,14.81,14.71,14.79,158500.0,14.2024,14.2698,14.1734,14.2505,158500.0
2009-08-25 14:30:00,14.79,14.89,14.76,14.82,515800.0,14.2505,14.3469,14.2216,14.2794,515800.0
2009-08-25 15:00:00,14.82,14.86,14.79,14.81,335200.0,14.2794,14.318,14.2505,14.2698,335200.0
2009-08-25 15:30:00,14.8,14.84,14.76,14.82,498700.0,14.2602,14.2987,14.2216,14.2794,498700.0
2009-08-26 09:30:00,14.73,15.7,14.68,15.45,2345400.0,14.1927,15.1273,14.1445,14.8865,2345400.0
2009-08-26 10:00:00,15.45,15.63,15.35,15.44,1674300.0,14.8865,15.0599,14.7901,14.8768,1674300.0
2009-08-26 10:30:00,15.43,15.71,15.42,15.49,1421200.0,14.8672,15.137,14.8576,14.925,1421200.0
2009-08-26 11:00:00,15.49,15.51,15.2,15.35,814000.0,14.925,14.9443,14.6456,14.7901,814000.0
2009-08-26 11:30:00,15.34,15.51,15.25,15.48,300500.0,14.7805,14.9443,14.6938,14.9154,300500.0
2009-08-26 12:00:00,15.48,15.5,15.42,15.49,355000.0,14.9154,14.9346,14.8576,14.925,355000.0
2009-08-26 12:30:00,15.5,15.56,15.46,15.51,531900.0,14.9346,14.9924,14.8961,14.9443,531900.0
2009-08-26 13:00:00,15.51,15.53,15.39,15.4,349600.0,14.9443,14.9635,14.8286,14.8383,349600.0
2009-08-26 13:30:00,15.41,15.54,15.36,15.54,435800.0,14.8479,14.9732,14.7997,14.9732,435800.0
2009-08-26 14:00:00,15.54,15.55,15.5,15.52,299600.0,14.9732,14.9828,14.9346,14.9539,299600.0
2009-08-26 14:30:00,15.51,15.55,15.47,15.49,914700.0,14.9443,14.9828,14.9057,14.925,914700.0
2009-08-26 15:00:00,15.48,15.53,15.47,15.5,578600.0,14.9154,14.9635,14.9057,14.9346,578600.0
2009-08-26 15:30:00,15.5,15.64,15.46,15.62,1509700.0,14.9346,15.0695,14.8961,15.0503,1509700.0
2009-08-27 09:30:00,15.64,15.78,15.25,15.28,679400.0,15.0695,15.2044,14.6938,14.7227,679400.0
2009-08-27 10:00:00,15.28,15.29,15.17,15.27,470600.0,14.7227,14.7323,14.6167,14.713,470600.0
2009-08-27 10:30:00,15.27,15.36,15.17,15.19,379700.0,14.713,14.7997,14.6167,14.6359,379700.0
2009-08-27 11:00:00,15.18,15.36,15.15,15.33,612100.0,14.6263,14.7997,14.5974,14.7708,612100.0
2009-08-27 11:30:00,15.33,15.44,15.21,15.43,268400.0,14.7708,14.8768,14.6552,14.8672,268400.0
2009-08-27 12:00:00,15.42,15.58,15.36,15.53,427400.0,14.8576,15.0117,14.7997,14.9635,427400.0
2009-08-27 12:30:00,15.54,15.56,15.33,15.39,243400.0,14.9732,14.9924,14.7708,14.8286,243400.0
2009-08-27 13:00:00,15.39,15.48,15.33,15.47,401700.0,14.8286,14.9154,14.7708,14.9057,401700.0
2009-08-27 13:30:00,15.48,15.55,15.43,15.48,244800.0,14.9154,14.9828,14.8672,14.9154,244800.0
2009-08-27 14:00:00,15.48,15.55,15.47,15.55,974400.0,14.9154,14.9828,14.9057,14.9828,974400.0
2009-08-27 14:30:00,15.54,15.71,15.54,15.6,609700.0,14.9732,15.137,14.9732,15.031,609700.0
2009-08-27 15:00:00,15.59,15.6,15.49,15.51,374000.0,15.0214,15.031,14.925,14.9443,374000.0
2009-08-27 15:30:00,15.51,15.59,15.5,15.54,534500.0,14.9443,15.0214,14.9346,14.9732,534500.0
2009-08-28 09:30:00,15.74,15.8,15.54,15.58,708800.0,15.1659,15.2237,14.9732,15.0117,708800.0
2009-08-28 10:00:00,15.58,15.65,15.39,15.47,747900.0,15.0117,15.0792,14.8286,14.9057,747900.0
2009-08-28 10:30:00,15.48,15.71,15.45,15.69,487700.0,14.9154,15.137,14.8865,15.1177,487700.0
2009-08-28 11:00:00,15.69,15.7,15.55,15.63,266800.0,15.1177,15.1273,14.9828,15.0599,266800.0
2009-08-28 11:30:00,15.62,15.64,15.39,15.41,457500.0,15.0503,15.0695,14.8286,14.8479,457500.0
2009-08-28 12:00:00,15.42,15.47,15.33,15.39,218400.0,14.8576,14.9057,14.7708,14.8286,218400.0
2009-08-28 12:30:00,15.38,15.56,15.38,15.42,209400.0,14.819,14.9924,14.819,14.8576,209400.0
2009-08-28 13:00:00,15.42,15.53,15.42,15.48,201600.0,14.8576,14.9635,14.8576,14.9154,201600.0
2009-08-28 13:30:00,15.49,15.51,15.43,15.48,153200.0,14.925,14.9443,14.8672,14.9154,153200.0
2009-08-28 14:00:00,15.48,15.54,15.46,15.54,590900.0,14.9154,14.9732,14.8961,14.9732,590900.0
2009-08-28 14:30:00,15.53,15.7,15.49,15.66,303400.0,14.9635,15.1273,14.925,15.0888,303400.0
2009-08-28 15:00:00,15.67,15.79,15.6,15.7,699300.0,15.0984,15.2141,15.031,15.1273,699300.0
2009-08-28 15:30:00,15.71,15.77,15.56,15.69,1032500.0,15.137,15.1948,14.9924,15.1177,1032500.0
2009-08-31 09:30:00,15.48,15.52,15.19,15.36,439800.0,14.9154,14.9539,14.6359,14.7997,439800.0
2009-08-31 10:00:00,15.36,15.41,15.29,15.34,335700.0,14.7997,14.8479,14.7323,14.7805,335700.0
2009-08-31 10:30:00,15.34,15.42,15.27,15.33,495700.0,14.7805,14.8576,14.713,14.7708,495700.0
2009-08-31 11:00:00,15.33,15.33,15.19,15.33,199100.0,14.7708,14.7708,14.6359,14.7708,199100.0
2009-08-31 11:30:00,15.34,15.39,15.3,15.31,106100.0,14.7805,14.8286,14.7419,14.7516,106100.0
2009-08-31 12:00:00,15.31,15.41,15.3,15.39,214900.0,14.7516,14.8479,14.7419,14.8286,214900.0
2009-08-31 12:30:00,15.4,15.41,15.31,15.33,358100.0,14.8383,14.8479,14.7516,14.7708,358100.0
2009-08-31 13:00:00,15.33,15.38,15.29,15.34,92900.0,14.7708,14.819,14.7323,14.7805,92900.0
2009-08-31 13:30:00,15.33,15.37,15.3,15.34,93700.0,14.7708,14.8094,14.7419,14.7805,93700.0
2009-08-31 14:00:00,15.34,15.42,15.34,15.4,156000.0,14.7805,14.8576,14.7805,14.8383,156000.0
2009-08-31 14:30:00,15.4,15.41,15.34,15.35,193800.0,14.8383,14.8479,14.7805,14.7901,193800.0
2009-08-31 15:00:00,15.35,15.35,15.25,15.3,302800.0,14.7901,14.7901,14.6938,14.7419,302800.0
2009-08-31 15:30:00,15.3,15.36,15.28,15.34,556800.0,14.7419,14.7997,14.7227,14.7805,556800.0
2009-09-01 09:30:00,16.11,16.58,15.95,16.37,2517700.0,15.5224,15.9752,15.3682,15.7729,2517700.0
2009-09-01 10:00:00,16.37,16.69,16.31,16.58,1839600.0,15.7729,16.0812,15.7151,15.9752,1839600.0
2009-09-01 10:30:00,16.58,16.61,16.41,16.42,899900.0,15.9752,16.0041,15.8114,15.8211,899900.0
2009-09-01 11:00:00,16.41,16.42,15.68,15.69,1503000.0,15.8114,15.8211,15.1081,15.1177,1503000.0
2009-09-01 11:30:00,15.69,15.81,15.6,15.75,723300.0,15.1177,15.2333,15.031,15.1755,723300.0
2009-09-01 12:00:00,15.76,15.88,15.69,15.83,435300.0,15.1852,15.3008,15.1177,15.2526,435300.0
2009-09-01 12:30:00,15.82,15.94,15.76,15.8,322300.0,15.243,15.3586,15.1852,15.2237,322300.0
2009-09-01 13:00:00,15.81,15.84,15.63,15.79,423100.0,15.2333,15.2622,15.0599,15.2141,423100.0
2009-09-01 13:30:00,15.78,15.78,15.65,15.72,373900.0,15.2044,15.2044,15.0792,15.1466,373900.0
2009-09-01 14:00:00,15.73,15.75,15.6,15.67,429900.0,15.1562,15.1755,15.031,15.0984,429900.0
2009-09-01 14:30:00,15.69,15.79,15.62,15.65,340400.0,15.1177,15.2141,15.0503,15.0792,340400.0
2009-09-01 15:00:00,15.66,15.81,15.6,15.64,820500.0,15.0888,15.2333,15.031,15.0695,820500.0
2009-09-01 15:30:00,15.64,15.68,15.5,15.5,1376300.0,15.0695,15.1081,14.9346,14.9346,1376300.0
2009-09-02 09:30:00,16.4,16.5,15.92,16.34,2504700.0,15.8018,15.8982,15.3393,15.744,2504700.0
2009-09-02 10:00:00,16.33,16.36,16.08,16.2,1701500.0,15.7344,15.7633,15.4935,15.6091,1701500.0
2009-09-02 10:30:00,16.2,16.41,16.0,16.39,1158400.0,15.6091,15.8114,15.4164,15.7922,1158400.0
2009-09-02 11:00:00,16.39,16.54,16.21,16.53,2261500.0,15.7922,15.9367,15.6187,15.9271,2261500.0
2009-09-02 11:30:00,16.54,16.58,16.42,16.51,999200.0,15.9367,15.9752,15.8211,15.9078,999200.0
2009-09-02 12:00:00,16.5,16.72,16.49,16.72,1008600.0,15.8982,16.1101,15.8885,16.1101,1008600.0
2009-09-02 12:30:00,16.72,17.02,16.69,17.01,1755900.0,16.1101,16.3992,16.0812,16.3896,1755900.0
2009-09-02 13:00:00,17.0,17.17,16.95,16.99,1181300.0,16.3799,16.5437,16.3317,16.3703,1181300.0
2009-09-02 13:30:00,17.0,17.15,16.94,16.98,1102000.0,16.3799,16.5245,16.3221,16.3607,1102000.0
2009-09-02 14:00:00,16.98,17.16,16.98,17.16,725100.0,16.3607,16.5341,16.3607,16.5341,725100.0
2009-09-02 14:30:00,17.16,17.18,17.07,17.14,842400.0,16.5341,16.5534,16.4474,16.5148,842400.0
2009-09-02 15:00:00,17.14,17.76,17.05,17.75,2525500.0,16.5148,17.1122,16.4281,17.1026,2525500.0
2009-09-02 15:30:00,17.75,17.76,17.42,17.42,4031400.0,17.1026,17.1122,16.7846,16.7846,4031400.0
2009-09-03 09:30:00,17.68,17.72,16.77,16.85,2357900.0,17.0351,17.0737,16.1583,16.2354,2357900.0
2009-09-03 10:00:00,16.85,16.91,16.34,16.48,1649200.0,16.2354,16.2932,15.744,15.8789,1649200.0
2009-09-03 10:30:00,16.48,16.83,16.39,16.78,1433600.0,15.8789,16.2161,15.7922,16.1679,1433600.0
2009-09-03 11:00:00,16.79,16.94,16.47,16.52,854600.0,16.1776,16.3221,15.8693,15.9174,854600.0
2009-09-03 11:30:00,16.52,16.66,16.5,16.64,598500.0,15.9174,16.0523,15.8982,16.0331,598500.0
2009-09-03 12:00:00,16.64,16.75,16.6,16.68,893400.0,16.0331,16.139,15.9945,16.0716,893400.0
2009-09-03 12:30:00,16.67,16.68,16.55,16.61,443700.0,16.062,16.0716,15.9463,16.0041,443700.0
2009-09-03 13:00:00,16.62,16.75,16.55,16.72,540900.0,16.0138,16.139,15.9463,16.1101,540900.0
2009-09-03 13:30:00,16.72,16.72,16.54,16.6,559400.0,16.1101,16.1101,15.9367,15.9945,559400.0
2009-09-03 14:00:00,16.61,16.64,16.52,16.58,306300.0,16.0041,16.0331,15.9174,15.9752,306300.0
2009-09-03 14:30:00,16.59,16.59,16.47,16.53,607200.0,15.9849,15.9849,15.8693,15.9271,607200.0
2009-09-03 15:00:00,16.53,16.79,16.52,16.7,676100.0,15.9271,16.1776,15.9174,16.0909,676100.0
2009-09-03 15:30:00,16.69,16.97,16.69,16.85,1632300.0,16.0812,16.351,16.0812,16.2354,1632300.0
2009-09-04 09:30:00,16.81,16.95,16.5,16.52,490500.0,16.1969,16.3317,15.8982,15.9174,490500.0
2009-09-04 10:00:00,16.53,16.89,16.52,16.82,433500.0,15.9271,16.2739,15.9174,16.2065,433500.0
2009-09-04 10:30:00,16.82,16.99,16.79,16.93,350900.0,16.2065,16.3703,16.1776,16.3125,350900.0
2009-09-04 11:00:00,16.93,16.97,16.86,16.94,290500.0,16.3125,16.351,16.245,16.3221,290500.0
2009-09-04 11:30:00,16.94,17.04,16.9,17.03,400900.0,16.3221,16.4185,16.2836,16.4088,400900.0
2009-09-04 12:00:00,17.03,17.09,16.96,17.07,470600.0,16.4088,16.4666,16.3414,16.4474,470600.0
2009-09-04 12:30:00,17.07,17.14,17.05,17.11,472300.0,16.4474,16.5148,16.4281,16.4859,472300.0
2009-09-04 13:00:00,17.12,17.19,17.07,17.17,351600.0,16.4955,16.563,16.4474,16.5437,351600.0
2009-09-04 13:30:00,17.17,17.24,17.14,17.19,300200.0,16.5437,16.6112,16.5148,16.563,300200.0
2009-09-04 14:00:00,17.2,17.22,17.1,17.1,136600.0,16.5726,16.5919,16.4763,16.4763,136600.0
2009-09-04 14:30:00,17.1,17.19,17.08,17.18,212600.0,16.4763,16.563,16.457,16.5534,212600.0
2009-09-04 15:00:00,17.19,17.22,17.02,17.02,582800.0,16.563,16.5919,16.3992,16.3992,582800.0
2009-09-04 15:30:00,17.03,17.14,17.01,17.08,1149100.0,16.4088,16.5148,16.3896,16.457,1149100.0
2009-09-08 09:30:00,17.3,17.73,17.16,17.66,903700.0,16.669,17.0833,16.5341,17.0158,903700.0
2009-09-08 10:00:00,17.65,17.74,17.5,17.61,741800.0,17.0062,17.0929,16.8617,16.9677,741800.0
2009-09-08 10:30:00,17.62,17.95,17.62,17.77,653500.0,16.9773,17.2953,16.9773,17.1218,653500.0
2009-09-08 11:00:00,17.76,17.77,17.59,17.69,551800.0,17.1122,17.1218,16.9484,17.0448,551800.0
2009-09-08 11:30:00,17.7,17.74,17.52,17.53,361400.0,17.0544,17.0929,16.881,16.8906,361400.0
2009-09-08 12:00:00,17.52,17.67,17.43,17.67,330300.0,16.881,17.0255,16.7942,17.0255,330300.0
2009-09-08 12:30:00,17.68,17.76,17.67,17.72,193700.0,17.0351,17.1122,17.0255,17.0737,193700.0
2009-09-08 13:00:00,17.72,17.78,17.69,17.74,238300.0,17.0737,17.1315,17.0448,17.0929,238300.0
2009-09-08 13:30:00,17.75,17.83,17.71,17.83,194800.0,17.1026,17.1796,17.064,17.1796,194800.0
2009-09-08 14:00:00,17.83,17.94,17.81,17.92,625000.0,17.1796,17.2856,17.1604,17.2664,625000.0
2009-09-08 14:30:00,17.92,17.97,17.86,17.91,430700.0,17.2664,17.3145,17.2086,17.2567,430700.0
2009-09-08 15:00:00,17.9,18.04,17.87,18.03,614200.0,17.2471,17.382,17.2182,17.3724,614200.0
2009-09-08 15:30:00,18.04,18.08,17.96,18.01,883200.0,17.382,17.4205,17.3049,17.3531,883200.0
2009-09-09 09:30:00,18.14,18.72,18.0,18.44,1761500.0,17.4973,18.0568,17.3623,17.7867,1761500.0
2009-09-09 10:00:00,18.43,18.79,18.4,18.51,1611100.0,17.7771,18.1243,17.7481,17.8542,1611100.0
2009-09-09 10:30:00,18.52,18.58,18.44,18.46,710600.0,17.8639,17.9217,17.7867,17.806,710600.0
2009-09-09 11:00:00,18.46,18.52,18.35,18.36,679500.0,17.806,17.8639,17.6999,17.7095,679500.0
2009-09-09 11:30:00,18.36,18.51,18.35,18.49,565900.0,17.7095,17.8542,17.6999,17.8349,565900.0
2009-09-09 12:00:00,18.49,18.49,18.4,18.42,320200.0,17.8349,17.8349,17.7481,17.7674,320200.0
2009-09-09 12:30:00,18.43,18.45,18.39,18.42,280100.0,17.7771,17.7963,17.7385,17.7674,280100.0
2009-09-09 13:00:00,18.43,18.45,18.31,18.4,532300.0,17.7771,17.7963,17.6613,17.7481,532300.0
2009-09-09 13:30:00,18.41,18.49,18.4,18.49,444700.0,17.7578,17.8349,17.7481,17.8349,444700.0
2009-09-09 14:00:00,18.49,18.49,18.29,18.29,847200.0,17.8349,17.8349,17.642,17.642,847200.0
2009-09-09 14:30:00,18.3,18.41,18.15,18.22,856000.0,17.6517,17.7578,17.507,17.5745,856000.0
2009-09-09 15:00:00,18.22,18.44,18.21,18.3,724900.0,17.5745,17.7867,17.5648,17.6517,724900.0
2009-09-09 15:30:00,18.31,18.44,18.28,18.4,1037900.0,17.6613,17.7867,17.6324,17.7481,1037900.0
2009-09-10 09:30:00,18.53,18.79,18.35,18.46,654800.0,17.8735,18.1243,17.6999,17.806,654800.0
2009-09-10 10:00:00,18.46,18.54,18.42,18.44,447800.0,17.806,17.8832,17.7674,17.7867,447800.0
2009-09-10 10:30:00,18.44,18.62,18.43,18.58,496300.0,17.7867,17.9603,17.7771,17.9217,496300.0
2009-09-10 11:00:00,18.58,18.61,18.4,18.41,747400.0,17.9217,17.9507,17.7481,17.7578,747400.0
2009-09-10 11:30:00,18.41,18.57,18.37,18.5,691900.0,17.7578,17.9121,17.7192,17.8446,691900.0
2009-09-10 12:00:00,18.49,18.51,18.44,18.47,287400.0,17.8349,17.8542,17.7867,17.8156,287400.0
2009-09-10 12:30:00,18.46,18.54,18.45,18.54,208500.0,17.806,17.8832,17.7963,17.8832,208500.0
2009-09-10 13:00:00,18.54,18.69,18.53,18.64,484900.0,17.8832,18.0278,17.8735,17.9796,484900.0
2009-09-10 13:30:00,18.65,18.91,18.64,18.88,496000.0,17.9893,18.24,17.9796,18.2111,496000.0
2009-09-10 14:00:00,18.89,19.0,18.82,18.98,1306500.0,18.2208,18.3269,18.1532,18.3076,1306500.0
2009-09-10 14:30:00,18.97,19.06,18.97,19.03,273600.0,18.2979,18.3847,18.2979,18.3558,273600.0
2009-09-10 15:00:00,19.04,19.09,18.97,19.07,647500.0,18.3654,18.4137,18.2979,18.3944,647500.0
2009-09-10 15:30:00,19.06,19.09,18.99,19.02,1059700.0,18.3847,18.4137,18.3172,18.3462,1059700.0
2009-09-11 09:30:00,19.55,20.0,19.52,19.87,1533800.0,18.8574,19.2914,18.8284,19.166,1533800.0
2009-09-11 10:00:00,19.86,19.98,19.77,19.86,1901900.0,19.1564,19.2721,19.0696,19.1564,1901900.0
2009-09-11 10:30:00,19.85,19.98,19.78,19.9,1341900.0,19.1467,19.2721,19.0792,19.195,1341900.0
2009-09-11 11:00:00,19.9,19.91,19.85,19.88,1448500.0,19.195,19.2046,19.1467,19.1757,1448500.0
2009-09-11 11:30:00,19.87,19.92,19.79,19.89,467600.0,19.166,19.2143,19.0889,19.1853,467600.0
2009-09-11 12:00:00,19.88,19.89,19.65,19.67,442800.0,19.1757,19.1853,18.9538,18.9731,442800.0
2009-09-11 12:30:00,19.67,19.69,19.44,19.52,695900.0,18.9731,18.9924,18.7513,18.8284,695900.0
2009-09-11 13:00:00,19.52,19.6,19.45,19.5,364200.0,18.8284,18.9056,18.7609,18.8091,364200.0
2009-09-11 13:30:00,19.49,19.53,19.04,19.04,1092300.0,18.7995,18.8381,18.3654,18.3654,1092300.0
2009-09-11 14:00:00,19.05,19.22,19.03,19.15,584400.0,18.3751,18.5391,18.3558,18.4715,584400.0
2009-09-11 14:30:00,19.15,19.25,19.05,19.08,473100.0,18.4715,18.568,18.3751,18.404,473100.0
2009-09-11 15:00:00,19.08,19.13,18.93,19.04,770300.0,18.404,18.4523,18.2593,18.3654,770300.0
2009-09-11 15:30:00,19.04,19.11,19.0,19.04,1412300.0,18.3654,18.433,18.3269,18.3654,1412300.0
2009-09-14 09:30:00,18.84,18.97,18.65,18.97,541100.0,18.1725,18.2979,17.9893,18.2979,541100.0
2009-09-14 10:00:00,18.97,18.98,18.75,18.89,1272400.0,18.2979,18.3076,18.0857,18.2208,1272400.0
2009-09-14 10:30:00,18.89,18.91,18.77,18.8,708400.0,18.2208,18.24,18.105,18.1339,708400.0
2009-09-14 11:00:00,18.79,18.96,18.76,18.94,445800.0,18.1243,18.2883,18.0954,18.269,445800.0
2009-09-14 11:30:00,18.93,18.98,18.86,18.88,969700.0,18.2593,18.3076,18.1918,18.2111,969700.0
2009-09-14 12:00:00,18.89,18.99,18.89,18.97,210700.0,18.2208,18.3172,18.2208,18.2979,210700.0
2009-09-14 12:30:00,18.96,19.08,18.95,19.01,266300.0,18.2883,18.404,18.2786,18.3365,266300.0
2009-09-14 13:00:00,19.0,19.01,18.86,18.87,369800.0,18.3269,18.3365,18.1918,18.2015,369800.0
2009-09-14 13:30:00,18.86,18.98,18.86,18.93,413800.0,18.1918,18.3076,18.1918,18.2593,413800.0
2009-09-14 14:00:00,18.96,19.03,18.88,19.03,302700.0,18.2883,18.3558,18.2111,18.3558,302700.0
2009-09-14 14:30:00,19.03,19.2,19.02,19.17,506200.0,18.3558,18.5198,18.3462,18.4908,506200.0
2009-09-14 15:00:00,19.18,19.33,19.15,19.3,409900.0,18.5005,18.6452,18.4715,18.6162,409900.0
2009-09-14 15:30:00,19.3,19.31,19.16,19.27,1128500.0,18.6162,18.6259,18.4812,18.5873,1128500.0
2009-09-15 09:30:00,19.41,19.7,19.35,19.56,946900.0,18.7223,19.0021,18.6645,18.867,946900.0
2009-09-15 10:00:00,19.55,19.56,19.14,19.37,1273300.0,18.8574,18.867,18.4619,18.6838,1273300.0
2009-09-15 10:30:00,19.37,19.68,19.36,19.66,777600.0,18.6838,18.9828,18.6741,18.9635,777600.0
2009-09-15 11:00:00,19.67,19.76,19.57,19.74,757500.0,18.9731,19.0599,18.8767,19.0406,757500.0
2009-09-15 11:30:00,19.74,20.21,19.73,20.17,1469800.0,19.0406,19.494,19.031,19.4554,1469800.0
2009-09-15 12:00:00,20.17,20.26,20.14,20.2,500600.0,19.4554,19.5422,19.4265,19.4843,500600.0
2009-09-15 12:30:00,20.19,20.21,20.12,20.18,782500.0,19.4747,19.494,19.4072,19.4651,782500.0
2009-09-15 13:00:00,20.17,20.19,20.1,20.18,656300.0,19.4554,19.4747,19.3879,19.4651,656300.0
2009-09-15 13:30:00,20.18,20.23,20.14,20.2,523800.0,19.4651,19.5133,19.4265,19.4843,523800.0
2009-09-15 14:00:00,20.2,20.58,20.19,20.5,2529300.0,19.4843,19.8509,19.4747,19.7737,2529300.0
2009-09-15 14:30:00,20.5,20.51,20.24,20.4,735600.0,19.7737,19.7834,19.5229,19.6773,735600.0
2009-09-15 15:00:00,20.4,20.53,20.4,20.52,917500.0,19.6773,19.8027,19.6773,19.793,917500.0
2009-09-15 15:30:00,20.51,20.57,20.45,20.52,1612900.0,19.7834,19.8412,19.7255,19.793,1612900.0
2009-09-16 09:30:00,20.85,20.99,20.21,20.33,1354200.0,20.1113,20.2464,19.494,19.6097,1354200.0
2009-09-16 10:00:00,20.33,20.6,20.3,20.4,694100.0,19.6097,19.8702,19.5808,19.6773,694100.0
2009-09-16 10:30:00,20.4,20.43,20.32,20.37,394900.0,19.6773,19.7062,19.6001,19.6483,394900.0
2009-09-16 11:00:00,20.37,20.55,20.36,20.5,553600.0,19.6483,19.8219,19.6387,19.7737,553600.0
2009-09-16 11:30:00,20.5,20.87,20.5,20.72,753700.0,19.7737,20.1306,19.7737,19.9859,753700.0
2009-09-16 12:00:00,20.71,20.82,20.63,20.65,531900.0,19.9763,20.0824,19.8991,19.9184,531900.0
2009-09-16 12:30:00,20.65,20.72,20.5,20.51,321900.0,19.9184,19.9859,19.7737,19.7834,321900.0
2009-09-16 13:00:00,20.52,20.55,20.41,20.44,660200.0,19.793,19.8219,19.6869,19.7158,660200.0
2009-09-16 13:30:00,20.44,20.45,20.27,20.33,880400.0,19.7158,19.7255,19.5519,19.6097,880400.0
2009-09-16 14:00:00,20.32,20.48,20.3,20.47,908100.0,19.6001,19.7544,19.5808,19.7448,908100.0
2009-09-16 14:30:00,20.48,20.55,20.27,20.27,584400.0,19.7544,19.8219,19.5519,19.5519,584400.0
2009-09-16 15:00:00,20.27,20.28,19.91,19.94,1269900.0,19.5519,19.5615,19.2046,19.2336,1269900.0
2009-09-16 15:30:00,19.95,20.18,19.92,20.15,1162000.0,19.2432,19.4651,19.2143,19.4361,1162000.0
2009-09-17 09:30:00,20.17,20.7,19.9,20.7,616400.0,19.4554,19.9666,19.195,19.9666,616400.0
2009-09-17 10:00:00,20.7,20.84,20.43,20.46,1006400.0,19.9666,20.1017,19.7062,19.7351,1006400.0
2009-09-17 10:30:00,20.46,20.49,20.26,20.27,438900.0,19.7351,19.7641,19.5422,19.5519,438900.0
2009-09-17 11:00:00,20.27,20.33,20.11,20.15,357800.0,19.5519,19.6097,19.3975,19.4361,357800.0
2009-09-17 11:30:00,20.16,20.17,19.78,19.84,521900.0,19.4458,19.4554,19.0792,19.1371,521900.0
2009-09-17 12:00:00,19.83,19.86,19.38,19.6,1043400.0,19.1275,19.1564,18.6934,18.9056,1043400.0
2009-09-17 12:30:00,19.59,19.62,19.25,19.26,550800.0,18.896,18.9249,18.568,18.5776,550800.0
2009-09-17 13:00:00,19.27,19.38,19.18,19.35,901900.0,18.5873,18.6934,18.5005,18.6645,901900.0
2009-09-17 13:30:00,19.36,19.67,19.35,19.58,535900.0,18.6741,18.9731,18.6645,18.8863,535900.0
2009-09-17 14:00:00,19.58,19.6,19.37,19.46,486900.0,18.8863,18.9056,18.6838,18.7706,486900.0
2009-09-17 14:30:00,19.47,19.74,19.47,19.71,909900.0,18.7802,19.0406,18.7802,19.0117,909900.0
2009-09-17 15:00:00,19.7,19.73,19.52,19.56,819700.0,19.0021,19.031,18.8284,18.867,819700.0
2009-09-17 15:30:00,19.56,19.56,19.35,19.39,1555100.0,18.867,18.867,18.6645,18.703,1555100.0
2009-09-18 09:30:00,19.42,19.68,19.22,19.27,852400.0,18.732,18.9828,18.5391,18.5873,852400.0
2009-09-18 10:00:00,19.26,19.39,19.23,19.3,620700.0,18.5776,18.703,18.5487,18.6162,620700.0
2009-09-18 10:30:00,19.29,19.33,19.22,19.29,739000.0,18.6066,18.6452,18.5391,18.6066,739000.0
2009-09-18 11:00:00,19.29,19.32,19.28,19.29,388900.0,18.6066,18.6355,18.5969,18.6066,388900.0
2009-09-18 11:30:00,19.29,19.32,19.22,19.22,345100.0,18.6066,18.6355,18.5391,18.5391,345100.0
2009-09-18 12:00:00,19.22,19.29,19.15,19.25,202700.0,18.5391,18.6066,18.4715,18.568,202700.0
2009-09-18 12:30:00,19.24,19.38,19.23,19.36,347400.0,18.5584,18.6934,18.5487,18.6741,347400.0
2009-09-18 13:00:00,19.35,19.48,19.3,19.35,238300.0,18.6645,18.7899,18.6162,18.6645,238300.0
2009-09-18 13:30:00,19.35,19.41,19.32,19.37,130600.0,18.6645,18.7223,18.6355,18.6838,130600.0
2009-09-18 14:00:00,19.38,19.41,19.31,19.36,451800.0,18.6934,18.7223,18.6259,18.6741,451800.0
2009-09-18 14:30:00,19.35,19.37,19.27,19.36,398600.0,18.6645,18.6838,18.5873,18.6741,398600.0
2009-09-18 15:00:00,19.37,19.51,19.35,19.48,583300.0,18.6838,18.8188,18.6645,18.7899,583300.0
2009-09-18 15:30:00,19.49,19.51,19.39,19.48,1270700.0,18.7995,18.8188,18.703,18.7899,1270700.0
2009-09-21 09:30:00,19.07,19.24,18.58,18.93,688500.0,18.3944,18.5584,17.9217,18.2593,688500.0
2009-09-21 10:00:00,18.93,19.24,18.9,19.22,667700.0,18.2593,18.5584,18.2304,18.5391,667700.0
2009-09-21 10:30:00,19.21,19.35,19.14,19.27,526000.0,18.5294,18.6645,18.4619,18.5873,526000.0
2009-09-21 11:00:00,19.27,19.33,19.18,19.28,303300.0,18.5873,18.6452,18.5005,18.5969,303300.0
2009-09-21 11:30:00,19.28,19.4,19.25,19.27,350300.0,18.5969,18.7127,18.568,18.5873,350300.0
2009-09-21 12:00:00,19.27,19.38,19.24,19.35,281500.0,18.5873,18.6934,18.5584,18.6645,281500.0
2009-09-21 12:30:00,19.35,19.4,19.27,19.32,323100.0,18.6645,18.7127,18.5873,18.6355,323100.0
2009-09-21 13:00:00,19.32,19.35,19.23,19.27,233200.0,18.6355,18.6645,18.5487,18.5873,233200.0
2009-09-21 13:30:00,19.27,19.3,19.25,19.26,258800.0,18.5873,18.6162,18.568,18.5776,258800.0
2009-09-21 14:00:00,19.26,19.28,19.15,19.18,286400.0,18.5776,18.5969,18.4715,18.5005,286400.0
2009-09-21 14:30:00,19.18,19.19,19.12,19.12,311500.0,18.5005,18.5101,18.4426,18.4426,311500.0
2009-09-21 15:00:00,19.13,19.26,19.1,19.24,382000.0,18.4523,18.5776,18.4233,18.5584,382000.0
2009-09-21 15:30:00,19.24,19.29,19.14,19.28,1161000.0,18.5584,18.6066,18.4619,18.5969,1161000.0
2009-09-22 09:30:00,19.51,19.53,19.26,19.34,454800.0,18.8188,18.8381,18.5776,18.6548,454800.0
2009-09-22 10:00:00,19.33,19.45,19.2,19.21,265300.0,18.6452,18.7609,18.5198,18.5294,265300.0
2009-09-22 10:30:00,19.2,19.23,19.1,19.22,261100.0,18.5198,18.5487,18.4233,18.5391,261100.0
2009-09-22 11:00:00,19.23,19.45,19.23,19.36,394300.0,18.5487,18.7609,18.5487,18.6741,394300.0
2009-09-22 11:30:00,19.36,19.45,19.36,19.39,283600.0,18.6741,18.7609,18.6741,18.703,283600.0
2009-09-22 12:00:00,19.4,19.65,19.39,19.58,531300.0,18.7127,18.9538,18.703,18.8863,531300.0
2009-09-22 12:30:00,19.58,19.58,19.49,19.52,299800.0,18.8863,18.8863,18.7995,18.8284,299800.0
2009-09-22 13:00:00,19.53,19.57,19.42,19.44,220200.0,18.8381,18.8767,18.732,18.7513,220200.0
2009-09-22 13:30:00,19.45,19.51,19.42,19.47,116600.0,18.7609,18.8188,18.732,18.7802,116600.0
2009-09-22 14:00:00,19.47,19.55,19.45,19.48,423200.0,18.7802,18.8574,18.7609,18.7899,423200.0
2009-09-22 14:30:00,19.48,19.51,19.45,19.5,383800.0,18.7899,18.8188,18.7609,18.8091,383800.0
2009-09-22 15:00:00,19.5,19.5,19.44,19.48,292500.0,18.8091,18.8091,18.7513,18.7899,292500.0
2009-09-22 15:30:00,19.48,19.55,19.33,19.34,757600.0,18.7899,18.8574,18.6452,18.6548,757600.0
2009-09-23 09:30:00,19.28,19.36,18.6,19.15,845200.0,18.5969,18.6741,17.941,18.4715,845200.0
2009-09-23 10:00:00,19.14,19.29,19.11,19.15,511900.0,18.4619,18.6066,18.433,18.4715,511900.0
2009-09-23 10:30:00,19.14,19.16,18.95,19.13,370800.0,18.4619,18.4812,18.2786,18.4523,370800.0
2009-09-23 11:00:00,19.13,19.13,18.94,18.95,199800.0,18.4523,18.4523,18.269,18.2786,199800.0
2009-09-23 11:30:00,18.95,19.13,18.95,19.11,316000.0,18.2786,18.4523,18.2786,18.433,316000.0
2009-09-23 12:00:00,19.11,19.22,19.1,19.2,353000.0,18.433,18.5391,18.4233,18.5198,353000.0
2009-09-23 12:30:00,19.2,19.25,19.11,19.11,178400.0,18.5198,18.568,18.433,18.433,178400.0
2009-09-23 13:00:00,19.11,19.11,18.97,18.98,193600.0,18.433,18.433,18.2979,18.3076,193600.0
2009-09-23 13:30:00,18.97,19.1,18.93,19.09,217300.0,18.2979,18.4233,18.2593,18.4137,217300.0
2009-09-23 14:00:00,19.1,19.23,19.06,19.15,231500.0,18.4233,18.5487,18.3847,18.4715,231500.0
2009-09-23 14:30:00,19.16,19.26,18.98,19.02,331000.0,18.4812,18.5776,18.3076,18.3462,331000.0
2009-09-23 15:00:00,19.02,19.17,19.01,19.11,606200.0,18.3462,18.4908,18.3365,18.433,606200.0
2009-09-23 15:30:00,19.11,19.37,19.02,19.21,2634900.0,18.433,18.6838,18.3462,18.5294,2634900.0
2009-09-24 09:30:00,19.25,19.34,18.92,19.06,540000.0,18.568,18.6548,18.2497,18.3847,540000.0
2009-09-24 10:00:00,19.07,19.07,18.6,18.63,796600.0,18.3944,18.3944,17.941,17.97,796600.0
2009-09-24 10:30:00,18.62,18.77,18.24,18.67,884400.0,17.9603,18.105,17.5938,18.0086,884400.0
2009-09-24 11:00:00,18.68,18.86,18.59,18.63,618600.0,18.0182,18.1918,17.9314,17.97,618600.0
2009-09-24 11:30:00,18.62,18.63,18.41,18.49,448800.0,17.9603,17.97,17.7578,17.8349,448800.0
2009-09-24 12:00:00,18.5,18.5,18.26,18.32,623200.0,17.8446,17.8446,17.6131,17.671,623200.0
2009-09-24 12:30:00,18.33,18.37,18.26,18.32,193000.0,17.6806,17.7192,17.6131,17.671,193000.0
2009-09-24 13:00:00,18.32,18.39,18.22,18.24,242800.0,17.671,17.7385,17.5745,17.5938,242800.0
2009-09-24 13:30:00,18.24,18.31,18.11,18.21,329500.0,17.5938,17.6613,17.4684,17.5648,329500.0
2009-09-24 14:00:00,18.21,18.27,18.12,18.2,252000.0,17.5648,17.6227,17.478,17.5552,252000.0
2009-09-24 14:30:00,18.2,18.33,18.16,18.32,215000.0,17.5552,17.6806,17.5166,17.671,215000.0
2009-09-24 15:00:00,18.31,18.42,18.23,18.38,419200.0,17.6613,17.7674,17.5841,17.7288,419200.0
2009-09-24 15:30:00,18.37,18.44,18.26,18.3,726300.0,17.7192,17.7867,17.6131,17.6517,726300.0
2009-09-25 09:30:00,17.51,18.15,17.3,18.01,2172900.0,16.8896,17.507,16.6871,17.3719,2172900.0
2009-09-25 10:00:00,18.01,18.16,17.99,18.0,700400.0,17.3719,17.5166,17.3526,17.3623,700400.0
2009-09-25 10:30:00,18.01,18.06,17.42,17.65,2088800.0,17.3719,17.4202,16.8028,17.0247,2088800.0
2009-09-25 11:00:00,17.65,17.75,17.5,17.66,630500.0,17.0247,17.1211,16.88,17.0343,630500.0
2009-09-25 11:30:00,17.65,17.83,17.64,17.7,486700.0,17.0247,17.1983,17.015,17.0729,486700.0
2009-09-25 12:00:00,17.7,17.79,17.57,17.58,371500.0,17.0729,17.1597,16.9475,16.9572,371500.0
2009-09-25 12:30:00,17.58,17.69,17.51,17.64,255100.0,16.9572,17.0633,16.8896,17.015,255100.0
2009-09-25 13:00:00,17.64,17.83,17.62,17.79,396800.0,17.015,17.1983,16.9958,17.1597,396800.0
2009-09-25 13:30:00,17.79,17.93,17.77,17.93,234200.0,17.1597,17.2948,17.1404,17.2948,234200.0
2009-09-25 14:00:00,17.92,17.95,17.87,17.91,257200.0,17.2851,17.3141,17.2369,17.2755,257200.0
2009-09-25 14:30:00,17.91,18.06,17.89,18.03,457500.0,17.2755,17.4202,17.2562,17.3912,457500.0
2009-09-25 15:00:00,18.03,18.08,17.96,18.07,343600.0,17.3912,17.4395,17.3237,17.4298,343600.0
2009-09-25 15:30:00,18.08,18.09,17.88,17.89,1208900.0,17.4395,17.4491,17.2465,17.2562,1208900.0
2009-09-28 09:30:00,18.3,18.5,18.06,18.46,525700.0,17.6517,17.8446,17.4202,17.806,525700.0
2009-09-28 10:00:00,18.47,18.63,18.43,18.52,271500.0,17.8156,17.97,17.7771,17.8639,271500.0
2009-09-28 10:30:00,18.51,18.65,18.48,18.55,193900.0,17.8542,17.9893,17.8253,17.8928,193900.0
2009-09-28 11:00:00,18.55,18.68,18.55,18.65,219500.0,17.8928,18.0182,17.8928,17.9893,219500.0
2009-09-28 11:30:00,18.66,18.86,18.65,18.84,320500.0,17.9989,18.1918,17.9893,18.1725,320500.0
2009-09-28 12:00:00,18.84,18.89,18.81,18.85,188100.0,18.1725,18.2208,18.1436,18.1822,188100.0
2009-09-28 12:30:00,18.85,18.85,18.73,18.73,337700.0,18.1822,18.1822,18.0664,18.0664,337700.0
2009-09-28 13:00:00,18.74,18.8,18.69,18.69,193900.0,18.0761,18.1339,18.0278,18.0278,193900.0
2009-09-28 13:30:00,18.7,18.75,18.67,18.69,224400.0,18.0375,18.0857,18.0086,18.0278,224400.0
2009-09-28 14:00:00,18.7,18.75,18.66,18.7,191800.0,18.0375,18.0857,17.9989,18.0375,191800.0
2009-09-28 14:30:00,18.69,18.71,18.61,18.62,235800.0,18.0278,18.0471,17.9507,17.9603,235800.0
2009-09-28 15:00:00,18.61,18.62,18.54,18.58,428000.0,17.9507,17.9603,17.8832,17.9217,428000.0
2009-09-28 15:30:00,18.59,18.63,18.49,18.57,894200.0,17.9314,17.97,17.8349,17.9121,894200.0
2009-09-29 09:30:00,18.68,18.7,18.35,18.4,412700.0,18.0182,18.0375,17.6999,17.7481,412700.0
2009-09-29 10:00:00,18.38,18.56,18.1,18.55,963300.0,17.7288,17.9024,17.4587,17.8928,963300.0
2009-09-29 10:30:00,18.54,18.89,18.54,18.71,684600.0,17.8832,18.2208,17.8832,18.0471,684600.0
2009-09-29 11:00:00,18.71,18.74,18.57,18.72,190500.0,18.0471,18.0761,17.9121,18.0568,190500.0
2009-09-29 11:30:00,18.72,18.74,18.6,18.61,236900.0,18.0568,18.0761,17.941,17.9507,236900.0
2009-09-29 12:00:00,18.6,18.65,18.55,18.6,195700.0,17.941,17.9893,17.8928,17.941,195700.0
2009-09-29 12:30:00,18.61,18.69,18.58,18.61,208000.0,17.9507,18.0278,17.9217,17.9507,208000.0
2009-09-29 13:00:00,18.6,18.75,18.6,18.7,378100.0,17.941,18.0857,17.941,18.0375,378100.0
2009-09-29 13:30:00,18.69,18.71,18.65,18.7,175300.0,18.0278,18.0471,17.9893,18.0375,175300.0
2009-09-29 14:00:00,18.7,18.79,18.65,18.75,182400.0,18.0375,18.1243,17.9893,18.0857,182400.0
2009-09-29 14:30:00,18.76,18.76,18.68,18.72,390000.0,18.0954,18.0954,18.0182,18.0568,390000.0
2009-09-29 15:00:00,18.72,18.76,18.65,18.7,298200.0,18.0568,18.0954,17.9893,18.0375,298200.0
2009-09-29 15:30:00,18.7,18.76,18.67,18.73,822600.0,18.0375,18.0954,18.0086,18.0664,822600.0
2009-09-30 09:30:00,18.76,19.09,18.51,18.63,1117500.0,18.0954,18.4137,17.8542,17.97,1117500.0
2009-09-30 10:00:00,18.63,18.88,18.5,18.75,827100.0,17.97,18.2111,17.8446,18.0857,827100.0
2009-09-30 10:30:00,18.74,18.77,18.4,18.57,562900.0,18.0761,18.105,17.7481,17.9121,562900.0
2009-09-30 11:00:00,18.58,18.82,18.57,18.78,366300.0,17.9217,18.1532,17.9121,18.1147,366300.0
2009-09-30 11:30:00,18.78,18.85,18.71,18.83,504200.0,18.1147,18.1822,18.0471,18.1629,504200.0
2009-09-30 12:00:00,18.84,19.01,18.82,19.01,265200.0,18.1725,18.3365,18.1532,18.3365,265200.0
2009-09-30 12:30:00,19.01,19.16,18.97,19.09,511800.0,18.3365,18.4812,18.2979,18.4137,511800.0
2009-09-30 13:00:00,19.09,19.25,19.05,19.05,701900.0,18.4137,18.568,18.3751,18.3751,701900.0
2009-09-30 13:30:00,19.05,19.11,18.93,19.03,458300.0,18.3751,18.433,18.2593,18.3558,458300.0
2009-09-30 14:00:00,19.03,19.11,18.97,19.1,202500.0,18.3558,18.433,18.2979,18.4233,202500.0
2009-09-30 14:30:00,19.09,19.15,18.95,18.96,244300.0,18.4137,18.4715,18.2786,18.2883,244300.0
2009-09-30 15:00:00,18.95,19.0,18.83,18.84,796500.0,18.2786,18.3269,18.1629,18.1725,796500.0
2009-09-30 15:30:00,18.84,19.06,18.84,18.95,1159500.0,18.1725,18.3847,18.1725,18.2786,1159500.0
2009-10-01 09:30:00,18.81,18.98,18.66,18.7,478000.0,18.1436,18.3076,17.9989,18.0375,478000.0
2009-10-01 10:00:00,18.7,18.8,18.51,18.76,824000.0,18.0375,18.1339,17.8542,18.0954,824000.0
2009-10-01 10:30:00,18.76,18.96,18.75,18.86,474500.0,18.0954,18.2883,18.0857,18.1918,474500.0
2009-10-01 11:00:00,18.87,18.87,18.54,18.7,884300.0,18.2015,18.2015,17.8832,18.0375,884300.0
2009-10-01 11:30:00,18.7,18.72,18.4,18.44,482600.0,18.0375,18.0568,17.7481,17.7867,482600.0
2009-10-01 12:00:00,18.45,18.59,18.44,18.59,336000.0,17.7963,17.9314,17.7867,17.9314,336000.0
2009-10-01 12:30:00,18.6,18.6,18.43,18.43,395900.0,17.941,17.941,17.7771,17.7771,395900.0
2009-10-01 13:00:00,18.42,18.43,18.25,18.3,385400.0,17.7674,17.7771,17.6034,17.6517,385400.0
2009-10-01 13:30:00,18.29,18.45,18.28,18.44,378500.0,17.642,17.7963,17.6324,17.7867,378500.0
2009-10-01 14:00:00,18.45,18.5,18.39,18.46,259600.0,17.7963,17.8446,17.7385,17.806,259600.0
2009-10-01 14:30:00,18.45,18.46,18.3,18.36,466600.0,17.7963,17.806,17.6517,17.7095,466600.0
2009-10-01 15:00:00,18.36,18.38,18.18,18.24,555700.0,17.7095,17.7288,17.5359,17.5938,555700.0
2009-10-01 15:30:00,18.24,18.31,18.12,18.12,790800.0,17.5938,17.6613,17.478,17.478,790800.0
2009-10-02 09:30:00,17.5,17.82,17.39,17.73,736700.0,16.88,17.1887,16.7739,17.1019,736700.0
2009-10-02 10:00:00,17.73,17.95,17.64,17.71,1338900.0,17.1019,17.3141,17.015,17.0826,1338900.0
2009-10-02 10:30:00,17.71,17.94,17.45,17.53,809000.0,17.0826,17.3044,16.8318,16.9089,809000.0
2009-10-02 11:00:00,17.52,17.67,17.5,17.5,276500.0,16.8993,17.044,16.88,16.88,276500.0
2009-10-02 11:30:00,17.51,17.57,17.4,17.4,380000.0,16.8896,16.9475,16.7835,16.7835,380000.0
2009-10-02 12:00:00,17.41,17.53,17.4,17.52,321900.0,16.7932,16.9089,16.7835,16.8993,321900.0
2009-10-02 12:30:00,17.52,17.55,17.43,17.54,275400.0,16.8993,16.9282,16.8125,16.9186,275400.0
2009-10-02 13:00:00,17.53,17.62,17.44,17.45,229600.0,16.9089,16.9958,16.8221,16.8318,229600.0
2009-10-02 13:30:00,17.45,17.61,17.44,17.52,271000.0,16.8318,16.9861,16.8221,16.8993,271000.0
2009-10-02 14:00:00,17.52,17.7,17.47,17.69,267700.0,16.8993,17.0729,16.8511,17.0633,267700.0
2009-10-02 14:30:00,17.69,17.72,17.61,17.63,179900.0,17.0633,17.0922,16.9861,17.0054,179900.0
2009-10-02 15:00:00,17.63,17.73,17.58,17.61,922300.0,17.0054,17.1019,16.9572,16.9861,922300.0
2009-10-02 15:30:00,17.61,17.65,17.48,17.51,993700.0,16.9861,17.0247,16.8607,16.8896,993700.0
2009-10-05 09:30:00,18.08,18.24,17.77,18.1,537900.0,17.4395,17.5938,17.1404,17.4587,537900.0
2009-10-05 10:00:00,18.1,18.23,17.82,17.95,389500.0,17.4587,17.5841,17.1887,17.3141,389500.0
2009-10-05 10:30:00,17.96,18.1,17.94,18.09,299300.0,17.3237,17.4587,17.3044,17.4491,299300.0
2009-10-05 11:00:00,18.09,18.13,17.91,18.06,329600.0,17.4491,17.4877,17.2755,17.4202,329600.0
2009-10-05 11:30:00,18.05,18.15,17.95,18.07,133800.0,17.4105,17.507,17.3141,17.4298,133800.0
2009-10-05 12:00:00,18.06,18.22,18.06,18.14,116700.0,17.4202,17.5745,17.4202,17.4973,116700.0
2009-10-05 12:30:00,18.13,18.25,18.12,18.22,139800.0,17.4877,17.6034,17.478,17.5745,139800.0
2009-10-05 13:00:00,18.21,18.22,18.15,18.19,80500.0,17.5648,17.5745,17.507,17.5456,80500.0
2009-10-05 13:30:00,18.19,18.19,18.13,18.15,101200.0,17.5456,17.5456,17.4877,17.507,101200.0
2009-10-05 14:00:00,18.16,18.2,18.11,18.2,169100.0,17.5166,17.5552,17.4684,17.5552,169100.0
2009-10-05 14:30:00,18.2,18.32,18.2,18.32,279200.0,17.5552,17.671,17.5552,17.671,279200.0
2009-10-05 15:00:00,18.32,18.45,18.3,18.43,421900.0,17.671,17.7963,17.6517,17.7771,421900.0
2009-10-05 15:30:00,18.43,18.46,18.37,18.46,821700.0,17.7771,17.806,17.7192,17.806,821700.0
2009-10-06 09:30:00,18.7,19.03,18.7,18.92,387200.0,18.0375,18.3558,18.0375,18.2497,387200.0
2009-10-06 10:00:00,18.92,19.03,18.8,18.8,311800.0,18.2497,18.3558,18.1339,18.1339,311800.0
2009-10-06 10:30:00,18.79,19.06,18.79,19.05,671300.0,18.1243,18.3847,18.1243,18.3751,671300.0
2009-10-06 11:00:00,19.06,19.22,19.0,19.21,454300.0,18.3847,18.5391,18.3269,18.5294,454300.0
2009-10-06 11:30:00,19.21,19.31,18.99,19.02,483000.0,18.5294,18.6259,18.3172,18.3462,483000.0
2009-10-06 12:00:00,19.02,19.07,18.96,18.99,170100.0,18.3462,18.3944,18.2883,18.3172,170100.0
2009-10-06 12:30:00,18.99,19.04,18.9,18.91,165300.0,18.3172,18.3654,18.2304,18.24,165300.0
2009-10-06 13:00:00,18.9,18.9,18.75,18.78,253200.0,18.2304,18.2304,18.0857,18.1147,253200.0
2009-10-06 13:30:00,18.77,18.78,18.5,18.59,550300.0,18.105,18.1147,17.8446,17.9314,550300.0
2009-10-06 14:00:00,18.59,18.67,18.5,18.51,381300.0,17.9314,18.0086,17.8446,17.8542,381300.0
2009-10-06 14:30:00,18.52,18.64,18.5,18.61,285800.0,17.8639,17.9796,17.8446,17.9507,285800.0
2009-10-06 15:00:00,18.6,18.77,18.56,18.75,300100.0,17.941,18.105,17.9024,18.0857,300100.0
2009-10-06 15:30:00,18.75,18.76,18.58,18.7,434800.0,18.0857,18.0954,17.9217,18.0375,434800.0
2009-10-07 09:30:00,18.69,18.87,18.48,18.54,193400.0,18.0278,18.2015,17.8253,17.8832,193400.0
2009-10-07 10:00:00,18.54,18.6,18.45,18.56,191600.0,17.8832,17.941,17.7963,17.9024,191600.0
2009-10-07 10:30:00,18.55,18.56,18.44,18.49,153300.0,17.8928,17.9024,17.7867,17.8349,153300.0
2009-10-07 11:00:00,18.5,18.66,18.49,18.55,128700.0,17.8446,17.9989,17.8349,17.8928,128700.0
2009-10-07 11:30:00,18.55,18.76,18.55,18.6,277600.0,17.8928,18.0954,17.8928,17.941,277600.0
2009-10-07 12:00:00,18.59,18.7,18.59,18.65,124800.0,17.9314,18.0375,17.9314,17.9893,124800.0
2009-10-07 12:30:00,18.64,18.67,18.53,18.67,101400.0,17.9796,18.0086,17.8735,18.0086,101400.0
2009-10-07 13:00:00,18.67,18.68,18.58,18.63,99900.0,18.0086,18.0182,17.9217,17.97,99900.0
2009-10-07 13:30:00,18.63,18.71,18.55,18.59,107600.0,17.97,18.0471,17.8928,17.9314,107600.0
2009-10-07 14:00:00,18.58,18.6,18.56,18.59,171500.0,17.9217,17.941,17.9024,17.9314,171500.0
2009-10-07 14:30:00,18.58,18.68,18.56,18.68,213600.0,17.9217,18.0182,17.9024,18.0182,213600.0
2009-10-07 15:00:00,18.68,18.75,18.65,18.7,218200.0,18.0182,18.0857,17.9893,18.0375,218200.0
2009-10-07 15:30:00,18.7,18.77,18.69,18.73,416700.0,18.0375,18.105,18.0278,18.0664,416700.0
2009-10-08 09:30:00,18.9,19.25,18.9,19.02,369200.0,18.2304,18.568,18.2304,18.3462,369200.0
2009-10-08 10:00:00,19.01,19.2,18.93,19.19,228800.0,18.3365,18.5198,18.2593,18.5101,228800.0
2009-10-08 10:30:00,19.19,19.28,19.16,19.23,228800.0,18.5101,18.5969,18.4812,18.5487,228800.0
2009-10-08 11:00:00,19.24,19.38,19.2,19.31,233500.0,18.5584,18.6934,18.5198,18.6259,233500.0
2009-10-08 11:30:00,19.32,19.45,19.28,19.33,418000.0,18.6355,18.7609,18.5969,18.6452,418000.0
2009-10-08 12:00:00,19.32,19.47,19.32,19.44,148800.0,18.6355,18.7802,18.6355,18.7513,148800.0
2009-10-08 12:30:00,19.44,19.46,19.41,19.45,153200.0,18.7513,18.7706,18.7223,18.7609,153200.0
2009-10-08 13:00:00,19.45,19.46,19.27,19.27,212900.0,18.7609,18.7706,18.5873,18.5873,212900.0
2009-10-08 13:30:00,19.26,19.31,19.23,19.27,144200.0,18.5776,18.6259,18.5487,18.5873,144200.0
2009-10-08 14:00:00,19.27,19.35,19.25,19.35,161300.0,18.5873,18.6645,18.568,18.6645,161300.0
2009-10-08 14:30:00,19.34,19.43,19.34,19.4,162200.0,18.6548,18.7416,18.6548,18.7127,162200.0
2009-10-08 15:00:00,19.4,19.49,19.39,19.39,216600.0,18.7127,18.7995,18.703,18.703,216600.0
2009-10-08 15:30:00,19.39,19.42,19.33,19.4,455100.0,18.703,18.732,18.6452,18.7127,455100.0
2009-10-09 09:30:00,19.28,19.37,19.0,19.33,216800.0,18.5969,18.6838,18.3269,18.6452,216800.0
2009-10-09 10:00:00,19.33,19.46,19.31,19.44,294500.0,18.6452,18.7706,18.6259,18.7513,294500.0
2009-10-09 10:30:00,19.45,19.46,19.35,19.43,136100.0,18.7609,18.7706,18.6645,18.7416,136100.0
2009-10-09 11:00:00,19.42,19.45,19.38,19.44,149600.0,18.732,18.7609,18.6934,18.7513,149600.0
2009-10-09 11:30:00,19.44,19.45,19.38,19.43,166400.0,18.7513,18.7609,18.6934,18.7416,166400.0
2009-10-09 12:00:00,19.43,19.46,19.33,19.39,257700.0,18.7416,18.7706,18.6452,18.703,257700.0
2009-10-09 12:30:00,19.4,19.4,19.23,19.3,149300.0,18.7127,18.7127,18.5487,18.6162,149300.0
2009-10-09 13:00:00,19.3,19.45,19.28,19.45,161900.0,18.6162,18.7609,18.5969,18.7609,161900.0
2009-10-09 13:30:00,19.44,19.57,19.43,19.57,249400.0,18.7513,18.8767,18.7416,18.8767,249400.0
2009-10-09 14:00:00,19.56,19.56,19.47,19.5,172800.0,18.867,18.867,18.7802,18.8091,172800.0
2009-10-09 14:30:00,19.5,19.52,19.48,19.48,171700.0,18.8091,18.8284,18.7899,18.7899,171700.0
2009-10-09 15:00:00,19.49,19.53,19.42,19.48,166600.0,18.7995,18.8381,18.732,18.7899,166600.0
2009-10-09 15:30:00,19.48,19.53,19.47,19.51,516700.0,18.7899,18.8381,18.7802,18.8188,516700.0
2009-10-12 09:30:00,19.6,20.0,19.53,19.94,309900.0,18.9056,19.2914,18.8381,19.2336,309900.0
2009-10-12 10:00:00,19.94,19.98,19.78,19.9,253600.0,19.2336,19.2721,19.0792,19.195,253600.0
2009-10-12 10:30:00,19.89,19.95,19.81,19.83,148200.0,19.1853,19.2432,19.1082,19.1275,148200.0
2009-10-12 11:00:00,19.83,19.84,19.7,19.72,165400.0,19.1275,19.1371,19.0021,19.0214,165400.0
2009-10-12 11:30:00,19.72,19.92,19.7,19.89,197500.0,19.0214,19.2143,19.0021,19.1853,197500.0
2009-10-12 12:00:00,19.88,19.89,19.77,19.78,94800.0,19.1757,19.1853,19.0696,19.0792,94800.0
2009-10-12 12:30:00,19.78,19.78,19.74,19.75,82700.0,19.0792,19.0792,19.0406,19.0503,82700.0
2009-10-12 13:00:00,19.76,19.76,19.69,19.72,94000.0,19.0599,19.0599,18.9924,19.0214,94000.0
2009-10-12 13:30:00,19.72,19.76,19.67,19.72,90000.0,19.0214,19.0599,18.9731,19.0214,90000.0
2009-10-12 14:00:00,19.71,19.73,19.48,19.58,213800.0,19.0117,19.031,18.7899,18.8863,213800.0
2009-10-12 14:30:00,19.57,19.58,19.48,19.55,226600.0,18.8767,18.8863,18.7899,18.8574,226600.0
2009-10-12 15:00:00,19.55,19.64,19.55,19.62,129200.0,18.8574,18.9442,18.8574,18.9249,129200.0
2009-10-12 15:30:00,19.62,19.67,19.55,19.6,503900.0,18.9249,18.9731,18.8574,18.9056,503900.0
2009-10-13 09:30:00,19.51,19.59,19.33,19.35,144700.0,18.8188,18.896,18.6452,18.6645,144700.0
2009-10-13 10:00:00,19.35,19.42,19.23,19.42,191400.0,18.6645,18.732,18.5487,18.732,191400.0
2009-10-13 10:30:00,19.42,19.43,19.27,19.36,161600.0,18.732,18.7416,18.5873,18.6741,161600.0
2009-10-13 11:00:00,19.36,19.37,19.13,19.28,475900.0,18.6741,18.6838,18.4523,18.5969,475900.0
2009-10-13 11:30:00,19.28,19.38,19.24,19.24,282900.0,18.5969,18.6934,18.5584,18.5584,282900.0
2009-10-13 12:00:00,19.25,19.34,19.22,19.33,186500.0,18.568,18.6548,18.5391,18.6452,186500.0
2009-10-13 12:30:00,19.33,19.33,19.19,19.25,170200.0,18.6452,18.6452,18.5101,18.568,170200.0
2009-10-13 13:00:00,19.26,19.28,19.2,19.21,175700.0,18.5776,18.5969,18.5198,18.5294,175700.0
2009-10-13 13:30:00,19.21,19.25,19.16,19.23,336700.0,18.5294,18.568,18.4812,18.5487,336700.0
2009-10-13 14:00:00,19.24,19.24,19.11,19.13,288700.0,18.5584,18.5584,18.433,18.4523,288700.0
2009-10-13 14:30:00,19.13,19.16,19.1,19.11,222700.0,18.4523,18.4812,18.4233,18.433,222700.0
2009-10-13 15:00:00,19.12,19.25,19.11,19.18,424200.0,18.4426,18.568,18.433,18.5005,424200.0
2009-10-13 15:30:00,19.18,19.2,19.11,19.14,518900.0,18.5005,18.5198,18.433,18.4619,518900.0
2009-10-14 09:30:00,19.54,19.78,19.39,19.57,525500.0,18.8477,19.0792,18.703,18.8767,525500.0
2009-10-14 10:00:00,19.56,19.8,19.56,19.77,579800.0,18.867,19.0985,18.867,19.0696,579800.0
2009-10-14 10:30:00,19.77,19.94,19.76,19.76,306200.0,19.0696,19.2336,19.0599,19.0599,306200.0
2009-10-14 11:00:00,19.76,19.9,19.76,19.89,421800.0,19.0599,19.195,19.0599,19.1853,421800.0
2009-10-14 11:30:00,19.89,19.95,19.88,19.9,263500.0,19.1853,19.2432,19.1757,19.195,263500.0
2009-10-14 12:00:00,19.9,19.91,19.74,19.79,407700.0,19.195,19.2046,19.0406,19.0889,407700.0
2009-10-14 12:30:00,19.79,19.86,19.75,19.82,239600.0,19.0889,19.1564,19.0503,19.1178,239600.0
2009-10-14 13:00:00,19.83,19.95,19.78,19.94,207900.0,19.1275,19.2432,19.0792,19.2336,207900.0
2009-10-14 13:30:00,19.94,19.99,19.93,19.99,221900.0,19.2336,19.2818,19.2239,19.2818,221900.0
2009-10-14 14:00:00,19.99,20.02,19.92,19.93,267400.0,19.2818,19.3107,19.2143,19.2239,267400.0
2009-10-14 14:30:00,19.93,20.01,19.91,19.99,271800.0,19.2239,19.3011,19.2046,19.2818,271800.0
2009-10-14 15:00:00,19.99,20.09,19.98,20.09,732700.0,19.2818,19.3782,19.2721,19.3782,732700.0
2009-10-14 15:30:00,20.09,20.15,20.01,20.09,648400.0,19.3782,19.4361,19.3011,19.3782,648400.0
2009-10-15 09:30:00,20.03,20.25,19.93,19.98,324600.0,19.3204,19.5326,19.2239,19.2721,324600.0
2009-10-15 10:00:00,19.98,19.98,19.66,19.67,272100.0,19.2721,19.2721,18.9635,18.9731,272100.0
2009-10-15 10:30:00,19.67,19.74,19.61,19.66,284000.0,18.9731,19.0406,18.9152,18.9635,284000.0
2009-10-15 11:00:00,19.66,19.82,19.61,19.75,649500.0,18.9635,19.1178,18.9152,19.0503,649500.0
2009-10-15 11:30:00,19.74,19.92,19.74,19.9,185100.0,19.0406,19.2143,19.0406,19.195,185100.0
2009-10-15 12:00:00,19.9,20.13,19.88,20.13,603200.0,19.195,19.4168,19.1757,19.4168,603200.0
2009-10-15 12:30:00,20.12,20.2,20.07,20.08,238000.0,19.4072,19.4843,19.359,19.3686,238000.0
2009-10-15 13:00:00,20.08,20.12,20.03,20.12,282400.0,19.3686,19.4072,19.3204,19.4072,282400.0
2009-10-15 13:30:00,20.12,20.14,20.07,20.11,125800.0,19.4072,19.4265,19.359,19.3975,125800.0
2009-10-15 14:00:00,20.1,20.2,20.1,20.12,206500.0,19.3879,19.4843,19.3879,19.4072,206500.0
2009-10-15 14:30:00,20.12,20.22,20.11,20.21,194600.0,19.4072,19.5036,19.3975,19.494,194600.0
2009-10-15 15:00:00,20.21,20.25,20.17,20.18,208700.0,19.494,19.5326,19.4554,19.4651,208700.0
2009-10-15 15:30:00,20.18,20.31,20.17,20.3,590800.0,19.4651,19.5904,19.4554,19.5808,590800.0
2009-10-16 09:30:00,20.09,20.39,19.7,19.72,418800.0,19.3782,19.6676,19.0021,19.0214,418800.0
2009-10-16 10:00:00,19.71,19.77,19.61,19.73,312500.0,19.0117,19.0696,18.9152,19.031,312500.0
2009-10-16 10:30:00,19.73,19.76,19.56,19.59,252800.0,19.031,19.0599,18.867,18.896,252800.0
2009-10-16 11:00:00,19.59,19.8,19.55,19.8,502800.0,18.896,19.0985,18.8574,19.0985,502800.0
2009-10-16 11:30:00,19.81,19.82,19.61,19.67,334800.0,19.1082,19.1178,18.9152,18.9731,334800.0
2009-10-16 12:00:00,19.68,19.85,19.64,19.84,330900.0,18.9828,19.1467,18.9442,19.1371,330900.0
2009-10-16 12:30:00,19.83,19.94,19.83,19.93,197100.0,19.1275,19.2336,19.1275,19.2239,197100.0
2009-10-16 13:00:00,19.93,20.03,19.84,20.02,121000.0,19.2239,19.3204,19.1371,19.3107,121000.0
2009-10-16 13:30:00,20.03,20.04,19.9,19.9,175300.0,19.3204,19.33,19.195,19.195,175300.0
2009-10-16 14:00:00,19.91,20.06,19.86,20.04,153400.0,19.2046,19.3493,19.1564,19.33,153400.0
2009-10-16 14:30:00,20.03,20.08,20.01,20.02,117000.0,19.3204,19.3686,19.3011,19.3107,117000.0
2009-10-16 15:00:00,20.03,20.03,19.98,20.01,227500.0,19.3204,19.3204,19.2721,19.3011,227500.0
2009-10-16 15:30:00,20.01,20.03,19.85,19.9,589500.0,19.3011,19.3204,19.1467,19.195,589500.0
2009-10-19 09:30:00,19.85,19.99,19.69,19.77,255600.0,19.1467,19.2818,18.9924,19.0696,255600.0
2009-10-19 10:00:00,19.77,19.85,19.75,19.8,286500.0,19.0696,19.1467,19.0503,19.0985,286500.0
2009-10-19 10:30:00,19.8,19.95,19.77,19.92,251400.0,19.0985,19.2432,19.0696,19.2143,251400.0
2009-10-19 11:00:00,19.92,20.12,19.89,20.07,245100.0,19.2143,19.4072,19.1853,19.359,245100.0
2009-10-19 11:30:00,20.07,20.19,20.05,20.15,147100.0,19.359,19.4747,19.3397,19.4361,147100.0
2009-10-19 12:00:00,20.15,20.16,20.07,20.07,131500.0,19.4361,19.4458,19.359,19.359,131500.0
2009-10-19 12:30:00,20.07,20.08,19.98,20.01,114800.0,19.359,19.3686,19.2721,19.3011,114800.0
2009-10-19 13:00:00,20.0,20.01,19.94,19.98,128900.0,19.2914,19.3011,19.2336,19.2721,128900.0
2009-10-19 13:30:00,19.98,20.01,19.9,19.99,164700.0,19.2721,19.3011,19.195,19.2818,164700.0
2009-10-19 14:00:00,19.99,20.11,19.99,20.09,378600.0,19.2818,19.3975,19.2818,19.3782,378600.0
2009-10-19 14:30:00,20.09,20.1,20.01,20.09,206700.0,19.3782,19.3879,19.3011,19.3782,206700.0
2009-10-19 15:00:00,20.09,20.1,20.03,20.04,188500.0,19.3782,19.3879,19.3204,19.33,188500.0
2009-10-19 15:30:00,20.04,20.11,20.02,20.05,329900.0,19.33,19.3975,19.3107,19.3397,329900.0
2009-10-20 09:30:00,20.02,20.05,19.63,19.79,254800.0,19.3107,19.3397,18.9345,19.0889,254800.0
2009-10-20 10:00:00,19.8,19.86,19.55,19.56,269600.0,19.0985,19.1564,18.8574,18.867,269600.0
2009-10-20 10:30:00,19.58,19.75,19.52,19.55,267000.0,18.8863,19.0503,18.8284,18.8574,267000.0
2009-10-20 11:00:00,19.56,19.6,19.39,19.39,218900.0,18.867,18.9056,18.703,18.703,218900.0
2009-10-20 11:30:00,19.41,19.45,19.25,19.27,236100.0,18.7223,18.7609,18.568,18.5873,236100.0
2009-10-20 12:00:00,19.27,19.37,19.2,19.35,219100.0,18.5873,18.6838,18.5198,18.6645,219100.0
2009-10-20 12:30:00,19.35,19.4,19.28,19.38,168200.0,18.6645,18.7127,18.5969,18.6934,168200.0
2009-10-20 13:00:00,19.37,19.41,19.32,19.33,122100.0,18.6838,18.7223,18.6355,18.6452,122100.0
2009-10-20 13:30:00,19.33,19.4,19.25,19.26,834800.0,18.6452,18.7127,18.568,18.5776,834800.0
2009-10-20 14:00:00,19.26,19.36,19.15,19.24,549400.0,18.5776,18.6741,18.4715,18.5584,549400.0
2009-10-20 14:30:00,19.25,19.36,19.23,19.34,527300.0,18.568,18.6741,18.5487,18.6548,527300.0
2009-10-20 15:00:00,19.34,19.41,19.26,19.41,320500.0,18.6548,18.7223,18.5776,18.7223,320500.0
2009-10-20 15:30:00,19.41,19.47,19.32,19.33,613200.0,18.7223,18.7802,18.6355,18.6452,613200.0
2009-10-21 09:30:00,19.22,19.73,19.22,19.62,382100.0,18.5391,19.031,18.5391,18.9249,382100.0
2009-10-21 10:00:00,19.62,19.89,19.61,19.81,322600.0,18.9249,19.1853,18.9152,19.1082,322600.0
2009-10-21 10:30:00,19.81,19.98,19.81,19.92,286500.0,19.1082,19.2721,19.1082,19.2143,286500.0
2009-10-21 11:00:00,19.92,19.92,19.73,19.81,321700.0,19.2143,19.2143,19.031,19.1082,321700.0
2009-10-21 11:30:00,19.81,19.82,19.43,19.5,483400.0,19.1082,19.1178,18.7416,18.8091,483400.0
2009-10-21 12:00:00,19.5,19.63,19.48,19.63,197700.0,18.8091,18.9345,18.7899,18.9345,197700.0
2009-10-21 12:30:00,19.63,19.77,19.62,19.75,209500.0,18.9345,19.0696,18.9249,19.0503,209500.0
2009-10-21 13:00:00,19.75,19.75,19.64,19.72,142000.0,19.0503,19.0503,18.9442,19.0214,142000.0
2009-10-21 13:30:00,19.71,19.74,19.6,19.73,179600.0,19.0117,19.0406,18.9056,19.031,179600.0
2009-10-21 14:00:00,19.72,19.72,19.43,19.47,606100.0,19.0214,19.0214,18.7416,18.7802,606100.0
2009-10-21 14:30:00,19.48,19.49,19.31,19.32,462100.0,18.7899,18.7995,18.6259,18.6355,462100.0
2009-10-21 15:00:00,19.32,19.4,19.11,19.14,760400.0,18.6355,18.7127,18.433,18.4619,760400.0
2009-10-21 15:30:00,19.14,19.17,18.93,18.93,1179400.0,18.4619,18.4908,18.2593,18.2593,1179400.0
2009-10-22 09:30:00,19.02,19.12,18.76,18.86,435300.0,18.3462,18.4426,18.0954,18.1918,435300.0
2009-10-22 10:00:00,18.88,19.0,18.75,18.91,346300.0,18.2111,18.3269,18.0857,18.24,346300.0
2009-10-22 10:30:00,18.91,19.06,18.84,19.02,285100.0,18.24,18.3847,18.1725,18.3462,285100.0
2009-10-22 11:00:00,19.02,19.05,18.9,19.01,353800.0,18.3462,18.3751,18.2304,18.3365,353800.0
2009-10-22 11:30:00,19.0,19.13,18.86,19.07,640900.0,18.3269,18.4523,18.1918,18.3944,640900.0
2009-10-22 12:00:00,19.08,19.19,19.07,19.13,115200.0,18.404,18.5101,18.3944,18.4523,115200.0
2009-10-22 12:30:00,19.14,19.4,19.14,19.33,234000.0,18.4619,18.7127,18.4619,18.6452,234000.0
2009-10-22 13:00:00,19.32,19.35,19.18,19.19,171900.0,18.6355,18.6645,18.5005,18.5101,171900.0
2009-10-22 13:30:00,19.19,19.34,19.16,19.33,125200.0,18.5101,18.6548,18.4812,18.6452,125200.0
2009-10-22 14:00:00,19.32,19.5,19.32,19.44,284400.0,18.6355,18.8091,18.6355,18.7513,284400.0
2009-10-22 14:30:00,19.44,19.59,19.44,19.58,228000.0,18.7513,18.896,18.7513,18.8863,228000.0
2009-10-22 15:00:00,19.58,19.65,19.54,19.62,154000.0,18.8863,18.9538,18.8477,18.9249,154000.0
2009-10-22 15:30:00,19.63,19.68,19.54,19.61,380900.0,18.9345,18.9828,18.8477,18.9152,380900.0
2009-10-23 09:30:00,19.67,19.7,19.25,19.32,332700.0,18.9731,19.0021,18.568,18.6355,332700.0
2009-10-23 10:00:00,19.32,19.43,19.03,19.2,350100.0,18.6355,18.7416,18.3558,18.5198,350100.0
2009-10-23 10:30:00,19.21,19.21,18.98,19.13,392500.0,18.5294,18.5294,18.3076,18.4523,392500.0
2009-10-23 11:00:00,19.12,19.18,18.97,19.14,209200.0,18.4426,18.5005,18.2979,18.4619,209200.0
2009-10-23 11:30:00,19.14,19.25,19.05,19.2,138400.0,18.4619,18.568,18.3751,18.5198,138400.0
2009-10-23 12:00:00,19.21,19.36,19.21,19.26,120100.0,18.5294,18.6741,18.5294,18.5776,120100.0
2009-10-23 12:30:00,19.27,19.35,19.17,19.18,75800.0,18.5873,18.6645,18.4908,18.5005,75800.0
2009-10-23 13:00:00,19.18,19.34,19.16,19.25,150200.0,18.5005,18.6548,18.4812,18.568,150200.0
2009-10-23 13:30:00,19.24,19.25,19.02,19.1,227500.0,18.5584,18.568,18.3462,18.4233,227500.0
2009-10-23 14:00:00,19.1,19.22,19.01,19.18,248800.0,18.4233,18.5391,18.3365,18.5005,248800.0
2009-10-23 14:30:00,19.18,19.28,19.14,19.17,258300.0,18.5005,18.5969,18.4619,18.4908,258300.0
2009-10-23 15:00:00,19.17,19.24,19.07,19.13,295800.0,18.4908,18.5584,18.3944,18.4523,295800.0
2009-10-23 15:30:00,19.14,19.17,19.05,19.14,603500.0,18.4619,18.4908,18.3751,18.4619,603500.0
2009-10-26 09:30:00,19.11,19.75,19.03,19.64,407900.0,18.433,19.0503,18.3558,18.9442,407900.0
2009-10-26 10:00:00,19.65,19.71,19.4,19.41,376400.0,18.9538,19.0117,18.7127,18.7223,376400.0
2009-10-26 10:30:00,19.4,19.6,19.35,19.48,242400.0,18.7127,18.9056,18.6645,18.7899,242400.0
2009-10-26 11:00:00,19.48,19.48,19.26,19.26,320200.0,18.7899,18.7899,18.5776,18.5776,320200.0
2009-10-26 11:30:00,19.25,19.25,18.54,18.59,801100.0,18.568,18.568,17.8832,17.9314,801100.0
2009-10-26 12:00:00,18.58,18.74,18.46,18.56,527500.0,17.9217,18.0761,17.806,17.9024,527500.0
2009-10-26 12:30:00,18.57,18.58,18.43,18.53,303300.0,17.9121,17.9217,17.7771,17.8735,303300.0
2009-10-26 13:00:00,18.53,18.53,18.29,18.32,340400.0,17.8735,17.8735,17.642,17.671,340400.0
2009-10-26 13:30:00,18.32,18.67,18.31,18.55,526500.0,17.671,18.0086,17.6613,17.8928,526500.0
2009-10-26 14:00:00,18.55,18.62,18.36,18.46,401600.0,17.8928,17.9603,17.7095,17.806,401600.0
2009-10-26 14:30:00,18.47,18.47,18.3,18.37,402500.0,17.8156,17.8156,17.6517,17.7192,402500.0
2009-10-26 15:00:00,18.37,18.43,18.22,18.24,415200.0,17.7192,17.7771,17.5745,17.5938,415200.0
2009-10-26 15:30:00,18.24,18.45,18.23,18.31,1206900.0,17.5938,17.7963,17.5841,17.6613,1206900.0
2009-10-27 09:30:00,19.29,20.28,18.94,20.01,3026000.0,18.6066,19.5615,18.269,19.3011,3026000.0
2009-10-27 10:00:00,20.01,20.01,19.09,19.53,2723500.0,19.3011,19.3011,18.4137,18.8381,2723500.0
2009-10-27 10:30:00,19.52,20.19,19.34,20.16,994100.0,18.8284,19.4747,18.6548,19.4458,994100.0
2009-10-27 11:00:00,20.17,20.17,19.81,19.95,1025200.0,19.4554,19.4554,19.1082,19.2432,1025200.0
2009-10-27 11:30:00,19.95,20.1,19.76,19.85,826500.0,19.2432,19.3879,19.0599,19.1467,826500.0
2009-10-27 12:00:00,19.85,19.94,19.66,19.78,502700.0,19.1467,19.2336,18.9635,19.0792,502700.0
2009-10-27 12:30:00,19.77,19.84,19.42,19.78,415600.0,19.0696,19.1371,18.732,19.0792,415600.0
2009-10-27 13:00:00,19.79,19.86,19.61,19.64,439500.0,19.0889,19.1564,18.9152,18.9442,439500.0
2009-10-27 13:30:00,19.64,19.78,19.5,19.67,456900.0,18.9442,19.0792,18.8091,18.9731,456900.0
2009-10-27 14:00:00,19.67,19.81,19.52,19.75,495200.0,18.9731,19.1082,18.8284,19.0503,495200.0
2009-10-27 14:30:00,19.74,19.75,19.44,19.72,528800.0,19.0406,19.0503,18.7513,19.0214,528800.0
2009-10-27 15:00:00,19.73,19.84,19.69,19.79,647100.0,19.031,19.1371,18.9924,19.0889,647100.0
2009-10-27 15:30:00,19.8,19.84,19.65,19.68,1181600.0,19.0985,19.1371,18.9538,18.9828,1181600.0
2009-10-28 09:30:00,19.31,19.74,19.22,19.35,520000.0,18.6259,19.0406,18.5391,18.6645,520000.0
2009-10-28 10:00:00,19.35,19.41,18.86,18.88,589000.0,18.6645,18.7223,18.1918,18.2111,589000.0
2009-10-28 10:30:00,18.88,18.95,18.51,18.73,681900.0,18.2111,18.2786,17.8542,18.0664,681900.0
2009-10-28 11:00:00,18.72,18.97,18.6,18.91,499000.0,18.0568,18.2979,17.941,18.24,499000.0
2009-10-28 11:30:00,18.92,18.97,18.61,18.62,403200.0,18.2497,18.2979,17.9507,17.9603,403200.0
2009-10-28 12:00:00,18.61,18.7,18.5,18.58,328700.0,17.9507,18.0375,17.8446,17.9217,328700.0
2009-10-28 12:30:00,18.59,18.63,18.5,18.55,531800.0,17.9314,17.97,17.8446,17.8928,531800.0
2009-10-28 13:00:00,18.55,18.76,18.52,18.72,533200.0,17.8928,18.0954,17.8639,18.0568,533200.0
2009-10-28 13:30:00,18.73,18.87,18.7,18.78,316500.0,18.0664,18.2015,18.0375,18.1147,316500.0
2009-10-28 14:00:00,18.78,18.79,18.69,18.71,588400.0,18.1147,18.1243,18.0278,18.0471,588400.0
2009-10-28 14:30:00,18.7,18.74,18.5,18.55,579900.0,18.0375,18.0761,17.8446,17.8928,579900.0
2009-10-28 15:00:00,18.55,18.57,18.4,18.43,493500.0,17.8928,17.9121,17.7481,17.7771,493500.0
2009-10-28 15:30:00,18.44,18.55,18.31,18.39,950100.0,17.7867,17.8928,17.6613,17.7385,950100.0
2009-10-29 09:30:00,18.71,19.05,18.26,18.36,955300.0,18.0471,18.3751,17.6131,17.7095,955300.0
2009-10-29 10:00:00,18.36,18.74,18.34,18.61,679300.0,17.7095,18.0761,17.6902,17.9507,679300.0
2009-10-29 10:30:00,18.61,18.72,18.5,18.67,391400.0,17.9507,18.0568,17.8446,18.0086,391400.0
2009-10-29 11:00:00,18.69,18.85,18.69,18.79,206700.0,18.0278,18.1822,18.0278,18.1243,206700.0
2009-10-29 11:30:00,18.8,18.86,18.67,18.77,227200.0,18.1339,18.1918,18.0086,18.105,227200.0
2009-10-29 12:00:00,18.77,19.0,18.75,18.99,191700.0,18.105,18.3269,18.0857,18.3172,191700.0
2009-10-29 12:30:00,18.99,19.04,18.96,18.97,176300.0,18.3172,18.3654,18.2883,18.2979,176300.0
2009-10-29 13:00:00,18.98,18.99,18.88,18.9,171400.0,18.3076,18.3172,18.2111,18.2304,171400.0
2009-10-29 13:30:00,18.9,18.99,18.89,18.93,183800.0,18.2304,18.3172,18.2208,18.2593,183800.0
2009-10-29 14:00:00,18.93,18.98,18.89,18.97,181900.0,18.2593,18.3076,18.2208,18.2979,181900.0
2009-10-29 14:30:00,18.97,19.03,18.96,19.0,170600.0,18.2979,18.3558,18.2883,18.3269,170600.0
2009-10-29 15:00:00,19.0,19.06,18.98,19.02,342800.0,18.3269,18.3847,18.3076,18.3462,342800.0
2009-10-29 15:30:00,19.02,19.04,18.88,18.98,553400.0,18.3462,18.3654,18.2111,18.3076,553400.0
2009-10-30 09:30:00,18.91,18.91,18.5,18.56,346700.0,18.24,18.24,17.8446,17.9024,346700.0
2009-10-30 10:00:00,18.55,18.72,18.5,18.58,231600.0,17.8928,18.0568,17.8446,17.9217,231600.0
2009-10-30 10:30:00,18.57,18.76,18.53,18.72,262100.0,17.9121,18.0954,17.8735,18.0568,262100.0
2009-10-30 11:00:00,18.72,18.79,18.55,18.58,190600.0,18.0568,18.1243,17.8928,17.9217,190600.0
2009-10-30 11:30:00,18.57,18.68,18.26,18.34,349500.0,17.9121,18.0182,17.6131,17.6902,349500.0
2009-10-30 12:00:00,18.34,18.44,18.02,18.08,743500.0,17.6902,17.7867,17.3816,17.4395,743500.0
2009-10-30 12:30:00,18.07,18.19,17.92,17.94,257900.0,17.4298,17.5456,17.2851,17.3044,257900.0
2009-10-30 13:00:00,17.95,18.09,17.94,17.99,212800.0,17.3141,17.4491,17.3044,17.3526,212800.0
2009-10-30 13:30:00,17.98,18.09,17.92,17.99,312600.0,17.343,17.4491,17.2851,17.3526,312600.0
2009-10-30 14:00:00,18.0,18.16,17.87,17.98,420000.0,17.3623,17.5166,17.2369,17.343,420000.0
2009-10-30 14:30:00,17.97,18.03,17.86,17.98,314300.0,17.3334,17.3912,17.2272,17.343,314300.0
2009-10-30 15:00:00,17.97,17.98,17.7,17.81,635300.0,17.3334,17.343,17.0729,17.179,635300.0
2009-10-30 15:30:00,17.81,17.94,17.74,17.75,810300.0,17.179,17.3044,17.1115,17.1211,810300.0
2009-11-02 09:30:00,18.09,18.34,17.71,17.88,475800.0,17.4491,17.6902,17.0826,17.2465,475800.0
2009-11-02 10:00:00,17.89,18.4,17.88,18.21,618600.0,17.2562,17.7481,17.2465,17.5648,618600.0
2009-11-02 10:30:00,18.23,18.4,18.15,18.16,349300.0,17.5841,17.7481,17.507,17.5166,349300.0
2009-11-02 11:00:00,18.16,18.46,18.11,18.32,271200.0,17.5166,17.806,17.4684,17.671,271200.0
2009-11-02 11:30:00,18.32,18.42,18.28,18.37,271800.0,17.671,17.7674,17.6324,17.7192,271800.0
2009-11-02 12:00:00,18.37,18.37,18.21,18.21,219500.0,17.7192,17.7192,17.5648,17.5648,219500.0
2009-11-02 12:30:00,18.22,18.25,17.88,17.88,290900.0,17.5745,17.6034,17.2465,17.2465,290900.0
2009-11-02 13:00:00,17.89,18.18,17.86,18.15,285300.0,17.2562,17.5359,17.2272,17.507,285300.0
2009-11-02 13:30:00,18.14,18.14,17.82,17.83,290500.0,17.4973,17.4973,17.1887,17.1983,290500.0
2009-11-02 14:00:00,17.83,18.06,17.77,18.06,216600.0,17.1983,17.4202,17.1404,17.4202,216600.0
2009-11-02 14:30:00,18.07,18.15,17.97,18.08,328700.0,17.4298,17.507,17.3334,17.4395,328700.0
2009-11-02 15:00:00,18.06,18.16,17.96,18.07,411800.0,17.4202,17.5166,17.3237,17.4298,411800.0
2009-11-02 15:30:00,18.06,18.17,18.05,18.12,528300.0,17.4202,17.5263,17.4105,17.478,528300.0
2009-11-03 09:30:00,17.88,18.24,17.55,18.18,800900.0,17.2465,17.5938,16.9282,17.5359,800900.0
2009-11-03 10:00:00,18.17,18.27,18.0,18.13,1256500.0,17.5263,17.6227,17.3623,17.4877,1256500.0
2009-11-03 10:30:00,18.12,18.31,18.02,18.29,396100.0,17.478,17.6613,17.3816,17.642,396100.0
2009-11-03 11:00:00,18.29,18.36,18.2,18.24,133900.0,17.642,17.7095,17.5552,17.5938,133900.0
2009-11-03 11:30:00,18.25,18.33,18.11,18.27,112300.0,17.6034,17.6806,17.4684,17.6227,112300.0
2009-11-03 12:00:00,18.28,18.36,18.18,18.32,121700.0,17.6324,17.7095,17.5359,17.671,121700.0
2009-11-03 12:30:00,18.32,18.52,18.32,18.35,108800.0,17.671,17.8639,17.671,17.6999,108800.0
2009-11-03 13:00:00,18.35,18.42,18.31,18.36,119600.0,17.6999,17.7674,17.6613,17.7095,119600.0
2009-11-03 13:30:00,18.35,18.47,18.33,18.47,93800.0,17.6999,17.8156,17.6806,17.8156,93800.0
2009-11-03 14:00:00,18.47,18.53,18.44,18.49,141400.0,17.8156,17.8735,17.7867,17.8349,141400.0
2009-11-03 14:30:00,18.48,18.53,18.28,18.3,249100.0,17.8253,17.8735,17.6324,17.6517,249100.0
2009-11-03 15:00:00,18.3,18.36,18.26,18.35,243200.0,17.6517,17.7095,17.6131,17.6999,243200.0
2009-11-03 15:30:00,18.35,18.54,18.35,18.5,497300.0,17.6999,17.8832,17.6999,17.8446,497300.0
2009-11-04 09:30:00,18.91,18.92,18.61,18.91,599700.0,18.24,18.2497,17.9507,18.24,599700.0
2009-11-04 10:00:00,18.91,19.09,18.84,19.0,298000.0,18.24,18.4137,18.1725,18.3269,298000.0
2009-11-04 10:30:00,19.0,19.12,18.96,19.12,197000.0,18.3269,18.4426,18.2883,18.4426,197000.0
2009-11-04 11:00:00,19.11,19.11,18.97,19.05,130900.0,18.433,18.433,18.2979,18.3751,130900.0
2009-11-04 11:30:00,19.05,19.06,18.91,18.91,319600.0,18.3751,18.3847,18.24,18.24,319600.0
2009-11-04 12:00:00,18.92,18.97,18.84,18.95,148900.0,18.2497,18.2979,18.1725,18.2786,148900.0
2009-11-04 12:30:00,18.95,19.0,18.93,19.0,132500.0,18.2786,18.3269,18.2593,18.3269,132500.0
2009-11-04 13:00:00,18.99,19.04,18.98,19.01,178300.0,18.3172,18.3654,18.3076,18.3365,178300.0
2009-11-04 13:30:00,19.0,19.02,18.8,18.84,175600.0,18.3269,18.3462,18.1339,18.1725,175600.0
2009-11-04 14:00:00,18.85,19.04,18.72,18.73,314400.0,18.1822,18.3654,18.0568,18.0664,314400.0
2009-11-04 14:30:00,18.73,19.14,18.71,19.11,227000.0,18.0664,18.4619,18.0471,18.433,227000.0
2009-11-04 15:00:00,19.1,19.1,18.86,19.03,413900.0,18.4233,18.4233,18.1918,18.3558,413900.0
2009-11-04 15:30:00,19.02,19.02,18.68,18.71,1122000.0,18.3462,18.3462,18.0182,18.0471,1122000.0
2009-11-05 09:30:00,18.88,19.0,18.42,18.71,345300.0,18.2111,18.3269,17.7674,18.0471,345300.0
2009-11-05 10:00:00,18.72,18.8,18.54,18.66,361700.0,18.0568,18.1339,17.8832,17.9989,361700.0
2009-11-05 10:30:00,18.67,19.0,18.67,18.94,295000.0,18.0086,18.3269,18.0086,18.269,295000.0
2009-11-05 11:00:00,18.95,19.07,18.94,18.99,295600.0,18.2786,18.3944,18.269,18.3172,295600.0
2009-11-05 11:30:00,19.0,19.08,18.9,18.92,286700.0,18.3269,18.404,18.2304,18.2497,286700.0
2009-11-05 12:00:00,18.91,19.06,18.88,18.99,227500.0,18.24,18.3847,18.2111,18.3172,227500.0
2009-11-05 12:30:00,18.99,19.12,18.98,19.12,112400.0,18.3172,18.4426,18.3076,18.4426,112400.0
2009-11-05 13:00:00,19.11,19.13,19.0,19.01,113600.0,18.433,18.4523,18.3269,18.3365,113600.0
2009-11-05 13:30:00,19.01,19.05,18.97,18.99,455900.0,18.3365,18.3751,18.2979,18.3172,455900.0
2009-11-05 14:00:00,18.98,19.02,18.91,18.98,305300.0,18.3076,18.3462,18.24,18.3076,305300.0
2009-11-05 14:30:00,18.98,19.14,18.98,19.13,224800.0,18.3076,18.4619,18.3076,18.4523,224800.0
2009-11-05 15:00:00,19.12,19.16,19.05,19.1,209800.0,18.4426,18.4812,18.3751,18.4233,209800.0
2009-11-05 15:30:00,19.1,19.13,19.03,19.12,365700.0,18.4233,18.4523,18.3558,18.4426,365700.0
2009-11-06 09:30:00,18.82,19.4,18.8,19.38,401300.0,18.1532,18.7127,18.1339,18.6934,401300.0
2009-11-06 10:00:00,19.37,19.47,19.21,19.21,388500.0,18.6838,18.7802,18.5294,18.5294,388500.0
2009-11-06 10:30:00,19.21,19.24,19.03,19.16,515500.0,18.5294,18.5584,18.3558,18.4812,515500.0
2009-11-06 11:00:00,19.15,19.27,19.1,19.2,135900.0,18.4715,18.5873,18.4233,18.5198,135900.0
2009-11-06 11:30:00,19.19,19.25,19.11,19.21,145900.0,18.5101,18.568,18.433,18.5294,145900.0
2009-11-06 12:00:00,19.21,19.43,19.19,19.4,257000.0,18.5294,18.7416,18.5101,18.7127,257000.0
2009-11-06 12:30:00,19.4,19.44,19.3,19.36,250500.0,18.7127,18.7513,18.6162,18.6741,250500.0
2009-11-06 13:00:00,19.35,19.45,19.24,19.44,196800.0,18.6645,18.7609,18.5584,18.7513,196800.0
2009-11-06 13:30:00,19.44,19.5,19.31,19.33,258300.0,18.7513,18.8091,18.6259,18.6452,258300.0
2009-11-06 14:00:00,19.33,19.37,19.26,19.3,123000.0,18.6452,18.6838,18.5776,18.6162,123000.0
2009-11-06 14:30:00,19.3,19.37,19.26,19.27,76500.0,18.6162,18.6838,18.5776,18.5873,76500.0
2009-11-06 15:00:00,19.26,19.29,19.21,19.28,146100.0,18.5776,18.6066,18.5294,18.5969,146100.0
2009-11-06 15:30:00,19.28,19.36,19.25,19.34,328800.0,18.5969,18.6741,18.568,18.6548,328800.0
2009-11-09 09:30:00,19.51,19.77,19.44,19.7,373600.0,18.8188,19.0696,18.7513,19.0021,373600.0
2009-11-09 10:00:00,19.71,19.89,19.7,19.85,355000.0,19.0117,19.1853,19.0021,19.1467,355000.0
2009-11-09 10:30:00,19.85,20.03,19.81,20.02,406100.0,19.1467,19.3204,19.1082,19.3107,406100.0
2009-11-09 11:00:00,20.03,20.08,19.98,20.05,473600.0,19.3204,19.3686,19.2721,19.3397,473600.0
2009-11-09 11:30:00,20.04,20.1,19.87,19.87,592900.0,19.33,19.3879,19.166,19.166,592900.0
2009-11-09 12:00:00,19.88,20.03,19.85,19.97,182200.0,19.1757,19.3204,19.1467,19.2625,182200.0
2009-11-09 12:30:00,19.97,20.0,19.91,19.99,143800.0,19.2625,19.2914,19.2046,19.2818,143800.0
2009-11-09 13:00:00,19.98,20.0,19.84,19.86,211700.0,19.2721,19.2914,19.1371,19.1564,211700.0
2009-11-09 13:30:00,19.86,19.89,19.83,19.89,212000.0,19.1564,19.1853,19.1275,19.1853,212000.0
2009-11-09 14:00:00,19.89,19.89,19.84,19.89,157900.0,19.1853,19.1853,19.1371,19.1853,157900.0
2009-11-09 14:30:00,19.89,19.96,19.89,19.89,147900.0,19.1853,19.2528,19.1853,19.1853,147900.0
2009-11-09 15:00:00,19.89,19.94,19.85,19.91,231100.0,19.1853,19.2336,19.1467,19.2046,231100.0
2009-11-09 15:30:00,19.91,19.95,19.85,19.91,506800.0,19.2046,19.2432,19.1467,19.2046,506800.0
2009-11-10 09:30:00,19.78,20.25,19.74,20.1,521900.0,19.0792,19.5326,19.0406,19.3879,521900.0
2009-11-10 10:00:00,20.1,20.22,20.03,20.18,405100.0,19.3879,19.5036,19.3204,19.4651,405100.0
2009-11-10 10:30:00,20.18,20.29,19.93,19.95,617800.0,19.4651,19.5712,19.2239,19.2432,617800.0
2009-11-10 11:00:00,19.94,20.1,19.92,20.08,363000.0,19.2336,19.3879,19.2143,19.3686,363000.0
2009-11-10 11:30:00,20.08,20.32,20.07,20.25,344500.0,19.3686,19.6001,19.359,19.5326,344500.0
2009-11-10 12:00:00,20.25,20.26,20.05,20.05,241800.0,19.5326,19.5422,19.3397,19.3397,241800.0
2009-11-10 12:30:00,20.04,20.25,20.04,20.22,237800.0,19.33,19.5326,19.33,19.5036,237800.0
2009-11-10 13:00:00,20.23,20.3,20.18,20.25,273000.0,19.5133,19.5808,19.4651,19.5326,273000.0
2009-11-10 13:30:00,20.25,20.34,20.24,20.31,263400.0,19.5326,19.6194,19.5229,19.5904,263400.0
2009-11-10 14:00:00,20.32,20.43,20.29,20.4,348600.0,19.6001,19.7062,19.5712,19.6773,348600.0
2009-11-10 14:30:00,20.4,20.57,20.4,20.54,582600.0,19.6773,19.8412,19.6773,19.8123,582600.0
2009-11-10 15:00:00,20.54,20.69,20.5,20.66,659000.0,19.8123,19.957,19.7737,19.928,659000.0
2009-11-10 15:30:00,20.67,20.67,20.49,20.62,1142600.0,19.9377,19.9377,19.7641,19.8895,1142600.0
2009-11-11 09:30:00,20.89,21.0,20.64,20.76,753400.0,20.1499,20.256,19.9088,20.0245,753400.0
2009-11-11 10:00:00,20.77,20.97,20.77,20.83,256300.0,20.0342,20.2271,20.0342,20.092,256300.0
2009-11-11 10:30:00,20.82,20.86,20.5,20.66,391500.0,20.0824,20.121,19.7737,19.928,391500.0
2009-11-11 11:00:00,20.64,20.68,20.57,20.63,178500.0,19.9088,19.9473,19.8412,19.8991,178500.0
2009-11-11 11:30:00,20.63,20.66,20.27,20.32,387100.0,19.8991,19.928,19.5519,19.6001,387100.0
2009-11-11 12:00:00,20.32,20.5,20.29,20.5,275400.0,19.6001,19.7737,19.5712,19.7737,275400.0
2009-11-11 12:30:00,20.5,20.52,20.43,20.44,150900.0,19.7737,19.793,19.7062,19.7158,150900.0
2009-11-11 13:00:00,20.44,20.52,20.41,20.44,606600.0,19.7158,19.793,19.6869,19.7158,606600.0
2009-11-11 13:30:00,20.44,20.46,20.31,20.36,193600.0,19.7158,19.7351,19.5904,19.6387,193600.0
2009-11-11 14:00:00,20.35,20.41,20.3,20.31,183200.0,19.629,19.6869,19.5808,19.5904,183200.0
2009-11-11 14:30:00,20.31,20.47,20.3,20.4,293900.0,19.5904,19.7448,19.5808,19.6773,293900.0
2009-11-11 15:00:00,20.4,20.5,20.38,20.49,197300.0,19.6773,19.7737,19.658,19.7641,197300.0
2009-11-11 15:30:00,20.5,20.52,20.41,20.52,513400.0,19.7737,19.793,19.6869,19.793,513400.0
2009-11-12 09:30:00,20.45,20.45,20.08,20.39,261200.0,19.7255,19.7255,19.3686,19.6676,261200.0
2009-11-12 10:00:00,20.4,20.46,20.13,20.23,191700.0,19.6773,19.7351,19.4168,19.5133,191700.0
2009-11-12 10:30:00,20.21,20.29,20.16,20.21,313500.0,19.494,19.5712,19.4458,19.494,313500.0
2009-11-12 11:00:00,20.21,20.22,20.05,20.14,146200.0,19.494,19.5036,19.3397,19.4265,146200.0
2009-11-12 11:30:00,20.14,20.14,20.0,20.01,151600.0,19.4265,19.4265,19.2914,19.3011,151600.0
2009-11-12 12:00:00,20.02,20.06,19.98,20.04,72800.0,19.3107,19.3493,19.2721,19.33,72800.0
2009-11-12 12:30:00,20.03,20.07,19.94,20.02,118700.0,19.3204,19.359,19.2336,19.3107,118700.0
2009-11-12 13:00:00,20.03,20.04,19.9,20.02,121600.0,19.3204,19.33,19.195,19.3107,121600.0
2009-11-12 13:30:00,20.03,20.07,19.97,20.04,118300.0,19.3204,19.359,19.2625,19.33,118300.0
2009-11-12 14:00:00,20.04,20.06,19.96,20.0,97800.0,19.33,19.3493,19.2528,19.2914,97800.0
2009-11-12 14:30:00,20.0,20.03,19.91,19.94,393700.0,19.2914,19.3204,19.2046,19.2336,393700.0
2009-11-12 15:00:00,19.93,20.0,19.88,19.91,139400.0,19.2239,19.2914,19.1757,19.2046,139400.0
2009-11-12 15:30:00,19.91,19.96,19.85,19.93,459800.0,19.2046,19.2528,19.1467,19.2239,459800.0
2009-11-13 09:30:00,20.0,20.09,19.68,19.74,229000.0,19.2914,19.3782,18.9828,19.0406,229000.0
2009-11-13 10:00:00,19.74,20.04,19.7,19.96,206000.0,19.0406,19.33,19.0021,19.2528,206000.0
2009-11-13 10:30:00,19.97,20.06,19.93,19.95,221800.0,19.2625,19.3493,19.2239,19.2432,221800.0
2009-11-13 11:00:00,19.95,19.99,19.8,19.81,209500.0,19.2432,19.2818,19.0985,19.1082,209500.0
2009-11-13 11:30:00,19.81,19.94,19.76,19.77,481600.0,19.1082,19.2336,19.0599,19.0696,481600.0
2009-11-13 12:00:00,19.77,19.99,19.77,19.98,174000.0,19.0696,19.2818,19.0696,19.2721,174000.0
2009-11-13 12:30:00,19.98,20.0,19.91,19.94,141800.0,19.2721,19.2914,19.2046,19.2336,141800.0
2009-11-13 13:00:00,19.95,19.97,19.9,19.94,147300.0,19.2432,19.2625,19.195,19.2336,147300.0
2009-11-13 13:30:00,19.95,19.95,19.86,19.88,171100.0,19.2432,19.2432,19.1564,19.1757,171100.0
2009-11-13 14:00:00,19.88,19.93,19.82,19.82,397300.0,19.1757,19.2239,19.1178,19.1178,397300.0
2009-11-13 14:30:00,19.82,19.82,19.71,19.72,218400.0,19.1178,19.1178,19.0117,19.0214,218400.0
2009-11-13 15:00:00,19.71,19.8,19.66,19.74,771900.0,19.0117,19.0985,18.9635,19.0406,771900.0
2009-11-13 15:30:00,19.74,19.84,19.7,19.79,408300.0,19.0406,19.1371,19.0021,19.0889,408300.0
2009-11-16 09:30:00,19.95,20.39,19.95,20.31,334100.0,19.2432,19.6676,19.2432,19.5904,334100.0
2009-11-16 10:00:00,20.32,20.41,20.29,20.36,232000.0,19.6001,19.6869,19.5712,19.6387,232000.0
2009-11-16 10:30:00,20.37,20.38,20.3,20.34,193500.0,19.6483,19.658,19.5808,19.6194,193500.0
2009-11-16 11:00:00,20.35,20.36,20.22,20.29,387000.0,19.629,19.6387,19.5036,19.5712,387000.0
2009-11-16 11:30:00,20.3,20.44,20.3,20.43,402900.0,19.5808,19.7158,19.5808,19.7062,402900.0
2009-11-16 12:00:00,20.43,20.44,20.31,20.37,190500.0,19.7062,19.7158,19.5904,19.6483,190500.0
2009-11-16 12:30:00,20.37,20.49,20.35,20.49,273600.0,19.6483,19.7641,19.629,19.7641,273600.0
2009-11-16 13:00:00,20.49,20.55,20.44,20.52,178800.0,19.7641,19.8219,19.7158,19.793,178800.0
2009-11-16 13:30:00,20.51,20.62,20.5,20.59,302800.0,19.7834,19.8895,19.7737,19.8605,302800.0
2009-11-16 14:00:00,20.6,20.65,20.59,20.61,195700.0,19.8702,19.9184,19.8605,19.8798,195700.0
2009-11-16 14:30:00,20.62,20.63,20.43,20.49,261200.0,19.8895,19.8991,19.7062,19.7641,261200.0
2009-11-16 15:00:00,20.5,20.5,20.31,20.33,381500.0,19.7737,19.7737,19.5904,19.6097,381500.0
2009-11-16 15:30:00,20.33,20.44,20.32,20.41,517400.0,19.6097,19.7158,19.6001,19.6869,517400.0
2009-11-17 09:30:00,20.24,20.43,20.19,20.37,212100.0,19.5229,19.7062,19.4747,19.6483,212100.0
2009-11-17 10:00:00,20.37,20.38,20.21,20.23,157500.0,19.6483,19.658,19.494,19.5133,157500.0
2009-11-17 10:30:00,20.21,20.21,19.94,20.07,206100.0,19.494,19.494,19.2336,19.359,206100.0
2009-11-17 11:00:00,20.06,20.14,20.05,20.13,149100.0,19.3493,19.4265,19.3397,19.4168,149100.0
2009-11-17 11:30:00,20.12,20.22,20.09,20.18,63800.0,19.4072,19.5036,19.3782,19.4651,63800.0
2009-11-17 12:00:00,20.18,20.33,20.15,20.28,77200.0,19.4651,19.6097,19.4361,19.5615,77200.0
2009-11-17 12:30:00,20.29,20.43,20.28,20.4,116200.0,19.5712,19.7062,19.5615,19.6773,116200.0
2009-11-17 13:00:00,20.4,20.43,20.32,20.33,149300.0,19.6773,19.7062,19.6001,19.6097,149300.0
2009-11-17 13:30:00,20.33,20.44,20.31,20.4,98200.0,19.6097,19.7158,19.5904,19.6773,98200.0
2009-11-17 14:00:00,20.4,20.4,20.35,20.38,165600.0,19.6773,19.6773,19.629,19.658,165600.0
2009-11-17 14:30:00,20.37,20.43,20.35,20.38,165600.0,19.6483,19.7062,19.629,19.658,165600.0
2009-11-17 15:00:00,20.38,20.46,20.35,20.43,242700.0,19.658,19.7351,19.629,19.7062,242700.0
2009-11-17 15:30:00,20.44,20.45,20.39,20.4,272200.0,19.7158,19.7255,19.6676,19.6773,272200.0
2009-11-18 09:30:00,20.27,20.38,20.06,20.09,229800.0,19.5519,19.658,19.3493,19.3782,229800.0
2009-11-18 10:00:00,20.08,20.24,20.07,20.23,166300.0,19.3686,19.5229,19.359,19.5133,166300.0
2009-11-18 10:30:00,20.24,20.34,20.18,20.22,166800.0,19.5229,19.6194,19.4651,19.5036,166800.0
2009-11-18 11:00:00,20.23,20.31,20.15,20.28,168800.0,19.5133,19.5904,19.4361,19.5615,168800.0
2009-11-18 11:30:00,20.28,20.31,20.2,20.25,80000.0,19.5615,19.5904,19.4843,19.5326,80000.0
2009-11-18 12:00:00,20.25,20.34,20.24,20.25,111700.0,19.5326,19.6194,19.5229,19.5326,111700.0
2009-11-18 12:30:00,20.25,20.29,20.15,20.15,81400.0,19.5326,19.5712,19.4361,19.4361,81400.0
2009-11-18 13:00:00,20.15,20.21,20.11,20.2,249600.0,19.4361,19.494,19.3975,19.4843,249600.0
2009-11-18 13:30:00,20.21,20.25,20.18,20.24,126800.0,19.494,19.5326,19.4651,19.5229,126800.0
2009-11-18 14:00:00,20.23,20.24,20.19,20.2,120700.0,19.5133,19.5229,19.4747,19.4843,120700.0
2009-11-18 14:30:00,20.19,20.24,20.12,20.15,108200.0,19.4747,19.5229,19.4072,19.4361,108200.0
2009-11-18 15:00:00,20.15,20.24,20.14,20.24,105600.0,19.4361,19.5229,19.4265,19.5229,105600.0
2009-11-18 15:30:00,20.23,20.26,20.2,20.23,565000.0,19.5133,19.5422,19.4843,19.5133,565000.0
2009-11-19 09:30:00,19.95,19.99,19.44,19.52,361000.0,19.2432,19.2818,18.7513,18.8284,361000.0
2009-11-19 10:00:00,19.52,19.55,19.38,19.53,271300.0,18.8284,18.8574,18.6934,18.8381,271300.0
2009-11-19 10:30:00,19.53,19.54,19.36,19.43,151500.0,18.8381,18.8477,18.6741,18.7416,151500.0
2009-11-19 11:00:00,19.44,19.47,19.42,19.43,171600.0,18.7513,18.7802,18.732,18.7416,171600.0
2009-11-19 11:30:00,19.43,19.52,19.42,19.52,124600.0,18.7416,18.8284,18.732,18.8284,124600.0
2009-11-19 12:00:00,19.52,19.74,19.52,19.72,165200.0,18.8284,19.0406,18.8284,19.0214,165200.0
2009-11-19 12:30:00,19.72,19.84,19.7,19.7,175600.0,19.0214,19.1371,19.0021,19.0021,175600.0
2009-11-19 13:00:00,19.7,19.72,19.66,19.71,124100.0,19.0021,19.0214,18.9635,19.0117,124100.0
2009-11-19 13:30:00,19.71,19.93,19.71,19.9,341100.0,19.0117,19.2239,19.0117,19.195,341100.0
2009-11-19 14:00:00,19.9,20.07,19.88,20.06,349500.0,19.195,19.359,19.1757,19.3493,349500.0
2009-11-19 14:30:00,20.06,20.27,20.05,20.2,716900.0,19.3493,19.5519,19.3397,19.4843,716900.0
2009-11-19 15:00:00,20.2,20.21,20.04,20.06,515000.0,19.4843,19.494,19.33,19.3493,515000.0
2009-11-19 15:30:00,20.06,20.2,20.02,20.18,707200.0,19.3493,19.4843,19.3107,19.4651,707200.0
2009-11-20 09:30:00,20.0,20.0,19.79,19.91,546700.0,19.2914,19.2914,19.0889,19.2046,546700.0
2009-11-20 10:00:00,19.91,19.92,19.77,19.83,300500.0,19.2046,19.2143,19.0696,19.1275,300500.0
2009-11-20 10:30:00,19.82,19.91,19.79,19.85,358100.0,19.1178,19.2046,19.0889,19.1467,358100.0
2009-11-20 11:00:00,19.85,19.94,19.85,19.9,280100.0,19.1467,19.2336,19.1467,19.195,280100.0
2009-11-20 11:30:00,19.91,20.01,19.9,19.97,275200.0,19.2046,19.3011,19.195,19.2625,275200.0
2009-11-20 12:00:00,19.96,19.99,19.84,19.86,255300.0,19.2528,19.2818,19.1371,19.1564,255300.0
2009-11-20 12:30:00,19.86,19.87,19.71,19.73,155200.0,19.1564,19.166,19.0117,19.031,155200.0
2009-11-20 13:00:00,19.73,19.75,19.52,19.56,350800.0,19.031,19.0503,18.8284,18.867,350800.0
2009-11-20 13:30:00,19.56,19.62,19.47,19.56,360200.0,18.867,18.9249,18.7802,18.867,360200.0
2009-11-20 14:00:00,19.56,19.58,19.42,19.43,328100.0,18.867,18.8863,18.732,18.7416,328100.0
2009-11-20 14:30:00,19.42,19.55,19.41,19.45,412200.0,18.732,18.8574,18.7223,18.7609,412200.0
2009-11-20 15:00:00,19.45,19.55,19.45,19.52,388100.0,18.7609,18.8574,18.7609,18.8284,388100.0
2009-11-20 15:30:00,19.53,19.68,19.52,19.62,1018900.0,18.8381,18.9828,18.8284,18.9249,1018900.0
2009-11-23 09:30:00,19.9,19.99,19.75,19.98,405900.0,19.195,19.2818,19.0503,19.2721,405900.0
2009-11-23 10:00:00,19.97,20.01,19.89,19.9,422000.0,19.2625,19.3011,19.1853,19.195,422000.0
2009-11-23 10:30:00,19.91,19.99,19.88,19.93,245200.0,19.2046,19.2818,19.1757,19.2239,245200.0
2009-11-23 11:00:00,19.94,20.07,19.93,20.04,247500.0,19.2336,19.359,19.2239,19.33,247500.0
2009-11-23 11:30:00,20.04,20.05,19.99,20.0,214000.0,19.33,19.3397,19.2818,19.2914,214000.0
2009-11-23 12:00:00,20.0,20.04,20.0,20.0,112400.0,19.2914,19.33,19.2914,19.2914,112400.0
2009-11-23 12:30:00,20.0,20.11,19.94,20.08,363100.0,19.2914,19.3975,19.2336,19.3686,363100.0
2009-11-23 13:00:00,20.08,20.21,20.08,20.17,403500.0,19.3686,19.494,19.3686,19.4554,403500.0
2009-11-23 13:30:00,20.17,20.19,20.09,20.1,122300.0,19.4554,19.4747,19.3782,19.3879,122300.0
2009-11-23 14:00:00,20.09,20.14,20.05,20.1,298500.0,19.3782,19.4265,19.3397,19.3879,298500.0
2009-11-23 14:30:00,20.09,20.12,20.07,20.1,191300.0,19.3782,19.4072,19.359,19.3879,191300.0
2009-11-23 15:00:00,20.1,20.15,20.09,20.12,153200.0,19.3879,19.4361,19.3782,19.4072,153200.0
2009-11-23 15:30:00,20.13,20.13,20.04,20.1,526900.0,19.4168,19.4168,19.33,19.3879,526900.0
2009-11-24 09:30:00,20.1,20.23,19.99,20.05,302100.0,19.3879,19.5133,19.2818,19.3397,302100.0
2009-11-24 10:00:00,20.05,20.22,19.98,20.02,353300.0,19.3397,19.5036,19.2721,19.3107,353300.0
2009-11-24 10:30:00,20.01,20.33,20.0,20.26,326800.0,19.3011,19.6097,19.2914,19.5422,326800.0
2009-11-24 11:00:00,20.25,20.28,20.15,20.16,140200.0,19.5326,19.5615,19.4361,19.4458,140200.0
2009-11-24 11:30:00,20.16,20.21,20.14,20.2,154000.0,19.4458,19.494,19.4265,19.4843,154000.0
2009-11-24 12:00:00,20.2,20.2,20.15,20.15,146100.0,19.4843,19.4843,19.4361,19.4361,146100.0
2009-11-24 12:30:00,20.15,20.16,20.09,20.11,137500.0,19.4361,19.4458,19.3782,19.3975,137500.0
2009-11-24 13:00:00,20.11,20.17,20.09,20.17,141700.0,19.3975,19.4554,19.3782,19.4554,141700.0
2009-11-24 13:30:00,20.16,20.21,20.16,20.18,130400.0,19.4458,19.494,19.4458,19.4651,130400.0
2009-11-24 14:00:00,20.18,20.29,20.16,20.29,236700.0,19.4651,19.5712,19.4458,19.5712,236700.0
2009-11-24 14:30:00,20.29,20.4,20.28,20.37,270100.0,19.5712,19.6773,19.5615,19.6483,270100.0
2009-11-24 15:00:00,20.36,20.42,20.34,20.37,327900.0,19.6387,19.6966,19.6194,19.6483,327900.0
2009-11-24 15:30:00,20.37,20.39,20.32,20.39,503900.0,19.6483,19.6676,19.6001,19.6676,503900.0
2009-11-25 09:30:00,20.43,20.48,20.3,20.47,292000.0,19.7062,19.7544,19.5808,19.7448,292000.0
2009-11-25 10:00:00,20.47,20.58,20.47,20.57,196800.0,19.7448,19.8509,19.7448,19.8412,196800.0
2009-11-25 10:30:00,20.57,20.65,20.55,20.58,243700.0,19.8412,19.9184,19.8219,19.8509,243700.0
2009-11-25 11:00:00,20.59,20.75,20.57,20.7,256800.0,19.8605,20.0149,19.8412,19.9666,256800.0
2009-11-25 11:30:00,20.71,20.77,20.68,20.75,136400.0,19.9763,20.0342,19.9473,20.0149,136400.0
2009-11-25 12:00:00,20.75,20.76,20.67,20.75,146300.0,20.0149,20.0245,19.9377,20.0149,146300.0
2009-11-25 12:30:00,20.75,20.75,20.67,20.67,110900.0,20.0149,20.0149,19.9377,19.9377,110900.0
2009-11-25 13:00:00,20.67,20.67,20.59,20.6,96200.0,19.9377,19.9377,19.8605,19.8702,96200.0
2009-11-25 13:30:00,20.6,20.65,20.56,20.61,82000.0,19.8702,19.9184,19.8316,19.8798,82000.0
2009-11-25 14:00:00,20.61,20.73,20.59,20.68,97100.0,19.8798,19.9956,19.8605,19.9473,97100.0
2009-11-25 14:30:00,20.69,20.71,20.66,20.67,94200.0,19.957,19.9763,19.928,19.9377,94200.0
2009-11-25 15:00:00,20.66,20.72,20.64,20.68,118000.0,19.928,19.9859,19.9088,19.9473,118000.0
2009-11-25 15:30:00,20.69,20.75,20.67,20.7,374700.0,19.957,20.0149,19.9377,19.9666,374700.0
2009-11-27 09:30:00,19.84,20.06,19.64,19.9,522000.0,19.1371,19.3493,18.9442,19.195,522000.0
2009-11-27 10:00:00,19.9,20.04,19.89,20.01,300200.0,19.195,19.33,19.1853,19.3011,300200.0
2009-11-27 10:30:00,20.01,20.21,19.98,20.18,170700.0,19.3011,19.494,19.2721,19.4651,170700.0
2009-11-27 11:00:00,20.18,20.3,20.1,20.11,123500.0,19.4651,19.5808,19.3879,19.3975,123500.0
2009-11-27 11:30:00,20.1,20.13,20.03,20.04,159100.0,19.3879,19.4168,19.3204,19.33,159100.0
2009-11-27 12:00:00,20.04,20.16,20.0,20.09,206000.0,19.33,19.4458,19.2914,19.3782,206000.0
2009-11-27 12:30:00,20.09,20.22,20.07,20.08,276100.0,19.3782,19.5036,19.359,19.3686,276100.0
2009-11-30 09:30:00,19.96,20.1,19.84,20.0,246200.0,19.2528,19.3879,19.1371,19.2914,246200.0
2009-11-30 10:00:00,20.0,20.1,20.0,20.01,160300.0,19.2914,19.3879,19.2914,19.3011,160300.0
2009-11-30 10:30:00,20.02,20.09,20.0,20.0,162500.0,19.3107,19.3782,19.2914,19.2914,162500.0
2009-11-30 11:00:00,20.0,20.01,19.91,19.92,292900.0,19.2914,19.3011,19.2046,19.2143,292900.0
2009-11-30 11:30:00,19.91,19.94,19.85,19.88,237100.0,19.2046,19.2336,19.1467,19.1757,237100.0
2009-11-30 12:00:00,19.88,19.94,19.83,19.83,138900.0,19.1757,19.2336,19.1275,19.1275,138900.0
2009-11-30 12:30:00,19.84,19.88,19.76,19.76,167900.0,19.1371,19.1757,19.0599,19.0599,167900.0
2009-11-30 13:00:00,19.76,19.83,19.75,19.83,87700.0,19.0599,19.1275,19.0503,19.1275,87700.0
2009-11-30 13:30:00,19.82,19.91,19.82,19.86,230800.0,19.1178,19.2046,19.1178,19.1564,230800.0
2009-11-30 14:00:00,19.85,19.86,19.79,19.82,188000.0,19.1467,19.1564,19.0889,19.1178,188000.0
2009-11-30 14:30:00,19.82,19.87,19.8,19.81,225500.0,19.1178,19.166,19.0985,19.1082,225500.0
2009-11-30 15:00:00,19.81,19.96,19.8,19.94,229600.0,19.1082,19.2528,19.0985,19.2336,229600.0
2009-11-30 15:30:00,19.95,20.06,19.95,20.04,392300.0,19.2432,19.3493,19.2432,19.33,392300.0
2009-12-01 09:30:00,20.38,20.73,20.34,20.49,530100.0,19.658,19.9956,19.6194,19.7641,530100.0
2009-12-01 10:00:00,20.48,20.49,20.26,20.41,324900.0,19.7544,19.7641,19.5422,19.6869,324900.0
2009-12-01 10:30:00,20.41,20.52,20.39,20.52,207400.0,19.6869,19.793,19.6676,19.793,207400.0
2009-12-01 11:00:00,20.52,20.56,20.49,20.53,270400.0,19.793,19.8316,19.7641,19.8027,270400.0
2009-12-01 11:30:00,20.53,20.59,20.51,20.58,130100.0,19.8027,19.8605,19.7834,19.8509,130100.0
2009-12-01 12:00:00,20.58,20.7,20.54,20.66,211200.0,19.8509,19.9666,19.8123,19.928,211200.0
2009-12-01 12:30:00,20.66,20.71,20.66,20.69,109000.0,19.928,19.9763,19.928,19.957,109000.0
2009-12-01 13:00:00,20.69,20.74,20.65,20.74,153400.0,19.957,20.0052,19.9184,20.0052,153400.0
2009-12-01 13:30:00,20.74,20.75,20.7,20.72,89800.0,20.0052,20.0149,19.9666,19.9859,89800.0
2009-12-01 14:00:00,20.71,20.75,20.71,20.74,106500.0,19.9763,20.0149,19.9763,20.0052,106500.0
2009-12-01 14:30:00,20.74,20.75,20.54,20.54,270400.0,20.0052,20.0149,19.8123,19.8123,270400.0
2009-12-01 15:00:00,20.55,20.55,20.47,20.47,265700.0,19.8219,19.8219,19.7448,19.7448,265700.0
2009-12-01 15:30:00,20.47,20.48,20.42,20.44,426900.0,19.7448,19.7544,19.6966,19.7158,426900.0
2009-12-02 09:30:00,20.5,20.58,20.41,20.44,182500.0,19.7737,19.8509,19.6869,19.7158,182500.0
2009-12-02 10:00:00,20.43,20.75,20.43,20.64,303800.0,19.7062,20.0149,19.7062,19.9088,303800.0
2009-12-02 10:30:00,20.63,20.67,20.58,20.63,179700.0,19.8991,19.9377,19.8509,19.8991,179700.0
2009-12-02 11:00:00,20.64,20.65,20.44,20.47,169800.0,19.9088,19.9184,19.7158,19.7448,169800.0
2009-12-02 11:30:00,20.45,20.56,20.45,20.49,96400.0,19.7255,19.8316,19.7255,19.7641,96400.0
2009-12-02 12:00:00,20.49,20.52,20.28,20.35,132800.0,19.7641,19.793,19.5615,19.629,132800.0
2009-12-02 12:30:00,20.35,20.37,20.31,20.36,85500.0,19.629,19.6483,19.5904,19.6387,85500.0
2009-12-02 13:00:00,20.36,20.42,20.32,20.42,142000.0,19.6387,19.6966,19.6001,19.6966,142000.0
2009-12-02 13:30:00,20.42,20.53,20.4,20.52,189100.0,19.6966,19.8027,19.6773,19.793,189100.0
2009-12-02 14:00:00,20.52,20.55,20.34,20.44,266800.0,19.793,19.8219,19.6194,19.7158,266800.0
2009-12-02 14:30:00,20.43,20.5,20.4,20.49,531800.0,19.7062,19.7737,19.6773,19.7641,531800.0
2009-12-02 15:00:00,20.49,20.55,20.46,20.53,212900.0,19.7641,19.8219,19.7351,19.8027,212900.0
2009-12-02 15:30:00,20.53,20.66,20.51,20.61,365000.0,19.8027,19.928,19.7834,19.8798,365000.0
2009-12-03 09:30:00,20.63,20.67,20.33,20.45,270800.0,19.8991,19.9377,19.6097,19.7255,270800.0
2009-12-03 10:00:00,20.44,20.45,20.25,20.4,444300.0,19.7158,19.7255,19.5326,19.6773,444300.0
2009-12-03 10:30:00,20.4,20.53,20.26,20.53,137700.0,19.6773,19.8027,19.5422,19.8027,137700.0
2009-12-03 11:00:00,20.53,20.64,20.52,20.64,118100.0,19.8027,19.9088,19.793,19.9088,118100.0
2009-12-03 11:30:00,20.64,20.65,20.48,20.48,102600.0,19.9088,19.9184,19.7544,19.7544,102600.0
2009-12-03 12:00:00,20.49,20.51,20.44,20.44,86000.0,19.7641,19.7834,19.7158,19.7158,86000.0
2009-12-03 12:30:00,20.44,20.48,20.4,20.44,60700.0,19.7158,19.7544,19.6773,19.7158,60700.0
2009-12-03 13:00:00,20.44,20.44,20.36,20.37,85300.0,19.7158,19.7158,19.6387,19.6483,85300.0
2009-12-03 13:30:00,20.36,20.45,20.36,20.42,130200.0,19.6387,19.7255,19.6387,19.6966,130200.0
2009-12-03 14:00:00,20.43,20.46,20.4,20.44,117700.0,19.7062,19.7351,19.6773,19.7158,117700.0
2009-12-03 14:30:00,20.44,20.49,20.37,20.37,123700.0,19.7158,19.7641,19.6483,19.6483,123700.0
2009-12-03 15:00:00,20.37,20.39,20.32,20.32,129300.0,19.6483,19.6676,19.6001,19.6001,129300.0
2009-12-03 15:30:00,20.32,20.35,20.06,20.12,407300.0,19.6001,19.629,19.3493,19.4072,407300.0
2009-12-04 09:30:00,20.41,20.68,20.34,20.36,435400.0,19.6869,19.9473,19.6194,19.6387,435400.0
2009-12-04 10:00:00,20.37,20.6,20.24,20.53,338600.0,19.6483,19.8702,19.5229,19.8027,338600.0
2009-12-04 10:30:00,20.53,20.53,20.33,20.35,165300.0,19.8027,19.8027,19.6097,19.629,165300.0
2009-12-04 11:00:00,20.34,20.35,20.18,20.2,211300.0,19.6194,19.629,19.4651,19.4843,211300.0
2009-12-04 11:30:00,20.2,20.2,19.78,19.92,357700.0,19.4843,19.4843,19.0792,19.2143,357700.0
2009-12-04 12:00:00,19.92,20.08,19.91,20.08,184500.0,19.2143,19.3686,19.2046,19.3686,184500.0
2009-12-04 12:30:00,20.08,20.22,20.06,20.18,102200.0,19.3686,19.5036,19.3493,19.4651,102200.0
2009-12-04 13:00:00,20.17,20.2,20.09,20.09,103400.0,19.4554,19.4843,19.3782,19.3782,103400.0
2009-12-04 13:30:00,20.08,20.15,19.97,19.99,126100.0,19.3686,19.4361,19.2625,19.2818,126100.0
2009-12-04 14:00:00,19.99,20.04,19.9,19.93,137000.0,19.2818,19.33,19.195,19.2239,137000.0
2009-12-04 14:30:00,19.94,20.17,19.93,20.13,292000.0,19.2336,19.4554,19.2239,19.4168,292000.0
2009-12-04 15:00:00,20.13,20.22,20.09,20.19,261600.0,19.4168,19.5036,19.3782,19.4747,261600.0
2009-12-04 15:30:00,20.19,20.25,20.13,20.22,301800.0,19.4747,19.5326,19.4168,19.5036,301800.0
2009-12-07 09:30:00,20.24,20.29,19.99,20.08,221600.0,19.5229,19.5712,19.2818,19.3686,221600.0
2009-12-07 10:00:00,20.08,20.09,19.91,19.96,136700.0,19.3686,19.3782,19.2046,19.2528,136700.0
2009-12-07 10:30:00,19.98,20.0,19.86,19.88,176400.0,19.2721,19.2914,19.1564,19.1757,176400.0
2009-12-07 11:00:00,19.89,19.89,19.71,19.73,316000.0,19.1853,19.1853,19.0117,19.031,316000.0
2009-12-07 11:30:00,19.73,19.86,19.71,19.81,320600.0,19.031,19.1564,19.0117,19.1082,320600.0
2009-12-07 12:00:00,19.82,19.94,19.79,19.94,287900.0,19.1178,19.2336,19.0889,19.2336,287900.0
2009-12-07 12:30:00,19.93,20.1,19.93,20.02,184000.0,19.2239,19.3879,19.2239,19.3107,184000.0
2009-12-07 13:00:00,20.02,20.02,19.92,19.97,126700.0,19.3107,19.3107,19.2143,19.2625,126700.0
2009-12-07 13:30:00,19.97,19.98,19.79,19.8,230200.0,19.2625,19.2721,19.0889,19.0985,230200.0
2009-12-07 14:00:00,19.8,19.86,19.78,19.78,129700.0,19.0985,19.1564,19.0792,19.0792,129700.0
2009-12-07 14:30:00,19.78,19.78,19.67,19.74,250300.0,19.0792,19.0792,18.9731,19.0406,250300.0
2009-12-07 15:00:00,19.74,19.79,19.7,19.72,187900.0,19.0406,19.0889,19.0021,19.0214,187900.0
2009-12-07 15:30:00,19.71,19.77,19.7,19.72,516100.0,19.0117,19.0696,19.0021,19.0214,516100.0
2009-12-08 09:30:00,19.66,19.8,19.12,19.36,447100.0,18.9635,19.0985,18.4426,18.6741,447100.0
2009-12-08 10:00:00,19.35,19.56,19.3,19.49,257300.0,18.6645,18.867,18.6162,18.7995,257300.0
2009-12-08 10:30:00,19.5,19.5,19.37,19.4,125200.0,18.8091,18.8091,18.6838,18.7127,125200.0
2009-12-08 11:00:00,19.4,19.51,19.39,19.43,88300.0,18.7127,18.8188,18.703,18.7416,88300.0
2009-12-08 11:30:00,19.43,19.59,19.41,19.56,180500.0,18.7416,18.896,18.7223,18.867,180500.0
2009-12-08 12:00:00,19.56,19.58,19.52,19.53,148800.0,18.867,18.8863,18.8284,18.8381,148800.0
2009-12-08 12:30:00,19.52,19.61,19.5,19.61,107200.0,18.8284,18.9152,18.8091,18.9152,107200.0
2009-12-08 13:00:00,19.61,19.64,19.56,19.57,155500.0,18.9152,18.9442,18.867,18.8767,155500.0
2009-12-08 13:30:00,19.58,19.62,19.57,19.57,187200.0,18.8863,18.9249,18.8767,18.8767,187200.0
2009-12-08 14:00:00,19.57,19.59,19.53,19.53,311800.0,18.8767,18.896,18.8381,18.8381,311800.0
2009-12-08 14:30:00,19.53,19.58,19.52,19.54,258200.0,18.8381,18.8863,18.8284,18.8477,258200.0
2009-12-08 15:00:00,19.54,19.66,19.54,19.65,452000.0,18.8477,18.9635,18.8477,18.9538,452000.0
2009-12-08 15:30:00,19.64,19.66,19.56,19.6,375300.0,18.9442,18.9635,18.867,18.9056,375300.0
2009-12-09 09:30:00,19.57,19.77,19.37,19.42,830800.0,18.8959,19.089,18.7028,18.7511,830800.0
2009-12-09 10:00:00,19.42,19.51,19.41,19.5,117600.0,18.7511,18.838,18.7414,18.8283,117600.0
2009-12-09 10:30:00,19.51,19.74,19.45,19.61,121600.0,18.838,19.0601,18.78,18.9345,121600.0
2009-12-09 11:00:00,19.61,19.69,19.55,19.66,78500.0,18.9345,19.0118,18.8766,18.9828,78500.0
2009-12-09 11:30:00,19.67,19.68,19.59,19.63,71000.0,18.9925,19.0021,18.9152,18.9538,71000.0
2009-12-09 12:00:00,19.63,19.64,19.46,19.47,111600.0,18.9538,18.9635,18.7897,18.7994,111600.0
2009-12-09 12:30:00,19.47,19.51,19.45,19.5,62400.0,18.7994,18.838,18.78,18.8283,62400.0
2009-12-09 13:00:00,19.49,19.5,19.42,19.43,163400.0,18.8187,18.8283,18.7511,18.7607,163400.0
2009-12-09 13:30:00,19.44,19.47,19.4,19.46,141600.0,18.7704,18.7994,18.7318,18.7897,141600.0
2009-12-09 14:00:00,19.46,19.51,19.42,19.45,128700.0,18.7897,18.838,18.7511,18.78,128700.0
2009-12-09 14:30:00,19.45,19.55,19.44,19.51,60200.0,18.78,18.8766,18.7704,18.838,60200.0
2009-12-09 15:00:00,19.51,19.62,19.5,19.59,114300.0,18.838,18.9442,18.8283,18.9152,114300.0
2009-12-09 15:30:00,19.59,19.64,19.58,19.6,249700.0,18.9152,18.9635,18.9056,18.9249,249700.0
2009-12-10 09:30:00,19.8,19.91,19.67,19.75,438000.0,19.118,19.2242,18.9925,19.0697,438000.0
2009-12-10 10:00:00,19.75,19.77,19.63,19.7,223200.0,19.0697,19.089,18.9538,19.0214,223200.0
2009-12-10 10:30:00,19.7,19.78,19.65,19.77,193300.0,19.0214,19.0987,18.9732,19.089,193300.0
2009-12-10 11:00:00,19.76,19.78,19.69,19.75,197400.0,19.0794,19.0987,19.0118,19.0697,197400.0
2009-12-10 11:30:00,19.75,19.77,19.71,19.74,169300.0,19.0697,19.089,19.0311,19.0601,169300.0
2009-12-10 12:00:00,19.73,19.74,19.6,19.61,257300.0,19.0504,19.0601,18.9249,18.9345,257300.0
2009-12-10 12:30:00,19.61,19.63,19.59,19.61,98800.0,18.9345,18.9538,18.9152,18.9345,98800.0
2009-12-10 13:00:00,19.61,19.62,19.47,19.51,193000.0,18.9345,18.9442,18.7994,18.838,193000.0
2009-12-10 13:30:00,19.51,19.61,19.5,19.61,127300.0,18.838,18.9345,18.8283,18.9345,127300.0
2009-12-10 14:00:00,19.6,19.63,19.58,19.59,82400.0,18.9249,18.9538,18.9056,18.9152,82400.0
2009-12-10 14:30:00,19.58,19.6,19.54,19.55,89200.0,18.9056,18.9249,18.8669,18.8766,89200.0
2009-12-10 15:00:00,19.55,19.55,19.35,19.37,255700.0,18.8766,18.8766,18.6835,18.7028,255700.0
2009-12-10 15:30:00,19.37,19.48,19.37,19.45,322700.0,18.7028,18.809,18.7028,18.78,322700.0
2009-12-11 09:30:00,19.58,19.7,19.53,19.66,195900.0,18.9056,19.0214,18.8573,18.9828,195900.0
2009-12-11 10:00:00,19.67,19.78,19.65,19.73,262500.0,18.9925,19.0987,18.9732,19.0504,262500.0
2009-12-11 10:30:00,19.73,19.8,19.71,19.77,159600.0,19.0504,19.118,19.0311,19.089,159600.0
2009-12-11 11:00:00,19.77,19.84,19.7,19.7,140400.0,19.089,19.1566,19.0214,19.0214,140400.0
2009-12-11 11:30:00,19.69,19.79,19.69,19.75,129600.0,19.0118,19.1083,19.0118,19.0697,129600.0
2009-12-11 12:00:00,19.76,19.89,19.76,19.89,195800.0,19.0794,19.2049,19.0794,19.2049,195800.0
2009-12-11 12:30:00,19.89,19.89,19.83,19.87,210300.0,19.2049,19.2049,19.147,19.1856,210300.0
2009-12-11 13:00:00,19.86,19.95,19.77,19.94,211300.0,19.1759,19.2628,19.089,19.2532,211300.0
2009-12-11 13:30:00,19.95,19.99,19.91,19.92,129600.0,19.2628,19.3014,19.2242,19.2339,129600.0
2009-12-11 14:00:00,19.92,20.0,19.9,19.9,181200.0,19.2339,19.3111,19.2145,19.2145,181200.0
2009-12-11 14:30:00,19.9,19.91,19.85,19.86,143000.0,19.2145,19.2242,19.1663,19.1759,143000.0
2009-12-11 15:00:00,19.86,19.91,19.82,19.91,166900.0,19.1759,19.2242,19.1373,19.2242,166900.0
2009-12-11 15:30:00,19.91,19.92,19.84,19.9,507700.0,19.2242,19.2339,19.1566,19.2145,507700.0
2009-12-14 09:30:00,20.19,20.59,19.96,20.12,211100.0,19.4946,19.8808,19.2725,19.427,211100.0
2009-12-14 10:00:00,20.09,20.24,20.08,20.23,220300.0,19.398,19.5428,19.3883,19.5332,220300.0
2009-12-14 10:30:00,20.23,20.25,20.01,20.02,175800.0,19.5332,19.5525,19.3208,19.3304,175800.0
2009-12-14 11:00:00,20.02,20.04,19.9,20.03,143200.0,19.3304,19.3497,19.2145,19.3401,143200.0
2009-12-14 11:30:00,20.03,20.09,20.0,20.06,67300.0,19.3401,19.398,19.3111,19.369,67300.0
2009-12-14 12:00:00,20.05,20.09,20.02,20.05,75000.0,19.3594,19.398,19.3304,19.3594,75000.0
2009-12-14 12:30:00,20.06,20.06,19.98,20.04,110600.0,19.369,19.369,19.2918,19.3497,110600.0
2009-12-14 13:00:00,20.03,20.03,19.97,19.99,50800.0,19.3401,19.3401,19.2821,19.3014,50800.0
2009-12-14 13:30:00,19.99,20.02,19.95,19.99,110800.0,19.3014,19.3304,19.2628,19.3014,110800.0
2009-12-14 14:00:00,19.98,20.01,19.98,20.0,94400.0,19.2918,19.3208,19.2918,19.3111,94400.0
2009-12-14 14:30:00,20.0,20.04,19.99,19.99,163800.0,19.3111,19.3497,19.3014,19.3014,163800.0
2009-12-14 15:00:00,19.99,20.0,19.95,19.95,154900.0,19.3014,19.3111,19.2628,19.2628,154900.0
2009-12-14 15:30:00,19.96,20.05,19.96,20.04,269700.0,19.2725,19.3594,19.2725,19.3497,269700.0
2009-12-15 09:30:00,19.87,19.98,19.71,19.76,108300.0,19.1856,19.2918,19.0311,19.0794,108300.0
2009-12-15 10:00:00,19.76,19.87,19.71,19.8,80600.0,19.0794,19.1856,19.0311,19.118,80600.0
2009-12-15 10:30:00,19.8,19.91,19.8,19.83,69900.0,19.118,19.2242,19.118,19.147,69900.0
2009-12-15 11:00:00,19.84,19.89,19.81,19.88,148500.0,19.1566,19.2049,19.1276,19.1952,148500.0
2009-12-15 11:30:00,19.87,20.02,19.87,20.01,87500.0,19.1856,19.3304,19.1856,19.3208,87500.0
2009-12-15 12:00:00,20.02,20.14,20.02,20.14,178600.0,19.3304,19.4463,19.3304,19.4463,178600.0
2009-12-15 12:30:00,20.14,20.19,20.02,20.08,93500.0,19.4463,19.4946,19.3304,19.3883,93500.0
2009-12-15 13:00:00,20.07,20.07,19.87,19.87,70200.0,19.3787,19.3787,19.1856,19.1856,70200.0
2009-12-15 13:30:00,19.87,19.94,19.86,19.86,32000.0,19.1856,19.2532,19.1759,19.1759,32000.0
2009-12-15 14:00:00,19.86,19.9,19.81,19.82,100900.0,19.1759,19.2145,19.1276,19.1373,100900.0
2009-12-15 14:30:00,19.82,19.87,19.74,19.75,137900.0,19.1373,19.1856,19.0601,19.0697,137900.0
2009-12-15 15:00:00,19.75,19.81,19.64,19.7,259400.0,19.0697,19.1276,18.9635,19.0214,259400.0
2009-12-15 15:30:00,19.71,19.73,19.65,19.73,399100.0,19.0311,19.0504,18.9732,19.0504,399100.0
2009-12-16 09:30:00,19.71,19.83,19.62,19.69,164700.0,19.0311,19.147,18.9442,19.0118,164700.0
2009-12-16 10:00:00,19.68,19.72,19.42,19.45,493000.0,19.0021,19.0407,18.7511,18.78,493000.0
2009-12-16 10:30:00,19.45,19.56,19.44,19.56,148600.0,18.78,18.8863,18.7704,18.8863,148600.0
2009-12-16 11:00:00,19.57,19.69,19.56,19.68,186600.0,18.8959,19.0118,18.8863,19.0021,186600.0
2009-12-16 11:30:00,19.69,19.74,19.64,19.64,164400.0,19.0118,19.0601,18.9635,18.9635,164400.0
2009-12-16 12:00:00,19.64,19.73,19.62,19.64,497300.0,18.9635,19.0504,18.9442,18.9635,497300.0
2009-12-16 12:30:00,19.65,19.68,19.62,19.67,169000.0,18.9732,19.0021,18.9442,18.9925,169000.0
2009-12-16 13:00:00,19.67,19.74,19.67,19.74,119800.0,18.9925,19.0601,18.9925,19.0601,119800.0
2009-12-16 13:30:00,19.74,19.83,19.74,19.78,202900.0,19.0601,19.147,19.0601,19.0987,202900.0
2009-12-16 14:00:00,19.77,19.83,19.69,19.76,222700.0,19.089,19.147,19.0118,19.0794,222700.0
2009-12-16 14:30:00,19.75,19.76,19.58,19.58,333400.0,19.0697,19.0794,18.9056,18.9056,333400.0
2009-12-16 15:00:00,19.58,19.6,19.49,19.5,433600.0,18.9056,18.9249,18.8187,18.8283,433600.0
2009-12-16 15:30:00,19.5,19.61,19.49,19.59,380300.0,18.8283,18.9345,18.8187,18.9152,380300.0
2009-12-17 09:30:00,19.36,19.44,19.19,19.19,209200.0,18.6931,18.7704,18.529,18.529,209200.0
2009-12-17 10:00:00,19.19,19.34,19.19,19.28,134700.0,18.529,18.6738,18.529,18.6159,134700.0
2009-12-17 10:30:00,19.28,19.35,19.25,19.35,64200.0,18.6159,18.6835,18.5869,18.6835,64200.0
2009-12-17 11:00:00,19.34,19.41,19.3,19.3,83800.0,18.6738,18.7414,18.6352,18.6352,83800.0
2009-12-17 11:30:00,19.29,19.29,19.16,19.17,114700.0,18.6256,18.6256,18.5,18.5097,114700.0
2009-12-17 12:00:00,19.17,19.2,19.11,19.11,91700.0,18.5097,18.5387,18.4518,18.4518,91700.0
2009-12-17 12:30:00,19.11,19.12,19.03,19.05,89500.0,18.4518,18.4614,18.3745,18.3938,89500.0
2009-12-17 13:00:00,19.05,19.09,18.99,19.08,122400.0,18.3938,18.4324,18.3359,18.4228,122400.0
2009-12-17 13:30:00,19.08,19.09,19.04,19.06,122000.0,18.4228,18.4324,18.3842,18.4035,122000.0
2009-12-17 14:00:00,19.06,19.14,19.06,19.13,145600.0,18.4035,18.4807,18.4035,18.4711,145600.0
2009-12-17 14:30:00,19.13,19.15,19.05,19.07,111700.0,18.4711,18.4904,18.3938,18.4131,111700.0
2009-12-17 15:00:00,19.07,19.11,19.05,19.05,135400.0,18.4131,18.4518,18.3938,18.3938,135400.0
2009-12-17 15:30:00,19.05,19.08,18.98,18.99,516400.0,18.3938,18.4228,18.3262,18.3359,516400.0
2009-12-18 09:30:00,18.98,19.22,18.8,19.02,614100.0,18.3262,18.558,18.1524,18.3649,614100.0
2009-12-18 10:00:00,19.02,19.03,18.84,18.85,313300.0,18.3649,18.3745,18.1911,18.2007,313300.0
2009-12-18 10:30:00,18.85,18.87,18.66,18.69,260500.0,18.2007,18.22,18.0173,18.0462,260500.0
2009-12-18 11:00:00,18.68,18.71,18.53,18.59,649600.0,18.0366,18.0655,17.8917,17.9497,649600.0
2009-12-18 11:30:00,18.6,18.6,18.5,18.6,288400.0,17.9593,17.9593,17.8628,17.9593,288400.0
2009-12-18 12:00:00,18.6,18.65,18.58,18.64,275100.0,17.9593,18.0076,17.94,17.9979,275100.0
2009-12-18 12:30:00,18.64,18.65,18.57,18.59,244300.0,17.9979,18.0076,17.9304,17.9497,244300.0
2009-12-18 13:00:00,18.6,18.81,18.6,18.79,347500.0,17.9593,18.1621,17.9593,18.1428,347500.0
2009-12-18 13:30:00,18.8,18.81,18.67,18.67,262700.0,18.1524,18.1621,18.0269,18.0269,262700.0
2009-12-18 14:00:00,18.67,18.72,18.64,18.68,253200.0,18.0269,18.0752,17.9979,18.0366,253200.0
2009-12-18 14:30:00,18.68,18.7,18.67,18.67,202900.0,18.0366,18.0559,18.0269,18.0269,202900.0
2009-12-18 15:00:00,18.67,18.67,18.57,18.57,375400.0,18.0269,18.0269,17.9304,17.9304,375400.0
2009-12-18 15:30:00,18.57,18.69,18.51,18.69,951400.0,17.9304,18.0462,17.8724,18.0462,951400.0
2009-12-21 09:30:00,18.76,19.05,18.75,18.89,229200.0,18.1138,18.3938,18.1042,18.2393,229200.0
2009-12-21 10:00:00,18.89,18.92,18.8,18.91,484700.0,18.2393,18.2683,18.1524,18.2586,484700.0
2009-12-21 10:30:00,18.91,19.12,18.91,19.09,445500.0,18.2586,18.4614,18.2586,18.4324,445500.0
2009-12-21 11:00:00,19.09,19.09,18.98,19.05,562100.0,18.4324,18.4324,18.3262,18.3938,562100.0
2009-12-21 11:30:00,19.04,19.15,19.04,19.14,170500.0,18.3842,18.4904,18.3842,18.4807,170500.0
2009-12-21 12:00:00,19.14,19.31,19.14,19.15,414800.0,18.4807,18.6449,18.4807,18.4904,414800.0
2009-12-21 12:30:00,19.15,19.23,18.97,19.2,651600.0,18.4904,18.5676,18.3166,18.5387,651600.0
2009-12-21 13:00:00,19.2,19.22,19.08,19.15,197200.0,18.5387,18.558,18.4228,18.4904,197200.0
2009-12-21 13:30:00,19.14,19.31,19.14,19.29,362300.0,18.4807,18.6449,18.4807,18.6256,362300.0
2009-12-21 14:00:00,19.29,19.32,19.25,19.32,346900.0,18.6256,18.6545,18.5869,18.6545,346900.0
2009-12-21 14:30:00,19.32,19.42,19.26,19.36,617000.0,18.6545,18.7511,18.5966,18.6931,617000.0
2009-12-21 15:00:00,19.37,19.37,19.21,19.28,339300.0,18.7028,18.7028,18.5483,18.6159,339300.0
2009-12-21 15:30:00,19.28,19.32,19.24,19.25,466100.0,18.6159,18.6545,18.5773,18.5869,466100.0
2009-12-22 09:30:00,19.41,19.48,19.11,19.15,254900.0,18.7414,18.809,18.4518,18.4904,254900.0
2009-12-22 10:00:00,19.17,19.29,19.14,19.23,144400.0,18.5097,18.6256,18.4807,18.5676,144400.0
2009-12-22 10:30:00,19.22,19.28,19.2,19.25,111100.0,18.558,18.6159,18.5387,18.5869,111100.0
2009-12-22 11:00:00,19.25,19.31,19.23,19.3,85600.0,18.5869,18.6449,18.5676,18.6352,85600.0
2009-12-22 11:30:00,19.31,19.35,19.26,19.34,87200.0,18.6449,18.6835,18.5966,18.6738,87200.0
2009-12-22 12:00:00,19.35,19.39,19.34,19.39,87500.0,18.6835,18.7221,18.6738,18.7221,87500.0
2009-12-22 12:30:00,19.38,19.39,19.35,19.36,107300.0,18.7125,18.7221,18.6835,18.6931,107300.0
2009-12-22 13:00:00,19.37,19.42,19.26,19.27,197100.0,18.7028,18.7511,18.5966,18.6062,197100.0
2009-12-22 13:30:00,19.27,19.31,19.27,19.29,179200.0,18.6062,18.6449,18.6062,18.6256,179200.0
2009-12-22 14:00:00,19.29,19.31,19.26,19.3,94500.0,18.6256,18.6449,18.5966,18.6352,94500.0
2009-12-22 14:30:00,19.3,19.32,19.2,19.32,140400.0,18.6352,18.6545,18.5387,18.6545,140400.0
2009-12-22 15:00:00,19.32,19.44,19.31,19.41,177500.0,18.6545,18.7704,18.6449,18.7414,177500.0
2009-12-22 15:30:00,19.42,19.42,19.33,19.41,473900.0,18.7511,18.7511,18.6642,18.7414,473900.0
2009-12-23 09:30:00,19.33,19.65,19.33,19.53,506900.0,18.6642,18.9732,18.6642,18.8573,506900.0
2009-12-23 10:00:00,19.53,19.57,19.46,19.46,311100.0,18.8573,18.8959,18.7897,18.7897,311100.0
2009-12-23 10:30:00,19.47,19.54,19.46,19.47,135900.0,18.7994,18.8669,18.7897,18.7994,135900.0
2009-12-23 11:00:00,19.48,19.61,19.47,19.55,157100.0,18.809,18.9345,18.7994,18.8766,157100.0
2009-12-23 11:30:00,19.55,19.59,19.49,19.52,119900.0,18.8766,18.9152,18.8187,18.8476,119900.0
2009-12-23 12:00:00,19.52,19.56,19.51,19.52,66500.0,18.8476,18.8863,18.838,18.8476,66500.0
2009-12-23 12:30:00,19.52,19.57,19.49,19.51,100900.0,18.8476,18.8959,18.8187,18.838,100900.0
2009-12-23 13:00:00,19.51,19.54,19.43,19.53,159400.0,18.838,18.8669,18.7607,18.8573,159400.0
2009-12-23 13:30:00,19.53,19.64,19.53,19.61,69200.0,18.8573,18.9635,18.8573,18.9345,69200.0
2009-12-23 14:00:00,19.61,19.62,19.56,19.57,48700.0,18.9345,18.9442,18.8863,18.8959,48700.0
2009-12-23 14:30:00,19.57,19.62,19.56,19.61,45100.0,18.8959,18.9442,18.8863,18.9345,45100.0
2009-12-23 15:00:00,19.61,19.62,19.57,19.59,72700.0,18.9345,18.9442,18.8959,18.9152,72700.0
2009-12-23 15:30:00,19.59,19.6,19.55,19.56,271000.0,18.9152,18.9249,18.8766,18.8863,271000.0
2009-12-24 09:30:00,19.6,19.65,19.37,19.63,102800.0,18.9249,18.9732,18.7028,18.9538,102800.0
2009-12-24 10:00:00,19.63,19.65,19.42,19.51,92200.0,18.9538,18.9732,18.7511,18.838,92200.0
2009-12-24 10:30:00,19.5,19.52,19.45,19.52,37000.0,18.8283,18.8476,18.78,18.8476,37000.0
2009-12-24 11:00:00,19.52,19.55,19.44,19.48,49100.0,18.8476,18.8766,18.7704,18.809,49100.0
2009-12-24 11:30:00,19.47,19.58,19.46,19.58,22600.0,18.7994,18.9056,18.7897,18.9056,22600.0
2009-12-24 12:00:00,19.58,19.6,19.44,19.47,70800.0,18.9056,18.9249,18.7704,18.7994,70800.0
2009-12-24 12:30:00,19.46,19.47,19.39,19.41,119000.0,18.7897,18.7994,18.7221,18.7414,119000.0
2009-12-28 09:30:00,19.45,19.54,19.32,19.49,107500.0,18.78,18.8669,18.6545,18.8187,107500.0
2009-12-28 10:00:00,19.5,19.5,19.36,19.38,177000.0,18.8283,18.8283,18.6931,18.7125,177000.0
2009-12-28 10:30:00,19.38,19.4,19.31,19.33,114300.0,18.7125,18.7318,18.6449,18.6642,114300.0
2009-12-28 11:00:00,19.33,19.38,19.33,19.36,51400.0,18.6642,18.7125,18.6642,18.6931,51400.0
2009-12-28 11:30:00,19.36,19.37,19.26,19.26,36400.0,18.6931,18.7028,18.5966,18.5966,36400.0
2009-12-28 12:00:00,19.27,19.27,19.24,19.26,35800.0,18.6062,18.6062,18.5773,18.5966,35800.0
2009-12-28 12:30:00,19.26,19.29,19.26,19.29,36700.0,18.5966,18.6256,18.5966,18.6256,36700.0
2009-12-28 13:00:00,19.28,19.29,19.27,19.28,28900.0,18.6159,18.6256,18.6062,18.6159,28900.0
2009-12-28 13:30:00,19.27,19.27,19.2,19.23,46300.0,18.6062,18.6062,18.5387,18.5676,46300.0
2009-12-28 14:00:00,19.24,19.24,19.18,19.2,109700.0,18.5773,18.5773,18.5193,18.5387,109700.0
2009-12-28 14:30:00,19.2,19.23,19.12,19.13,803500.0,18.5387,18.5676,18.4614,18.4711,803500.0
2009-12-28 15:00:00,19.14,19.2,19.12,19.14,100100.0,18.4807,18.5387,18.4614,18.4807,100100.0
2009-12-28 15:30:00,19.13,19.25,19.13,19.24,235100.0,18.4711,18.5869,18.4711,18.5773,235100.0
2009-12-29 09:30:00,19.2,19.28,19.15,19.16,93300.0,18.5387,18.6159,18.4904,18.5,93300.0
2009-12-29 10:00:00,19.15,19.2,19.08,19.19,104900.0,18.4904,18.5387,18.4228,18.529,104900.0
2009-12-29 10:30:00,19.18,19.19,19.07,19.07,124400.0,18.5193,18.529,18.4131,18.4131,124400.0
2009-12-29 11:00:00,19.07,19.08,19.0,19.0,102100.0,18.4131,18.4228,18.3455,18.3455,102100.0
2009-12-29 11:30:00,19.0,19.09,18.97,19.05,137400.0,18.3455,18.4324,18.3166,18.3938,137400.0
2009-12-29 12:00:00,19.05,19.12,19.04,19.06,111400.0,18.3938,18.4614,18.3842,18.4035,111400.0
2009-12-29 12:30:00,19.05,19.05,19.02,19.02,23000.0,18.3938,18.3938,18.3649,18.3649,23000.0
2009-12-29 13:00:00,19.02,19.06,19.0,19.01,57900.0,18.3649,18.4035,18.3455,18.3552,57900.0
2009-12-29 13:30:00,19.0,19.01,18.98,19.01,78600.0,18.3455,18.3552,18.3262,18.3552,78600.0
2009-12-29 14:00:00,19.01,19.01,18.99,19.0,72800.0,18.3552,18.3552,18.3359,18.3455,72800.0
2009-12-29 14:30:00,19.0,19.0,18.95,18.96,73500.0,18.3455,18.3455,18.2973,18.3069,73500.0
2009-12-29 15:00:00,18.96,19.0,18.95,18.98,151100.0,18.3069,18.3455,18.2973,18.3262,151100.0
2009-12-29 15:30:00,18.99,19.03,18.98,18.99,453900.0,18.3359,18.3745,18.3262,18.3359,453900.0
2009-12-30 09:30:00,18.9,19.1,18.9,19.08,160900.0,18.249,18.4421,18.249,18.4228,160900.0
2009-12-30 10:00:00,19.08,19.09,18.95,18.97,139700.0,18.4228,18.4324,18.2973,18.3166,139700.0
2009-12-30 10:30:00,18.98,19.01,18.94,19.0,61800.0,18.3262,18.3552,18.2876,18.3455,61800.0
2009-12-30 11:00:00,19.01,19.02,18.98,19.0,52600.0,18.3552,18.3649,18.3262,18.3455,52600.0
2009-12-30 11:30:00,19.0,19.03,18.99,19.01,72700.0,18.3455,18.3745,18.3359,18.3552,72700.0
2009-12-30 12:00:00,19.0,19.01,18.99,19.01,24200.0,18.3455,18.3552,18.3359,18.3552,24200.0
2009-12-30 12:30:00,19.0,19.01,18.96,18.98,70100.0,18.3455,18.3552,18.3069,18.3262,70100.0
2009-12-30 13:00:00,18.98,18.99,18.92,18.92,53600.0,18.3262,18.3359,18.2683,18.2683,53600.0
2009-12-30 13:30:00,18.93,19.02,18.91,18.99,168500.0,18.278,18.3649,18.2586,18.3359,168500.0
2009-12-30 14:00:00,18.99,18.99,18.94,18.94,44200.0,18.3359,18.3359,18.2876,18.2876,44200.0
2009-12-30 14:30:00,18.94,18.95,18.92,18.94,91100.0,18.2876,18.2973,18.2683,18.2876,91100.0
2009-12-30 15:00:00,18.94,19.02,18.93,19.0,164900.0,18.2876,18.3649,18.278,18.3455,164900.0
2009-12-30 15:30:00,19.0,19.05,19.0,19.02,307200.0,18.3455,18.3938,18.3455,18.3649,307200.0
2009-12-31 09:30:00,19.08,19.08,18.8,18.92,213900.0,18.4228,18.4228,18.1524,18.2683,213900.0
2009-12-31 10:00:00,18.92,18.93,18.84,18.85,137400.0,18.2683,18.278,18.1911,18.2007,137400.0
2009-12-31 10:30:00,18.85,18.91,18.82,18.91,167900.0,18.2007,18.2586,18.1717,18.2586,167900.0
2009-12-31 11:00:00,18.91,18.92,18.86,18.87,112700.0,18.2586,18.2683,18.2104,18.22,112700.0
2009-12-31 11:30:00,18.86,18.87,18.82,18.82,86700.0,18.2104,18.22,18.1717,18.1717,86700.0
2009-12-31 12:00:00,18.82,18.85,18.81,18.85,88000.0,18.1717,18.2007,18.1621,18.2007,88000.0
2009-12-31 12:30:00,18.84,18.85,18.84,18.84,54400.0,18.1911,18.2007,18.1911,18.1911,54400.0
2009-12-31 13:00:00,18.85,18.85,18.79,18.79,72000.0,18.2007,18.2007,18.1428,18.1428,72000.0
2009-12-31 13:30:00,18.79,18.82,18.72,18.8,209000.0,18.1428,18.1717,18.0752,18.1524,209000.0
2009-12-31 14:00:00,18.8,18.84,18.8,18.83,34000.0,18.1524,18.1911,18.1524,18.1814,34000.0
2009-12-31 14:30:00,18.82,18.85,18.82,18.85,38600.0,18.1717,18.2007,18.1717,18.2007,38600.0
2009-12-31 15:00:00,18.85,18.87,18.84,18.87,98200.0,18.2007,18.22,18.1911,18.22,98200.0
2009-12-31 15:30:00,18.86,18.89,18.77,18.79,550300.0,18.2104,18.2393,18.1235,18.1428,550300.0
2010-01-04 09:30:00,18.93,19.0,18.66,18.7,451500.0,18.278,18.3455,18.0173,18.0559,451500.0
2010-01-04 10:00:00,18.71,18.88,18.7,18.88,273600.0,18.0655,18.2297,18.0559,18.2297,273600.0
2010-01-04 10:30:00,18.87,18.89,18.83,18.89,168100.0,18.22,18.2393,18.1814,18.2393,168100.0
2010-01-04 11:00:00,18.9,18.91,18.86,18.88,194700.0,18.249,18.2586,18.2104,18.2297,194700.0
2010-01-04 11:30:00,18.88,19.06,18.86,19.06,240000.0,18.2297,18.4035,18.2104,18.4035,240000.0
2010-01-04 12:00:00,19.05,19.18,19.05,19.12,236100.0,18.3938,18.5193,18.3938,18.4614,236100.0
2010-01-04 12:30:00,19.11,19.16,19.07,19.13,176100.0,18.4518,18.5,18.4131,18.4711,176100.0
2010-01-04 13:00:00,19.12,19.15,19.11,19.15,149300.0,18.4614,18.4904,18.4518,18.4904,149300.0
2010-01-04 13:30:00,19.15,19.15,19.13,19.13,156100.0,18.4904,18.4904,18.4711,18.4711,156100.0
2010-01-04 14:00:00,19.13,19.14,19.01,19.05,157000.0,18.4711,18.4807,18.3552,18.3938,157000.0
2010-01-04 14:30:00,19.04,19.1,19.04,19.08,173000.0,18.3842,18.4421,18.3842,18.4228,173000.0
2010-01-04 15:00:00,19.09,19.11,18.97,18.97,273000.0,18.4324,18.4518,18.3166,18.3166,273000.0
2010-01-04 15:30:00,18.98,19.07,18.97,19.05,621000.0,18.3262,18.4131,18.3166,18.3938,621000.0
2010-01-05 09:30:00,18.97,19.3,18.97,19.23,734500.0,18.3166,18.6352,18.3166,18.5676,734500.0
2010-01-05 10:00:00,19.23,19.35,19.21,19.31,1735800.0,18.5676,18.6835,18.5483,18.6449,1735800.0
2010-01-05 10:30:00,19.3,19.31,19.04,19.04,621400.0,18.6352,18.6449,18.3842,18.3842,621400.0
2010-01-05 11:00:00,19.05,19.28,18.82,18.82,1719900.0,18.3938,18.6159,18.1717,18.1717,1719900.0
2010-01-05 11:30:00,18.82,18.86,18.72,18.72,319600.0,18.1717,18.2104,18.0752,18.0752,319600.0
2010-01-05 12:00:00,18.72,18.83,18.61,18.81,1064000.0,18.0752,18.1814,17.969,18.1621,1064000.0
2010-01-05 12:30:00,18.82,18.82,18.64,18.75,876400.0,18.1717,18.1717,17.9979,18.1042,876400.0
2010-01-05 13:00:00,18.75,18.75,18.46,18.52,708900.0,18.1042,18.1042,17.8241,17.8821,708900.0
2010-01-05 13:30:00,18.51,18.7,18.51,18.59,369800.0,17.8724,18.0559,17.8724,17.9497,369800.0
2010-01-05 14:00:00,18.59,18.78,18.59,18.75,386900.0,17.9497,18.1331,17.9497,18.1042,386900.0
2010-01-05 14:30:00,18.75,18.76,18.69,18.71,309300.0,18.1042,18.1138,18.0462,18.0655,309300.0
2010-01-05 15:00:00,18.72,18.75,18.58,18.58,381500.0,18.0752,18.1042,17.94,17.94,381500.0
2010-01-05 15:30:00,18.58,18.73,18.53,18.69,2055300.0,17.94,18.0848,17.8917,18.0462,2055300.0
2010-01-06 09:30:00,18.71,19.11,18.71,19.07,797700.0,18.0655,18.4518,18.0655,18.4131,797700.0
2010-01-06 10:00:00,19.06,19.06,18.95,19.01,317800.0,18.4035,18.4035,18.2973,18.3552,317800.0
2010-01-06 10:30:00,19.0,19.03,18.93,18.98,229000.0,18.3455,18.3745,18.278,18.3262,229000.0
2010-01-06 11:00:00,18.98,19.07,18.97,19.06,501600.0,18.3262,18.4131,18.3166,18.4035,501600.0
2010-01-06 11:30:00,19.06,19.06,18.97,19.02,509200.0,18.4035,18.4035,18.3166,18.3649,509200.0
2010-01-06 12:00:00,19.02,19.08,19.01,19.05,267000.0,18.3649,18.4228,18.3552,18.3938,267000.0
2010-01-06 12:30:00,19.04,19.07,19.01,19.07,429500.0,18.3842,18.4131,18.3552,18.4131,429500.0
2010-01-06 13:00:00,19.07,19.18,19.07,19.15,196200.0,18.4131,18.5193,18.4131,18.4904,196200.0
2010-01-06 13:30:00,19.15,19.16,19.07,19.08,175600.0,18.4904,18.5,18.4131,18.4228,175600.0
2010-01-06 14:00:00,19.07,19.29,19.07,19.26,311700.0,18.4131,18.6256,18.4131,18.5966,311700.0
2010-01-06 14:30:00,19.25,19.39,19.25,19.37,376200.0,18.5869,18.7221,18.5869,18.7028,376200.0
2010-01-06 15:00:00,19.37,19.42,19.36,19.38,325600.0,18.7028,18.7511,18.6931,18.7125,325600.0
2010-01-06 15:30:00,19.38,19.38,19.22,19.34,727600.0,18.7125,18.7125,18.558,18.6738,727600.0
2010-01-07 09:30:00,19.32,19.5,19.25,19.36,294000.0,18.6545,18.8283,18.5869,18.6931,294000.0
2010-01-07 10:00:00,19.36,19.39,19.34,19.37,181300.0,18.6931,18.7221,18.6738,18.7028,181300.0
2010-01-07 10:30:00,19.37,19.52,19.36,19.47,427000.0,18.7028,18.8476,18.6931,18.7994,427000.0
2010-01-07 11:00:00,19.47,19.53,19.42,19.51,171600.0,18.7994,18.8573,18.7511,18.838,171600.0
2010-01-07 11:30:00,19.52,19.83,19.52,19.82,341300.0,18.8476,19.147,18.8476,19.1373,341300.0
2010-01-07 12:00:00,19.82,19.96,19.81,19.96,607700.0,19.1373,19.2725,19.1276,19.2725,607700.0
2010-01-07 12:30:00,19.96,20.16,19.95,20.13,438400.0,19.2725,19.4656,19.2628,19.4366,438400.0
2010-01-07 13:00:00,20.12,20.19,20.1,20.19,380100.0,19.427,19.4946,19.4077,19.4946,380100.0
2010-01-07 13:30:00,20.19,20.25,20.15,20.17,378800.0,19.4946,19.5525,19.4559,19.4752,378800.0
2010-01-07 14:00:00,20.18,20.18,20.0,20.08,320600.0,19.4849,19.4849,19.3111,19.3883,320600.0
2010-01-07 14:30:00,20.08,20.18,20.08,20.18,193200.0,19.3883,19.4849,19.3883,19.4849,193200.0
2010-01-07 15:00:00,20.18,20.22,20.1,20.22,417900.0,19.4849,19.5235,19.4077,19.5235,417900.0
2010-01-07 15:30:00,20.22,20.24,20.19,20.21,654800.0,19.5235,19.5428,19.4946,19.5139,654800.0
2010-01-08 09:30:00,20.1,20.18,19.97,20.17,591500.0,19.4077,19.4849,19.2821,19.4752,591500.0
2010-01-08 10:00:00,20.17,20.17,19.98,20.1,365600.0,19.4752,19.4752,19.2918,19.4077,365600.0
2010-01-08 10:30:00,20.1,20.29,20.04,20.27,222800.0,19.4077,19.5911,19.3497,19.5718,222800.0
2010-01-08 11:00:00,20.27,20.34,20.16,20.34,195300.0,19.5718,19.6394,19.4656,19.6394,195300.0
2010-01-08 11:30:00,20.33,20.33,20.15,20.29,153800.0,19.6297,19.6297,19.4559,19.5911,153800.0
2010-01-08 12:00:00,20.29,20.3,20.21,20.26,125700.0,19.5911,19.6008,19.5139,19.5621,125700.0
2010-01-08 12:30:00,20.26,20.27,20.19,20.19,178400.0,19.5621,19.5718,19.4946,19.4946,178400.0
2010-01-08 13:00:00,20.19,20.31,20.19,20.31,177400.0,19.4946,19.6104,19.4946,19.6104,177400.0
2010-01-08 13:30:00,20.31,20.32,20.23,20.24,192600.0,19.6104,19.6201,19.5332,19.5428,192600.0
2010-01-08 14:00:00,20.24,20.33,20.22,20.3,320400.0,19.5428,19.6297,19.5235,19.6008,320400.0
2010-01-08 14:30:00,20.29,20.3,20.24,20.28,219100.0,19.5911,19.6008,19.5428,19.5815,219100.0
2010-01-08 15:00:00,20.27,20.3,20.25,20.29,329500.0,19.5718,19.6008,19.5525,19.5911,329500.0
2010-01-08 15:30:00,20.28,20.42,20.27,20.39,736900.0,19.5815,19.7166,19.5718,19.6877,736900.0
2010-01-11 09:30:00,20.58,20.66,20.35,20.44,295100.0,19.8711,19.9484,19.649,19.7359,295100.0
2010-01-11 10:00:00,20.45,20.69,20.44,20.66,276300.0,19.7456,19.9773,19.7359,19.9484,276300.0
2010-01-11 10:30:00,20.66,20.86,20.65,20.78,312600.0,19.9484,20.1415,19.9387,20.0642,312600.0
2010-01-11 11:00:00,20.78,20.79,20.67,20.68,241200.0,20.0642,20.0739,19.958,19.9677,241200.0
2010-01-11 11:30:00,20.68,20.84,20.67,20.84,147700.0,19.9677,20.1222,19.958,20.1222,147700.0
2010-01-11 12:00:00,20.84,20.95,20.83,20.9,306000.0,20.1222,20.2284,20.1125,20.1801,306000.0
2010-01-11 12:30:00,20.9,21.04,20.87,20.97,527000.0,20.1801,20.3153,20.1511,20.2477,527000.0
2010-01-11 13:00:00,20.97,21.0,20.84,20.86,255800.0,20.2477,20.2767,20.1222,20.1415,255800.0
2010-01-11 13:30:00,20.86,21.1,20.86,21.06,378700.0,20.1415,20.3732,20.1415,20.3346,378700.0
2010-01-11 14:00:00,21.06,21.18,21.05,21.13,374100.0,20.3346,20.4505,20.3249,20.4022,374100.0
2010-01-11 14:30:00,21.13,21.43,21.11,21.37,770800.0,20.4022,20.6918,20.3829,20.6339,770800.0
2010-01-11 15:00:00,21.36,21.43,21.19,21.43,1219900.0,20.6243,20.6918,20.4601,20.6918,1219900.0
2010-01-11 15:30:00,21.43,21.61,21.33,21.49,1757500.0,20.6918,20.8656,20.5953,20.7498,1757500.0
2010-01-12 09:30:00,21.25,21.4,20.91,21.25,536500.0,20.518,20.6629,20.1898,20.518,536500.0
2010-01-12 10:00:00,21.25,21.56,21.23,21.52,504000.0,20.518,20.8174,20.4987,20.7787,504000.0
2010-01-12 10:30:00,21.52,21.53,21.27,21.28,255300.0,20.7787,20.7884,20.5374,20.547,255300.0
2010-01-12 11:00:00,21.27,21.32,21.11,21.21,195700.0,20.5374,20.5856,20.3829,20.4794,195700.0
2010-01-12 11:30:00,21.21,21.36,21.21,21.35,294100.0,20.4794,20.6243,20.4794,20.6146,294100.0
2010-01-12 12:00:00,21.35,21.36,21.14,21.15,515000.0,20.6146,20.6243,20.4118,20.4215,515000.0
2010-01-12 12:30:00,21.16,21.16,21.03,21.06,392600.0,20.4311,20.4311,20.3056,20.3346,392600.0
2010-01-12 13:00:00,21.05,21.12,21.02,21.11,258100.0,20.3249,20.3925,20.296,20.3829,258100.0
2010-01-12 13:30:00,21.12,21.18,21.1,21.15,191200.0,20.3925,20.4505,20.3732,20.4215,191200.0
2010-01-12 14:00:00,21.15,21.22,21.07,21.22,250800.0,20.4215,20.4891,20.3442,20.4891,250800.0
2010-01-12 14:30:00,21.21,21.26,21.16,21.23,234200.0,20.4794,20.5277,20.4311,20.4987,234200.0
2010-01-12 15:00:00,21.23,21.33,21.19,21.32,244700.0,20.4987,20.5953,20.4601,20.5856,244700.0
2010-01-12 15:30:00,21.33,21.4,21.23,21.34,644000.0,20.5953,20.6629,20.4987,20.6049,644000.0
2010-01-13 09:30:00,21.36,21.49,21.1,21.1,230900.0,20.6243,20.7498,20.3732,20.3732,230900.0
2010-01-13 10:00:00,21.1,21.11,20.75,20.77,403300.0,20.3732,20.3829,20.0353,20.0546,403300.0
2010-01-13 10:30:00,20.77,20.86,20.68,20.72,629700.0,20.0546,20.1415,19.9677,20.0063,629700.0
2010-01-13 11:00:00,20.73,20.91,20.72,20.77,271300.0,20.016,20.1898,20.0063,20.0546,271300.0
2010-01-13 11:30:00,20.77,20.9,20.7,20.84,268100.0,20.0546,20.1801,19.987,20.1222,268100.0
2010-01-13 12:00:00,20.84,20.97,20.83,20.88,238500.0,20.1222,20.2477,20.1125,20.1608,238500.0
2010-01-13 12:30:00,20.87,20.92,20.78,20.81,632300.0,20.1511,20.1994,20.0642,20.0932,632300.0
2010-01-13 13:00:00,20.81,20.84,20.74,20.84,168300.0,20.0932,20.1222,20.0256,20.1222,168300.0
2010-01-13 13:30:00,20.84,20.84,20.74,20.83,367300.0,20.1222,20.1222,20.0256,20.1125,367300.0
2010-01-13 14:00:00,20.84,21.05,20.83,20.88,302700.0,20.1222,20.3249,20.1125,20.1608,302700.0
2010-01-13 14:30:00,20.88,21.0,20.86,21.0,113800.0,20.1608,20.2767,20.1415,20.2767,113800.0
2010-01-13 15:00:00,20.99,21.0,20.89,20.93,486000.0,20.267,20.2767,20.1704,20.2091,486000.0
2010-01-13 15:30:00,20.93,20.95,20.89,20.91,566800.0,20.2091,20.2284,20.1704,20.1898,566800.0
2010-01-14 09:30:00,20.96,20.96,20.58,20.78,383500.0,20.238,20.238,19.8711,20.0642,383500.0
2010-01-14 10:00:00,20.78,21.38,20.78,21.18,1551100.0,20.0642,20.6436,20.0642,20.4505,1551100.0
2010-01-14 10:30:00,21.2,21.56,21.17,21.36,983500.0,20.4698,20.8174,20.4408,20.6243,983500.0
2010-01-14 11:00:00,21.37,21.45,21.31,21.43,242400.0,20.6339,20.7112,20.576,20.6918,242400.0
2010-01-14 11:30:00,21.43,21.47,21.32,21.35,271200.0,20.6918,20.7305,20.5856,20.6146,271200.0
2010-01-14 12:00:00,21.35,21.36,21.25,21.33,360800.0,20.6146,20.6243,20.518,20.5953,360800.0
2010-01-14 12:30:00,21.34,21.97,21.33,21.85,1626800.0,20.6049,21.2132,20.5953,21.0974,1626800.0
2010-01-14 13:00:00,21.85,21.9,21.66,21.84,739900.0,21.0974,21.1456,20.9139,21.0877,739900.0
2010-01-14 13:30:00,21.83,22.59,21.75,22.5,1323100.0,21.0781,21.8119,21.0008,21.725,1323100.0
2010-01-14 14:00:00,22.5,22.5,22.18,22.27,1045100.0,21.725,21.725,21.416,21.5029,1045100.0
2010-01-14 14:30:00,22.25,22.38,22.21,22.33,1094700.0,21.4836,21.6091,21.445,21.5608,1094700.0
2010-01-14 15:00:00,22.33,23.06,22.32,22.66,2902700.0,21.5608,22.2657,21.5512,21.8795,2902700.0
2010-01-14 15:30:00,22.66,23.03,22.53,22.77,3739600.0,21.8795,22.2367,21.7539,21.9857,3739600.0
2010-01-15 09:30:00,22.75,22.75,21.88,21.98,1535300.0,21.9664,21.9664,21.1263,21.2229,1535300.0
2010-01-15 10:00:00,21.97,21.97,21.76,21.87,686700.0,21.2132,21.2132,21.0105,21.1167,686700.0
2010-01-15 10:30:00,21.86,21.98,21.74,21.9,836700.0,21.107,21.2229,20.9912,21.1456,836700.0
2010-01-15 11:00:00,21.9,21.98,21.84,21.96,468400.0,21.1456,21.2229,21.0877,21.2036,468400.0
2010-01-15 11:30:00,21.96,22.04,21.88,21.93,195200.0,21.2036,21.2808,21.1263,21.1746,195200.0
2010-01-15 12:00:00,21.93,22.07,21.89,21.89,176500.0,21.1746,21.3098,21.136,21.136,176500.0
2010-01-15 12:30:00,21.9,21.91,21.75,21.78,306100.0,21.1456,21.1553,21.0008,21.0298,306100.0
2010-01-15 13:00:00,21.77,21.92,21.75,21.91,286200.0,21.0201,21.165,21.0008,21.1553,286200.0
2010-01-15 13:30:00,21.91,21.91,21.75,21.75,262200.0,21.1553,21.1553,21.0008,21.0008,262200.0
2010-01-15 14:00:00,21.75,21.85,21.75,21.78,379900.0,21.0008,21.0974,21.0008,21.0298,379900.0
2010-01-15 14:30:00,21.77,21.81,21.75,21.78,249000.0,21.0201,21.0587,21.0008,21.0298,249000.0
2010-01-15 15:00:00,21.78,21.97,21.75,21.76,424800.0,21.0298,21.2132,21.0008,21.0105,424800.0
2010-01-15 15:30:00,21.76,21.95,21.76,21.9,1092600.0,21.0105,21.1939,21.0105,21.1456,1092600.0
2010-01-19 09:30:00,22.09,22.56,21.79,22.55,765200.0,21.3291,21.7829,21.0394,21.7733,765200.0
2010-01-19 10:00:00,22.55,22.75,22.27,22.28,503600.0,21.7733,21.9664,21.5029,21.5126,503600.0
2010-01-19 10:30:00,22.28,22.59,22.28,22.55,191000.0,21.5126,21.8119,21.5126,21.7733,191000.0
2010-01-19 11:00:00,22.56,22.95,22.56,22.93,551500.0,21.7829,22.1595,21.7829,22.1402,551500.0
2010-01-19 11:30:00,22.94,23.13,22.71,22.87,691400.0,22.1498,22.3333,21.9277,22.0822,691400.0
2010-01-19 12:00:00,22.86,22.9,22.74,22.77,427700.0,22.0726,22.1112,21.9567,21.9857,427700.0
2010-01-19 12:30:00,22.77,22.82,22.68,22.68,646300.0,21.9857,22.034,21.8988,21.8988,646300.0
2010-01-19 13:00:00,22.68,22.73,22.56,22.59,179500.0,21.8988,21.9471,21.7829,21.8119,179500.0
2010-01-19 13:30:00,22.59,22.84,22.58,22.84,244100.0,21.8119,22.0533,21.8022,22.0533,244100.0
2010-01-19 14:00:00,22.84,23.26,22.83,23.25,742100.0,22.0533,22.4588,22.0436,22.4491,742100.0
2010-01-19 14:30:00,23.24,23.46,23.23,23.27,888100.0,22.4395,22.6519,22.4298,22.4685,888100.0
2010-01-19 15:00:00,23.28,23.32,23.0,23.0,1034100.0,22.4781,22.5167,22.2078,22.2078,1034100.0
2010-01-19 15:30:00,23.0,23.03,22.94,22.95,1165800.0,22.2078,22.2367,22.1498,22.1595,1165800.0
2010-01-20 09:30:00,22.7,22.7,22.25,22.35,573800.0,21.9181,21.9181,21.4836,21.5801,573800.0
2010-01-20 10:00:00,22.36,22.36,22.04,22.16,316300.0,21.5898,21.5898,21.2808,21.3967,316300.0
2010-01-20 10:30:00,22.16,22.23,22.1,22.13,261200.0,21.3967,21.4643,21.3388,21.3677,261200.0
2010-01-20 11:00:00,22.12,22.19,21.91,22.18,454400.0,21.3581,21.4257,21.1553,21.416,454400.0
2010-01-20 11:30:00,22.19,22.31,22.15,22.19,256400.0,21.4257,21.5415,21.387,21.4257,256400.0
2010-01-20 12:00:00,22.19,22.31,22.18,22.25,220400.0,21.4257,21.5415,21.416,21.4836,220400.0
2010-01-20 12:30:00,22.27,22.39,22.21,22.22,251500.0,21.5029,21.6188,21.445,21.4546,251500.0
2010-01-20 13:00:00,22.22,22.23,22.06,22.06,200800.0,21.4546,21.4643,21.3001,21.3001,200800.0
2010-01-20 13:30:00,22.06,22.25,22.04,22.23,201300.0,21.3001,21.4836,21.2808,21.4643,201300.0
2010-01-20 14:00:00,22.23,22.35,22.23,22.29,491400.0,21.4643,21.5801,21.4643,21.5222,491400.0
2010-01-20 14:30:00,22.29,22.35,22.27,22.33,189400.0,21.5222,21.5801,21.5029,21.5608,189400.0
2010-01-20 15:00:00,22.32,22.36,22.26,22.29,351500.0,21.5512,21.5898,21.4932,21.5222,351500.0
2010-01-20 15:30:00,22.29,22.35,22.27,22.31,543600.0,21.5222,21.5801,21.5029,21.5415,543600.0
2010-01-21 09:30:00,22.31,22.42,22.22,22.26,395600.0,21.5415,21.6477,21.4546,21.4932,395600.0
2010-01-21 10:00:00,22.27,22.41,21.88,21.88,347200.0,21.5029,21.6381,21.1263,21.1263,347200.0
2010-01-21 10:30:00,21.86,22.07,21.79,21.92,430600.0,21.107,21.3098,21.0394,21.165,430600.0
2010-01-21 11:00:00,21.92,22.02,21.8,21.87,346700.0,21.165,21.2615,21.0491,21.1167,346700.0
2010-01-21 11:30:00,21.86,21.9,21.61,21.62,395900.0,21.107,21.1456,20.8656,20.8753,395900.0
2010-01-21 12:00:00,21.63,21.68,21.38,21.45,355400.0,20.8849,20.9332,20.6436,20.7112,355400.0
2010-01-21 12:30:00,21.44,21.54,21.4,21.46,299900.0,20.7015,20.798,20.6629,20.7208,299900.0
2010-01-21 13:00:00,21.47,21.6,21.37,21.55,162400.0,20.7305,20.856,20.6339,20.8077,162400.0
2010-01-21 13:30:00,21.55,21.6,21.5,21.59,159400.0,20.8077,20.856,20.7594,20.8463,159400.0
2010-01-21 14:00:00,21.6,21.65,21.46,21.61,234400.0,20.856,20.9043,20.7208,20.8656,234400.0
2010-01-21 14:30:00,21.6,21.67,21.53,21.62,282500.0,20.856,20.9236,20.7884,20.8753,282500.0
2010-01-21 15:00:00,21.63,21.64,21.47,21.49,254800.0,20.8849,20.8946,20.7305,20.7498,254800.0
2010-01-21 15:30:00,21.49,21.55,21.38,21.4,761500.0,20.7498,20.8077,20.6436,20.6629,761500.0
2010-01-22 09:30:00,21.18,21.35,20.8,21.11,393200.0,20.4505,20.6146,20.0835,20.3829,393200.0
2010-01-22 10:00:00,21.11,21.4,21.03,21.4,342700.0,20.3829,20.6629,20.3056,20.6629,342700.0
2010-01-22 10:30:00,21.4,21.74,21.39,21.65,453000.0,20.6629,20.9912,20.6532,20.9043,453000.0
2010-01-22 11:00:00,21.65,21.76,21.54,21.76,224800.0,20.9043,21.0105,20.798,21.0105,224800.0
2010-01-22 11:30:00,21.76,21.89,21.65,21.72,284700.0,21.0105,21.136,20.9043,20.9718,284700.0
2010-01-22 12:00:00,21.71,21.79,21.63,21.78,179000.0,20.9622,21.0394,20.8849,21.0298,179000.0
2010-01-22 12:30:00,21.79,21.95,21.74,21.91,308500.0,21.0394,21.1939,20.9912,21.1553,308500.0
2010-01-22 13:00:00,21.91,22.06,21.87,22.01,402600.0,21.1553,21.3001,21.1167,21.2519,402600.0
2010-01-22 13:30:00,22.0,22.08,21.93,22.05,424600.0,21.2422,21.3194,21.1746,21.2905,424600.0
2010-01-22 14:00:00,22.05,22.06,21.82,21.84,265400.0,21.2905,21.3001,21.0684,21.0877,265400.0
2010-01-22 14:30:00,21.83,21.84,21.68,21.69,383400.0,21.0781,21.0877,20.9332,20.9429,383400.0
2010-01-22 15:00:00,21.68,21.7,21.3,21.4,627300.0,20.9332,20.9525,20.5663,20.6629,627300.0
2010-01-22 15:30:00,21.4,21.42,21.19,21.33,1086400.0,20.6629,20.6822,20.4601,20.5953,1086400.0
2010-01-25 09:30:00,21.64,21.84,21.29,21.43,451900.0,20.8946,21.0877,20.5567,20.6918,451900.0
2010-01-25 10:00:00,21.42,21.53,21.29,21.31,382800.0,20.6822,20.7884,20.5567,20.576,382800.0
2010-01-25 10:30:00,21.31,21.34,21.19,21.21,261100.0,20.576,20.6049,20.4601,20.4794,261100.0
2010-01-25 11:00:00,21.21,21.21,20.95,21.02,445400.0,20.4794,20.4794,20.2284,20.296,445400.0
2010-01-25 11:30:00,21.0,21.24,20.86,21.15,399900.0,20.2767,20.5084,20.1415,20.4215,399900.0
2010-01-25 12:00:00,21.16,21.29,21.16,21.2,245300.0,20.4311,20.5567,20.4311,20.4698,245300.0
2010-01-25 12:30:00,21.2,21.28,20.99,20.99,368300.0,20.4698,20.547,20.267,20.267,368300.0
2010-01-25 13:00:00,21.0,21.01,20.93,20.97,226300.0,20.2767,20.2863,20.2091,20.2477,226300.0
2010-01-25 13:30:00,20.96,20.97,20.84,20.85,240400.0,20.238,20.2477,20.1222,20.1318,240400.0
2010-01-25 14:00:00,20.85,20.97,20.85,20.91,316300.0,20.1318,20.2477,20.1318,20.1898,316300.0
2010-01-25 14:30:00,20.91,21.17,20.89,21.15,381000.0,20.1898,20.4408,20.1704,20.4215,381000.0
2010-01-25 15:00:00,21.15,21.22,21.11,21.18,278400.0,20.4215,20.4891,20.3829,20.4505,278400.0
2010-01-25 15:30:00,21.18,21.23,21.07,21.09,675500.0,20.4505,20.4987,20.3442,20.3636,675500.0
2010-01-26 09:30:00,21.07,21.09,20.47,20.49,375300.0,20.3442,20.3636,19.7649,19.7842,375300.0
2010-01-26 10:00:00,20.49,20.8,20.37,20.62,442100.0,19.7842,20.0835,19.6684,19.9097,442100.0
2010-01-26 10:30:00,20.62,20.64,20.48,20.56,189800.0,19.9097,19.9291,19.7746,19.8518,189800.0
2010-01-26 11:00:00,20.57,20.66,20.51,20.63,261300.0,19.8615,19.9484,19.8035,19.9194,261300.0
2010-01-26 11:30:00,20.64,20.78,20.6,20.68,187400.0,19.9291,20.0642,19.8904,19.9677,187400.0
2010-01-26 12:00:00,20.69,20.72,20.67,20.71,193100.0,19.9773,20.0063,19.958,19.9966,193100.0
2010-01-26 12:30:00,20.7,20.92,20.68,20.81,217000.0,19.987,20.1994,19.9677,20.0932,217000.0
2010-01-26 13:00:00,20.82,20.9,20.8,20.87,203000.0,20.1029,20.1801,20.0835,20.1511,203000.0
2010-01-26 13:30:00,20.87,21.08,20.85,21.08,298600.0,20.1511,20.3539,20.1318,20.3539,298600.0
2010-01-26 14:00:00,21.08,21.08,20.92,20.92,259900.0,20.3539,20.3539,20.1994,20.1994,259900.0
2010-01-26 14:30:00,20.92,20.94,20.86,20.89,244200.0,20.1994,20.2187,20.1415,20.1704,244200.0
2010-01-26 15:00:00,20.89,20.89,20.69,20.73,243700.0,20.1704,20.1704,19.9773,20.016,243700.0
2010-01-26 15:30:00,20.73,20.78,20.56,20.57,535400.0,20.016,20.0642,19.8518,19.8615,535400.0
2010-01-27 09:30:00,20.47,20.83,20.42,20.72,345600.0,19.7649,20.1125,19.7166,20.0063,345600.0
2010-01-27 10:00:00,20.71,20.73,20.4,20.64,359000.0,19.9966,20.016,19.6973,19.9291,359000.0
2010-01-27 10:30:00,20.65,21.1,20.53,21.08,1312300.0,19.9387,20.3732,19.8228,20.3539,1312300.0
2010-01-27 11:00:00,21.09,21.15,20.69,20.85,198500.0,20.3636,20.4215,19.9773,20.1318,198500.0
2010-01-27 11:30:00,20.83,21.01,20.75,21.0,157500.0,20.1125,20.2863,20.0353,20.2767,157500.0
2010-01-27 12:00:00,21.0,21.02,20.84,20.85,244700.0,20.2767,20.296,20.1222,20.1318,244700.0
2010-01-27 12:30:00,20.85,20.91,20.7,20.72,156900.0,20.1318,20.1898,19.987,20.0063,156900.0
2010-01-27 13:00:00,20.74,20.74,20.57,20.61,463600.0,20.0256,20.0256,19.8615,19.9001,463600.0
2010-01-27 13:30:00,20.61,20.66,20.4,20.45,260800.0,19.9001,19.9484,19.6973,19.7456,260800.0
2010-01-27 14:00:00,20.44,20.64,20.36,20.46,541600.0,19.7359,19.9291,19.6587,19.7553,541600.0
2010-01-27 14:30:00,20.46,20.76,20.46,20.73,237200.0,19.7553,20.0449,19.7553,20.016,237200.0
2010-01-27 15:00:00,20.73,20.93,20.55,20.92,413000.0,20.016,20.2091,19.8422,20.1994,413000.0
2010-01-27 15:30:00,20.92,21.03,20.86,20.99,848800.0,20.1994,20.3056,20.1415,20.267,848800.0
2010-01-28 09:30:00,20.38,20.73,20.15,20.5,2165700.0,19.678,20.016,19.4559,19.7939,2165700.0
2010-01-28 10:00:00,20.5,20.51,20.0,20.06,1927500.0,19.7939,19.8035,19.3111,19.369,1927500.0
2010-01-28 10:30:00,20.05,20.4,19.92,20.05,1332200.0,19.3594,19.6973,19.2339,19.3594,1332200.0
2010-01-28 11:00:00,20.04,20.07,19.65,19.72,1169600.0,19.3497,19.3787,18.9732,19.0407,1169600.0
2010-01-28 11:30:00,19.72,19.83,19.25,19.53,1232700.0,19.0407,19.147,18.5869,18.8573,1232700.0
2010-01-28 12:00:00,19.53,19.56,19.43,19.46,760200.0,18.8573,18.8863,18.7607,18.7897,760200.0
2010-01-28 12:30:00,19.46,19.47,19.24,19.34,701500.0,18.7897,18.7994,18.5773,18.6738,701500.0
2010-01-28 13:00:00,19.34,19.43,19.21,19.27,739200.0,18.6738,18.7607,18.5483,18.6062,739200.0
2010-01-28 13:30:00,19.28,19.39,19.01,19.03,1474400.0,18.6159,18.7221,18.3552,18.3745,1474400.0
2010-01-28 14:00:00,19.03,19.07,18.89,18.98,1193800.0,18.3745,18.4131,18.2393,18.3262,1193800.0
2010-01-28 14:30:00,18.99,19.71,18.97,19.61,1946000.0,18.3359,19.0311,18.3166,18.9345,1946000.0
2010-01-28 15:00:00,19.62,19.87,19.51,19.67,1562100.0,18.9442,19.1856,18.838,18.9925,1562100.0
2010-01-28 15:30:00,19.67,19.87,19.55,19.59,1746400.0,18.9925,19.1856,18.8766,18.9152,1746400.0
2010-01-29 09:30:00,19.66,19.66,19.05,19.53,1239400.0,18.9828,18.9828,18.3938,18.8573,1239400.0
2010-01-29 10:00:00,19.53,19.96,19.47,19.81,639700.0,18.8573,19.2725,18.7994,19.1276,639700.0
2010-01-29 10:30:00,19.81,19.86,19.67,19.8,341400.0,19.1276,19.1759,18.9925,19.118,341400.0
2010-01-29 11:00:00,19.8,19.81,19.55,19.6,399600.0,19.118,19.1276,18.8766,18.9249,399600.0
2010-01-29 11:30:00,19.6,19.74,19.49,19.55,374600.0,18.9249,19.0601,18.8187,18.8766,374600.0
2010-01-29 12:00:00,19.55,19.8,19.43,19.73,315900.0,18.8766,19.118,18.7607,19.0504,315900.0
2010-01-29 12:30:00,19.74,19.84,19.65,19.82,175700.0,19.0601,19.1566,18.9732,19.1373,175700.0
2010-01-29 13:00:00,19.82,19.87,19.76,19.85,304500.0,19.1373,19.1856,19.0794,19.1663,304500.0
2010-01-29 13:30:00,19.85,19.85,19.58,19.61,224400.0,19.1663,19.1663,18.9056,18.9345,224400.0
2010-01-29 14:00:00,19.61,19.74,19.57,19.71,300500.0,18.9345,19.0601,18.8959,19.0311,300500.0
2010-01-29 14:30:00,19.71,19.75,19.6,19.69,432700.0,19.0311,19.0697,18.9249,19.0118,432700.0
2010-01-29 15:00:00,19.68,19.72,19.52,19.57,563800.0,19.0021,19.0407,18.8476,18.8959,563800.0
2010-01-29 15:30:00,19.56,19.66,19.5,19.54,1144300.0,18.8863,18.9828,18.8283,18.8669,1144300.0
2010-02-01 09:30:00,19.62,19.86,19.53,19.76,433400.0,18.9442,19.1759,18.8573,19.0794,433400.0
2010-02-01 10:00:00,19.76,20.13,19.75,20.09,771100.0,19.0794,19.4366,19.0697,19.398,771100.0
2010-02-01 10:30:00,20.1,20.19,19.99,20.09,422400.0,19.4077,19.4946,19.3014,19.398,422400.0
2010-02-01 11:00:00,20.07,20.3,20.0,20.27,285900.0,19.3787,19.6008,19.3111,19.5718,285900.0
2010-02-01 11:30:00,20.26,20.35,20.25,20.3,416500.0,19.5621,19.649,19.5525,19.6008,416500.0
2010-02-01 12:00:00,20.31,20.35,20.19,20.27,334300.0,19.6104,19.649,19.4946,19.5718,334300.0
2010-02-01 12:30:00,20.27,20.37,20.25,20.26,217000.0,19.5718,19.6684,19.5525,19.5621,217000.0
2010-02-01 13:00:00,20.27,20.41,20.25,20.4,217000.0,19.5718,19.707,19.5525,19.6973,217000.0
2010-02-01 13:30:00,20.4,20.5,20.38,20.4,264700.0,19.6973,19.7939,19.678,19.6973,264700.0
2010-02-01 14:00:00,20.4,20.46,20.38,20.42,322300.0,19.6973,19.7553,19.678,19.7166,322300.0
2010-02-01 14:30:00,20.43,20.5,20.41,20.44,583000.0,19.7263,19.7939,19.707,19.7359,583000.0
2010-02-01 15:00:00,20.45,20.57,20.38,20.55,756300.0,19.7456,19.8615,19.678,19.8422,756300.0
2010-02-01 15:30:00,20.55,20.69,20.51,20.66,1208600.0,19.8422,19.9773,19.8035,19.9484,1208600.0
2010-02-02 09:30:00,20.78,20.85,20.45,20.71,1096100.0,20.0642,20.1318,19.7456,19.9966,1096100.0
2010-02-02 10:00:00,20.7,21.05,20.65,21.02,764500.0,19.987,20.3249,19.9387,20.296,764500.0
2010-02-02 10:30:00,21.02,21.26,20.83,20.92,588600.0,20.296,20.5277,20.1125,20.1994,588600.0
2010-02-02 11:00:00,20.93,20.96,20.68,20.95,293400.0,20.2091,20.238,19.9677,20.2284,293400.0
2010-02-02 11:30:00,20.96,21.03,20.78,20.78,690800.0,20.238,20.3056,20.0642,20.0642,690800.0
2010-02-02 12:00:00,20.78,20.95,20.78,20.94,182700.0,20.0642,20.2284,20.0642,20.2187,182700.0
2010-02-02 12:30:00,20.94,20.95,20.76,20.76,229300.0,20.2187,20.2284,20.0449,20.0449,229300.0
2010-02-02 13:00:00,20.77,20.79,20.62,20.65,504400.0,20.0546,20.0739,19.9097,19.9387,504400.0
2010-02-02 13:30:00,20.66,20.84,20.65,20.8,377800.0,19.9484,20.1222,19.9387,20.0835,377800.0
2010-02-02 14:00:00,20.81,20.83,20.65,20.69,237900.0,20.0932,20.1125,19.9387,19.9773,237900.0
2010-02-02 14:30:00,20.68,20.74,20.57,20.71,343200.0,19.9677,20.0256,19.8615,19.9966,343200.0
2010-02-02 15:00:00,20.7,20.73,20.59,20.65,491200.0,19.987,20.016,19.8808,19.9387,491200.0
2010-02-02 15:30:00,20.65,20.77,20.64,20.66,830600.0,19.9387,20.0546,19.9291,19.9484,830600.0
2010-02-03 09:30:00,20.54,20.79,20.49,20.5,183500.0,19.8325,20.0739,19.7842,19.7939,183500.0
2010-02-03 10:00:00,20.5,20.5,20.21,20.29,264800.0,19.7939,19.7939,19.5139,19.5911,264800.0
2010-02-03 10:30:00,20.29,20.47,20.26,20.41,504800.0,19.5911,19.7649,19.5621,19.707,504800.0
2010-02-03 11:00:00,20.4,20.49,20.33,20.41,263100.0,19.6973,19.7842,19.6297,19.707,263100.0
2010-02-03 11:30:00,20.42,20.5,20.25,20.26,188500.0,19.7166,19.7939,19.5525,19.5621,188500.0
2010-02-03 12:00:00,20.25,20.32,20.24,20.31,158200.0,19.5525,19.6201,19.5428,19.6104,158200.0
2010-02-03 12:30:00,20.3,20.4,20.3,20.31,136200.0,19.6008,19.6973,19.6008,19.6104,136200.0
2010-02-03 13:00:00,20.3,20.47,20.26,20.41,249300.0,19.6008,19.7649,19.5621,19.707,249300.0
2010-02-03 13:30:00,20.41,20.44,20.25,20.32,167500.0,19.707,19.7359,19.5525,19.6201,167500.0
2010-02-03 14:00:00,20.32,20.34,20.28,20.32,367500.0,19.6201,19.6394,19.5815,19.6201,367500.0
2010-02-03 14:30:00,20.32,20.4,20.27,20.34,368600.0,19.6201,19.6973,19.5718,19.6394,368600.0
2010-02-03 15:00:00,20.33,20.42,20.3,20.39,354300.0,19.6297,19.7166,19.6008,19.6877,354300.0
2010-02-03 15:30:00,20.39,20.53,20.38,20.48,1131000.0,19.6877,19.8228,19.678,19.7746,1131000.0
2010-02-04 09:30:00,20.21,20.21,19.67,19.68,750500.0,19.5139,19.5139,18.9925,19.0021,750500.0
2010-02-04 10:00:00,19.7,19.81,19.4,19.43,688000.0,19.0214,19.1276,18.7318,18.7607,688000.0
2010-02-04 10:30:00,19.43,19.73,19.43,19.7,418500.0,18.7607,19.0504,18.7607,19.0214,418500.0
2010-02-04 11:00:00,19.7,19.86,19.68,19.84,362000.0,19.0214,19.1759,19.0021,19.1566,362000.0
2010-02-04 11:30:00,19.85,19.86,19.67,19.75,306800.0,19.1663,19.1759,18.9925,19.0697,306800.0
2010-02-04 12:00:00,19.75,19.79,19.67,19.71,254100.0,19.0697,19.1083,18.9925,19.0311,254100.0
2010-02-04 12:30:00,19.71,19.75,19.55,19.65,669000.0,19.0311,19.0697,18.8766,18.9732,669000.0
2010-02-04 13:00:00,19.65,19.65,19.58,19.63,182900.0,18.9732,18.9732,18.9056,18.9538,182900.0
2010-02-04 13:30:00,19.63,19.66,19.43,19.43,212000.0,18.9538,18.9828,18.7607,18.7607,212000.0
2010-02-04 14:00:00,19.45,19.7,19.44,19.67,282800.0,18.78,19.0214,18.7704,18.9925,282800.0
2010-02-04 14:30:00,19.67,19.85,19.67,19.79,470600.0,18.9925,19.1663,18.9925,19.1083,470600.0
2010-02-04 15:00:00,19.8,19.84,19.6,19.65,591800.0,19.118,19.1566,18.9249,18.9732,591800.0
2010-02-04 15:30:00,19.64,19.7,19.56,19.56,1177000.0,18.9635,19.0214,18.8863,18.8863,1177000.0
2010-02-05 09:30:00,19.51,19.6,18.77,18.78,1615800.0,18.838,18.9249,18.1235,18.1331,1615800.0
2010-02-05 10:00:00,18.78,19.18,18.71,19.11,885100.0,18.1331,18.5193,18.0655,18.4518,885100.0
2010-02-05 10:30:00,19.11,19.27,19.08,19.17,334800.0,18.4518,18.6062,18.4228,18.5097,334800.0
2010-02-05 11:00:00,19.18,19.18,19.02,19.08,338500.0,18.5193,18.5193,18.3649,18.4228,338500.0
2010-02-05 11:30:00,19.07,19.08,18.8,18.83,411100.0,18.4131,18.4228,18.1524,18.1814,411100.0
2010-02-05 12:00:00,18.83,18.9,18.75,18.78,312800.0,18.1814,18.249,18.1042,18.1331,312800.0
2010-02-05 12:30:00,18.78,18.89,18.75,18.86,429200.0,18.1331,18.2393,18.1042,18.2104,429200.0
2010-02-05 13:00:00,18.85,18.86,18.42,18.45,710400.0,18.2007,18.2104,17.7855,17.8145,710400.0
2010-02-05 13:30:00,18.45,18.46,18.01,18.03,1039600.0,17.8145,17.8241,17.3896,17.409,1039600.0
2010-02-05 14:00:00,18.03,18.34,17.96,18.3,790800.0,17.409,17.7083,17.3414,17.6697,790800.0
2010-02-05 14:30:00,18.31,18.38,18.25,18.32,632100.0,17.6793,17.7469,17.6214,17.689,632100.0
2010-02-05 15:00:00,18.32,18.7,18.31,18.59,987000.0,17.689,18.0559,17.6793,17.9497,987000.0
2010-02-05 15:30:00,18.6,18.97,18.57,18.92,2052700.0,17.9593,18.3166,17.9304,18.2683,2052700.0
2010-02-08 09:30:00,18.84,18.96,18.36,18.5,414600.0,18.1911,18.3069,17.7276,17.8628,414600.0
2010-02-08 10:00:00,18.51,18.71,18.45,18.6,332000.0,17.8724,18.0655,17.8145,17.9593,332000.0
2010-02-08 10:30:00,18.61,18.95,18.42,18.88,549500.0,17.969,18.2973,17.7855,18.2297,549500.0
2010-02-08 11:00:00,18.89,19.22,18.89,19.21,433300.0,18.2393,18.558,18.2393,18.5483,433300.0
2010-02-08 11:30:00,19.21,19.24,19.02,19.06,291200.0,18.5483,18.5773,18.3649,18.4035,291200.0
2010-02-08 12:00:00,19.05,19.09,18.99,19.09,191700.0,18.3938,18.4324,18.3359,18.4324,191700.0
2010-02-08 12:30:00,19.09,19.15,19.05,19.1,140100.0,18.4324,18.4904,18.3938,18.4421,140100.0
2010-02-08 13:00:00,19.11,19.11,18.94,18.98,294600.0,18.4518,18.4518,18.2876,18.3262,294600.0
2010-02-08 13:30:00,18.99,19.06,18.99,19.02,289400.0,18.3359,18.4035,18.3359,18.3649,289400.0
2010-02-08 14:00:00,19.03,19.16,19.0,19.07,316900.0,18.3745,18.5,18.3455,18.4131,316900.0
2010-02-08 14:30:00,19.07,19.09,18.91,18.93,272800.0,18.4131,18.4324,18.2586,18.278,272800.0
2010-02-08 15:00:00,18.94,18.99,18.84,18.86,409000.0,18.2876,18.3359,18.1911,18.2104,409000.0
2010-02-08 15:30:00,18.86,18.93,18.68,18.72,843900.0,18.2104,18.278,18.0366,18.0752,843900.0
2010-02-09 09:30:00,19.09,19.15,18.85,18.92,238100.0,18.4324,18.4904,18.2007,18.2683,238100.0
2010-02-09 10:00:00,18.93,19.05,18.88,19.0,229400.0,18.278,18.3938,18.2297,18.3455,229400.0
2010-02-09 10:30:00,19.0,19.01,18.83,18.85,280300.0,18.3455,18.3552,18.1814,18.2007,280300.0
2010-02-09 11:00:00,18.86,18.86,18.68,18.76,287800.0,18.2104,18.2104,18.0366,18.1138,287800.0
2010-02-09 11:30:00,18.76,19.02,18.75,18.84,351400.0,18.1138,18.3649,18.1042,18.1911,351400.0
2010-02-09 12:00:00,18.85,19.26,18.85,19.2,262800.0,18.2007,18.5966,18.2007,18.5387,262800.0
2010-02-09 12:30:00,19.19,19.27,18.96,19.12,261600.0,18.529,18.6062,18.3069,18.4614,261600.0
2010-02-09 13:00:00,19.12,19.27,19.08,19.11,137600.0,18.4614,18.6062,18.4228,18.4518,137600.0
2010-02-09 13:30:00,19.11,19.16,19.05,19.1,103300.0,18.4518,18.5,18.3938,18.4421,103300.0
2010-02-09 14:00:00,19.11,19.13,18.96,18.99,201400.0,18.4518,18.4711,18.3069,18.3359,201400.0
2010-02-09 14:30:00,19.0,19.04,18.85,18.89,284200.0,18.3455,18.3842,18.2007,18.2393,284200.0
2010-02-09 15:00:00,18.89,19.07,18.88,19.03,348100.0,18.2393,18.4131,18.2297,18.3745,348100.0
2010-02-09 15:30:00,19.03,19.07,18.77,18.91,702500.0,18.3745,18.4131,18.1235,18.2586,702500.0
2010-02-10 09:30:00,18.86,18.9,18.55,18.73,1266600.0,18.2104,18.249,17.911,18.0848,1266600.0
2010-02-10 10:00:00,18.73,18.73,18.42,18.44,473000.0,18.0848,18.0848,17.7855,17.8048,473000.0
2010-02-10 10:30:00,18.44,18.44,18.29,18.42,504500.0,17.8048,17.8048,17.66,17.7855,504500.0
2010-02-10 11:00:00,18.43,18.57,18.39,18.55,238900.0,17.7952,17.9304,17.7566,17.911,238900.0
2010-02-10 11:30:00,18.56,18.58,18.37,18.4,243400.0,17.9207,17.94,17.7372,17.7662,243400.0
2010-02-10 12:00:00,18.4,18.49,18.35,18.45,231700.0,17.7662,17.8531,17.7179,17.8145,231700.0
2010-02-10 12:30:00,18.46,18.6,18.46,18.55,214300.0,17.8241,17.9593,17.8241,17.911,214300.0
2010-02-10 13:00:00,18.56,18.95,18.55,18.91,532000.0,17.9207,18.2973,17.911,18.2586,532000.0
2010-02-10 13:30:00,18.92,18.96,18.86,18.94,675100.0,18.2683,18.3069,18.2104,18.2876,675100.0
2010-02-10 14:00:00,18.94,19.03,18.92,19.01,457100.0,18.2876,18.3745,18.2683,18.3552,457100.0
2010-02-10 14:30:00,19.01,19.02,18.85,18.88,584200.0,18.3552,18.3649,18.2007,18.2297,584200.0
2010-02-10 15:00:00,18.87,18.97,18.86,18.95,566600.0,18.22,18.3166,18.2104,18.2973,566600.0
2010-02-10 15:30:00,18.95,18.96,18.84,18.89,600200.0,18.2973,18.3069,18.1911,18.2393,600200.0
2010-02-11 09:30:00,18.88,18.98,18.46,18.64,220500.0,18.2297,18.3262,17.8241,17.9979,220500.0
2010-02-11 10:00:00,18.63,18.73,18.5,18.62,609600.0,17.9883,18.0848,17.8628,17.9786,609600.0
2010-02-11 10:30:00,18.62,18.71,18.5,18.52,260200.0,17.9786,18.0655,17.8628,17.8821,260200.0
2010-02-11 11:00:00,18.52,18.72,18.5,18.63,250800.0,17.8821,18.0752,17.8628,17.9883,250800.0
2010-02-11 11:30:00,18.63,18.89,18.59,18.88,269800.0,17.9883,18.2393,17.9497,18.2297,269800.0
2010-02-11 12:00:00,18.88,18.99,18.86,18.96,196600.0,18.2297,18.3359,18.2104,18.3069,196600.0
2010-02-11 12:30:00,18.95,18.98,18.87,18.89,746900.0,18.2973,18.3262,18.22,18.2393,746900.0
2010-02-11 13:00:00,18.89,19.05,18.88,18.99,221800.0,18.2393,18.3938,18.2297,18.3359,221800.0
2010-02-11 13:30:00,18.99,19.02,18.91,18.94,180100.0,18.3359,18.3649,18.2586,18.2876,180100.0
2010-02-11 14:00:00,18.94,19.13,18.92,19.12,290800.0,18.2876,18.4711,18.2683,18.4614,290800.0
2010-02-11 14:30:00,19.12,19.12,18.99,19.04,322300.0,18.4614,18.4614,18.3359,18.3842,322300.0
2010-02-11 15:00:00,19.05,19.05,18.9,18.92,366200.0,18.3938,18.3938,18.249,18.2683,366200.0
2010-02-11 15:30:00,18.91,19.0,18.85,18.95,661100.0,18.2586,18.3455,18.2007,18.2973,661100.0
2010-02-12 09:30:00,18.61,18.61,18.0,18.45,658200.0,17.969,17.969,17.38,17.8145,658200.0
2010-02-12 10:00:00,18.46,18.56,18.33,18.54,358000.0,17.8241,17.9207,17.6986,17.9014,358000.0
2010-02-12 10:30:00,18.54,18.62,18.35,18.36,383800.0,17.9014,17.9786,17.7179,17.7276,383800.0
2010-02-12 11:00:00,18.36,18.39,18.26,18.33,310800.0,17.7276,17.7566,17.631,17.6986,310800.0
2010-02-12 11:30:00,18.32,18.39,18.31,18.33,212700.0,17.689,17.7566,17.6793,17.6986,212700.0
2010-02-12 12:00:00,18.34,18.59,18.31,18.57,281300.0,17.7083,17.9497,17.6793,17.9304,281300.0
2010-02-12 12:30:00,18.57,18.67,18.5,18.6,238000.0,17.9304,18.0269,17.8628,17.9593,238000.0
2010-02-12 13:00:00,18.6,18.6,18.33,18.35,141400.0,17.9593,17.9593,17.6986,17.7179,141400.0
2010-02-12 13:30:00,18.34,18.36,18.28,18.31,208600.0,17.7083,17.7276,17.6503,17.6793,208600.0
2010-02-12 14:00:00,18.3,18.44,18.28,18.4,372200.0,17.6697,17.8048,17.6503,17.7662,372200.0
2010-02-12 14:30:00,18.4,18.43,18.29,18.35,724800.0,17.7662,17.7952,17.66,17.7179,724800.0
2010-02-12 15:00:00,18.35,18.38,18.29,18.33,435100.0,17.7179,17.7469,17.66,17.6986,435100.0
2010-02-12 15:30:00,18.34,18.36,18.26,18.3,1386700.0,17.7083,17.7276,17.631,17.6697,1386700.0
2010-02-16 09:30:00,18.49,18.53,18.32,18.51,215100.0,17.8531,17.8917,17.689,17.8724,215100.0
2010-02-16 10:00:00,18.52,18.68,18.47,18.65,244600.0,17.8821,18.0366,17.8338,18.0076,244600.0
2010-02-16 10:30:00,18.66,18.83,18.64,18.72,236600.0,18.0173,18.1814,17.9979,18.0752,236600.0
2010-02-16 11:00:00,18.73,18.9,18.67,18.86,232600.0,18.0848,18.249,18.0269,18.2104,232600.0
2010-02-16 11:30:00,18.87,18.97,18.85,18.96,251700.0,18.22,18.3166,18.2007,18.3069,251700.0
2010-02-16 12:00:00,18.97,18.97,18.85,18.9,168200.0,18.3166,18.3166,18.2007,18.249,168200.0
2010-02-16 12:30:00,18.9,18.98,18.88,18.98,147300.0,18.249,18.3262,18.2297,18.3262,147300.0
2010-02-16 13:00:00,18.98,19.03,18.92,19.02,207200.0,18.3262,18.3745,18.2683,18.3649,207200.0
2010-02-16 13:30:00,19.02,19.07,18.99,19.0,200200.0,18.3649,18.4131,18.3359,18.3455,200200.0
2010-02-16 14:00:00,19.01,19.06,18.97,19.02,144700.0,18.3552,18.4035,18.3166,18.3649,144700.0
2010-02-16 14:30:00,19.02,19.07,18.95,19.03,249700.0,18.3649,18.4131,18.2973,18.3745,249700.0
2010-02-16 15:00:00,19.02,19.07,19.01,19.07,220800.0,18.3649,18.4131,18.3552,18.4131,220800.0
2010-02-16 15:30:00,19.07,19.15,19.03,19.09,611700.0,18.4131,18.4904,18.3745,18.4324,611700.0
2010-02-17 09:30:00,19.15,19.28,19.01,19.15,332300.0,18.4904,18.6159,18.3552,18.4904,332300.0
2010-02-17 10:00:00,19.16,19.2,18.97,19.1,233300.0,18.5,18.5387,18.3166,18.4421,233300.0
2010-02-17 10:30:00,19.1,19.11,18.92,18.97,257900.0,18.4421,18.4518,18.2683,18.3166,257900.0
2010-02-17 11:00:00,18.97,19.01,18.91,18.92,164000.0,18.3166,18.3552,18.2586,18.2683,164000.0
2010-02-17 11:30:00,18.92,19.05,18.91,19.02,190700.0,18.2683,18.3938,18.2586,18.3649,190700.0
2010-02-17 12:00:00,19.02,19.11,19.02,19.08,115300.0,18.3649,18.4518,18.3649,18.4228,115300.0
2010-02-17 12:30:00,19.08,19.09,18.98,19.05,70300.0,18.4228,18.4324,18.3262,18.3938,70300.0
2010-02-17 13:00:00,19.05,19.05,18.99,19.01,77900.0,18.3938,18.3938,18.3359,18.3552,77900.0
2010-02-17 13:30:00,19.01,19.08,18.98,19.07,142800.0,18.3552,18.4228,18.3262,18.4131,142800.0
2010-02-17 14:00:00,19.08,19.12,19.03,19.05,237600.0,18.4228,18.4614,18.3745,18.3938,237600.0
2010-02-17 14:30:00,19.05,19.09,19.03,19.04,111600.0,18.3938,18.4324,18.3745,18.3842,111600.0
2010-02-17 15:00:00,19.05,19.14,19.01,19.09,339100.0,18.3938,18.4807,18.3552,18.4324,339100.0
2010-02-17 15:30:00,19.09,19.11,19.01,19.08,376200.0,18.4324,18.4518,18.3552,18.4228,376200.0
2010-02-18 09:30:00,19.06,19.34,18.96,19.3,269100.0,18.4035,18.6738,18.3069,18.6352,269100.0
2010-02-18 10:00:00,19.3,19.43,19.26,19.35,298300.0,18.6352,18.7607,18.5966,18.6835,298300.0
2010-02-18 10:30:00,19.34,19.5,19.29,19.47,291900.0,18.6738,18.8283,18.6256,18.7994,291900.0
2010-02-18 11:00:00,19.47,19.53,19.44,19.46,244000.0,18.7994,18.8573,18.7704,18.7897,244000.0
2010-02-18 11:30:00,19.45,19.53,19.44,19.51,165900.0,18.78,18.8573,18.7704,18.838,165900.0
2010-02-18 12:00:00,19.52,19.53,19.47,19.49,121900.0,18.8476,18.8573,18.7994,18.8187,121900.0
2010-02-18 12:30:00,19.5,19.59,19.48,19.58,210500.0,18.8283,18.9152,18.809,18.9056,210500.0
2010-02-18 13:00:00,19.59,19.61,19.53,19.6,225400.0,18.9152,18.9345,18.8573,18.9249,225400.0
2010-02-18 13:30:00,19.6,19.71,19.6,19.68,268600.0,18.9249,19.0311,18.9249,19.0021,268600.0
2010-02-18 14:00:00,19.68,19.78,19.66,19.75,228600.0,19.0021,19.0987,18.9828,19.0697,228600.0
2010-02-18 14:30:00,19.75,19.76,19.66,19.72,321300.0,19.0697,19.0794,18.9828,19.0407,321300.0
2010-02-18 15:00:00,19.72,19.78,19.68,19.78,340000.0,19.0407,19.0987,19.0021,19.0987,340000.0
2010-02-18 15:30:00,19.77,19.8,19.72,19.77,691400.0,19.089,19.118,19.0407,19.089,691400.0
2010-02-19 09:30:00,19.58,19.8,19.4,19.56,461600.0,18.9056,19.118,18.7318,18.8863,461600.0
2010-02-19 10:00:00,19.57,19.64,19.42,19.46,367800.0,18.8959,18.9635,18.7511,18.7897,367800.0
2010-02-19 10:30:00,19.46,19.54,19.44,19.51,333300.0,18.7897,18.8669,18.7704,18.838,333300.0
2010-02-19 11:00:00,19.5,19.71,19.47,19.7,272500.0,18.8283,19.0311,18.7994,19.0214,272500.0
2010-02-19 11:30:00,19.7,19.84,19.66,19.84,154300.0,19.0214,19.1566,18.9828,19.1566,154300.0
2010-02-19 12:00:00,19.84,19.94,19.84,19.91,189400.0,19.1566,19.2532,19.1566,19.2242,189400.0
2010-02-19 12:30:00,19.92,19.92,19.72,19.73,209300.0,19.2339,19.2339,19.0407,19.0504,209300.0
2010-02-19 13:00:00,19.73,19.79,19.68,19.77,205400.0,19.0504,19.1083,19.0021,19.089,205400.0
2010-02-19 13:30:00,19.76,19.9,19.75,19.89,236100.0,19.0794,19.2145,19.0697,19.2049,236100.0
2010-02-19 14:00:00,19.88,19.89,19.78,19.79,170400.0,19.1952,19.2049,19.0987,19.1083,170400.0
2010-02-19 14:30:00,19.79,19.81,19.76,19.76,177600.0,19.1083,19.1276,19.0794,19.0794,177600.0
2010-02-19 15:00:00,19.76,19.77,19.67,19.7,284700.0,19.0794,19.089,18.9925,19.0214,284700.0
2010-02-19 15:30:00,19.69,19.74,19.66,19.69,538600.0,19.0118,19.0601,18.9828,19.0118,538600.0
2010-02-22 09:30:00,19.75,19.84,19.56,19.73,281000.0,19.0697,19.1566,18.8863,19.0504,281000.0
2010-02-22 10:00:00,19.74,19.96,19.66,19.91,411500.0,19.0601,19.2725,18.9828,19.2242,411500.0
2010-02-22 10:30:00,19.91,19.98,19.87,19.96,317200.0,19.2242,19.2918,19.1856,19.2725,317200.0
2010-02-22 11:00:00,19.97,20.02,19.94,20.0,258700.0,19.2821,19.3304,19.2532,19.3111,258700.0
2010-02-22 11:30:00,20.0,20.06,19.98,20.01,159200.0,19.3111,19.369,19.2918,19.3208,159200.0
2010-02-22 12:00:00,20.01,20.04,19.98,20.0,184500.0,19.3208,19.3497,19.2918,19.3111,184500.0
2010-02-22 12:30:00,20.0,20.06,19.99,20.04,197400.0,19.3111,19.369,19.3014,19.3497,197400.0
2010-02-22 13:00:00,20.04,20.05,19.99,20.02,141900.0,19.3497,19.3594,19.3014,19.3304,141900.0
2010-02-22 13:30:00,20.02,20.08,20.01,20.03,121700.0,19.3304,19.3883,19.3208,19.3401,121700.0
2010-02-22 14:00:00,20.03,20.07,20.0,20.01,177100.0,19.3401,19.3787,19.3111,19.3208,177100.0
2010-02-22 14:30:00,20.01,20.05,19.99,20.04,207900.0,19.3208,19.3594,19.3014,19.3497,207900.0
2010-02-22 15:00:00,20.04,20.06,19.99,20.01,223900.0,19.3497,19.369,19.3014,19.3208,223900.0
2010-02-22 15:30:00,20.0,20.01,19.86,19.89,778500.0,19.3111,19.3208,19.1759,19.2049,778500.0
2010-02-23 09:30:00,19.85,20.17,19.85,20.09,264700.0,19.1663,19.4752,19.1663,19.398,264700.0
2010-02-23 10:00:00,20.09,20.1,19.57,19.72,254600.0,19.398,19.4077,18.8959,19.0407,254600.0
2010-02-23 10:30:00,19.72,19.73,19.57,19.66,191700.0,19.0407,19.0504,18.8959,18.9828,191700.0
2010-02-23 11:00:00,19.65,19.79,19.64,19.77,434400.0,18.9732,19.1083,18.9635,19.089,434400.0
2010-02-23 11:30:00,19.77,19.81,19.71,19.75,189400.0,19.089,19.1276,19.0311,19.0697,189400.0
2010-02-23 12:00:00,19.76,19.77,19.63,19.63,303400.0,19.0794,19.089,18.9538,18.9538,303400.0
2010-02-23 12:30:00,19.63,19.65,19.54,19.63,109900.0,18.9538,18.9732,18.8669,18.9538,109900.0
2010-02-23 13:00:00,19.64,19.64,19.56,19.62,82300.0,18.9635,18.9635,18.8863,18.9442,82300.0
2010-02-23 13:30:00,19.62,19.64,19.4,19.41,219300.0,18.9442,18.9635,18.7318,18.7414,219300.0
2010-02-23 14:00:00,19.41,19.46,19.37,19.39,162500.0,18.7414,18.7897,18.7028,18.7221,162500.0
2010-02-23 14:30:00,19.4,19.55,19.38,19.52,387000.0,18.7318,18.8766,18.7125,18.8476,387000.0
2010-02-23 15:00:00,19.51,19.64,19.48,19.64,256900.0,18.838,18.9635,18.809,18.9635,256900.0
2010-02-23 15:30:00,19.64,19.65,19.48,19.52,465600.0,18.9635,18.9732,18.809,18.8476,465600.0
2010-02-24 09:30:00,19.7,19.74,19.39,19.52,377500.0,19.0214,19.0601,18.7221,18.8476,377500.0
2010-02-24 10:00:00,19.5,19.58,19.04,19.26,703600.0,18.8283,18.9056,18.3842,18.5966,703600.0
2010-02-24 10:30:00,19.25,19.59,19.22,19.58,748100.0,18.5869,18.9152,18.558,18.9056,748100.0
2010-02-24 11:00:00,19.59,19.63,19.46,19.56,383700.0,18.9152,18.9538,18.7897,18.8863,383700.0
2010-02-24 11:30:00,19.56,19.61,19.42,19.43,250100.0,18.8863,18.9345,18.7511,18.7607,250100.0
2010-02-24 12:00:00,19.43,19.45,19.35,19.35,130700.0,18.7607,18.78,18.6835,18.6835,130700.0
2010-02-24 12:30:00,19.36,19.53,19.35,19.5,191700.0,18.6931,18.8573,18.6835,18.8283,191700.0
2010-02-24 13:00:00,19.5,19.54,19.43,19.43,323500.0,18.8283,18.8669,18.7607,18.7607,323500.0
2010-02-24 13:30:00,19.43,19.5,19.41,19.44,350600.0,18.7607,18.8283,18.7414,18.7704,350600.0
2010-02-24 14:00:00,19.44,19.48,19.38,19.44,319500.0,18.7704,18.809,18.7125,18.7704,319500.0
2010-02-24 14:30:00,19.44,19.49,19.39,19.46,352000.0,18.7704,18.8187,18.7221,18.7897,352000.0
2010-02-24 15:00:00,19.47,19.57,19.43,19.53,422000.0,18.7994,18.8959,18.7607,18.8573,422000.0
2010-02-24 15:30:00,19.53,19.59,19.49,19.58,627000.0,18.8573,18.9152,18.8187,18.9056,627000.0
2010-02-25 09:30:00,19.15,19.25,18.97,19.21,577500.0,18.4904,18.5869,18.3166,18.5483,577500.0
2010-02-25 10:00:00,19.22,19.3,19.11,19.29,359000.0,18.558,18.6352,18.4518,18.6256,359000.0
2010-02-25 10:30:00,19.3,19.34,19.21,19.24,240400.0,18.6352,18.6738,18.5483,18.5773,240400.0
2010-02-25 11:00:00,19.24,19.33,19.12,19.12,337600.0,18.5773,18.6642,18.4614,18.4614,337600.0
2010-02-25 11:30:00,19.12,19.12,18.97,19.0,337100.0,18.4614,18.4614,18.3166,18.3455,337100.0
2010-02-25 12:00:00,19.0,19.05,18.99,19.01,263400.0,18.3455,18.3938,18.3359,18.3552,263400.0
2010-02-25 12:30:00,19.0,19.13,19.0,19.06,232200.0,18.3455,18.4711,18.3455,18.4035,232200.0
2010-02-25 13:00:00,19.07,19.09,19.0,19.05,188700.0,18.4131,18.4324,18.3455,18.3938,188700.0
2010-02-25 13:30:00,19.05,19.27,19.05,19.27,228000.0,18.3938,18.6062,18.3938,18.6062,228000.0
2010-02-25 14:00:00,19.27,19.32,19.17,19.26,348600.0,18.6062,18.6545,18.5097,18.5966,348600.0
2010-02-25 14:30:00,19.26,19.33,19.22,19.25,272800.0,18.5966,18.6642,18.558,18.5869,272800.0
2010-02-25 15:00:00,19.26,19.38,19.25,19.37,420200.0,18.5966,18.7125,18.5869,18.7028,420200.0
2010-02-25 15:30:00,19.38,19.5,19.33,19.45,577800.0,18.7125,18.8283,18.6642,18.78,577800.0
2010-02-26 09:30:00,19.45,19.62,19.38,19.46,155500.0,18.78,18.9442,18.7125,18.7897,155500.0
2010-02-26 10:00:00,19.46,19.69,19.25,19.64,324900.0,18.7897,19.0118,18.5869,18.9635,324900.0
2010-02-26 10:30:00,19.64,19.8,19.63,19.73,193700.0,18.9635,19.118,18.9538,19.0504,193700.0
2010-02-26 11:00:00,19.72,19.76,19.62,19.69,153100.0,19.0407,19.0794,18.9442,19.0118,153100.0
2010-02-26 11:30:00,19.68,19.78,19.67,19.75,131600.0,19.0021,19.0987,18.9925,19.0697,131600.0
2010-02-26 12:00:00,19.75,19.85,19.69,19.83,286500.0,19.0697,19.1663,19.0118,19.147,286500.0
2010-02-26 12:30:00,19.82,19.85,19.76,19.85,235200.0,19.1373,19.1663,19.0794,19.1663,235200.0
2010-02-26 13:00:00,19.84,19.85,19.74,19.77,129400.0,19.1566,19.1663,19.0601,19.089,129400.0
2010-02-26 13:30:00,19.78,19.95,19.75,19.89,277100.0,19.0987,19.2628,19.0697,19.2049,277100.0
2010-02-26 14:00:00,19.88,19.95,19.84,19.94,256200.0,19.1952,19.2628,19.1566,19.2532,256200.0
2010-02-26 14:30:00,19.94,20.03,19.93,20.03,289100.0,19.2532,19.3401,19.2435,19.3401,289100.0
2010-02-26 15:00:00,20.03,20.03,19.93,20.0,425800.0,19.3401,19.3401,19.2435,19.3111,425800.0
2010-02-26 15:30:00,20.0,20.01,19.91,19.93,647400.0,19.3111,19.3208,19.2242,19.2435,647400.0
2010-03-01 09:30:00,20.0,20.16,19.91,19.94,296500.0,19.3111,19.4656,19.2242,19.2532,296500.0
2010-03-01 10:00:00,19.95,20.08,19.87,19.88,387000.0,19.2628,19.3883,19.1856,19.1952,387000.0
2010-03-01 10:30:00,19.88,20.04,19.82,20.02,330900.0,19.1952,19.3497,19.1373,19.3304,330900.0
2010-03-01 11:00:00,20.01,20.14,20.01,20.12,257600.0,19.3208,19.4463,19.3208,19.427,257600.0
2010-03-01 11:30:00,20.12,20.22,20.06,20.21,326800.0,19.427,19.5235,19.369,19.5139,326800.0
2010-03-01 12:00:00,20.22,20.31,20.21,20.21,245900.0,19.5235,19.6104,19.5139,19.5139,245900.0
2010-03-01 12:30:00,20.21,20.22,20.12,20.12,125200.0,19.5139,19.5235,19.427,19.427,125200.0
2010-03-01 13:00:00,20.13,20.21,20.09,20.21,261700.0,19.4366,19.5139,19.398,19.5139,261700.0
2010-03-01 13:30:00,20.21,20.25,20.18,20.24,113900.0,19.5139,19.5525,19.4849,19.5428,113900.0
2010-03-01 14:00:00,20.23,20.24,20.17,20.24,151300.0,19.5332,19.5428,19.4752,19.5428,151300.0
2010-03-01 14:30:00,20.24,20.25,20.16,20.21,193000.0,19.5428,19.5525,19.4656,19.5139,193000.0
2010-03-01 15:00:00,20.21,20.24,20.19,20.23,587700.0,19.5139,19.5428,19.4946,19.5332,587700.0
2010-03-01 15:30:00,20.23,20.25,20.18,20.22,950300.0,19.5332,19.5525,19.4849,19.5235,950300.0
2010-03-02 09:30:00,20.34,20.49,20.05,20.47,576600.0,19.6394,19.7842,19.3594,19.7649,576600.0
2010-03-02 10:00:00,20.48,20.63,20.42,20.5,431000.0,19.7746,19.9194,19.7166,19.7939,431000.0
2010-03-02 10:30:00,20.5,20.68,20.47,20.65,343900.0,19.7939,19.9677,19.7649,19.9387,343900.0
2010-03-02 11:00:00,20.63,20.68,20.6,20.63,153500.0,19.9194,19.9677,19.8904,19.9194,153500.0
2010-03-02 11:30:00,20.63,20.78,20.62,20.77,323500.0,19.9194,20.0642,19.9097,20.0546,323500.0
2010-03-02 12:00:00,20.76,20.83,20.74,20.8,280000.0,20.0449,20.1125,20.0256,20.0835,280000.0
2010-03-02 12:30:00,20.8,20.82,20.74,20.8,242700.0,20.0835,20.1029,20.0256,20.0835,242700.0
2010-03-02 13:00:00,20.8,20.84,20.76,20.8,209900.0,20.0835,20.1222,20.0449,20.0835,209900.0
2010-03-02 13:30:00,20.8,20.93,20.8,20.92,211700.0,20.0835,20.2091,20.0835,20.1994,211700.0
2010-03-02 14:00:00,20.91,20.94,20.89,20.9,210100.0,20.1898,20.2187,20.1704,20.1801,210100.0
2010-03-02 14:30:00,20.9,20.95,20.88,20.93,401600.0,20.1801,20.2284,20.1608,20.2091,401600.0
2010-03-02 15:00:00,20.93,20.99,20.88,20.91,403200.0,20.2091,20.267,20.1608,20.1898,403200.0
2010-03-02 15:30:00,20.91,20.95,20.84,20.91,916600.0,20.1898,20.2284,20.1222,20.1898,916600.0
2010-03-03 09:30:00,20.92,21.2,20.76,21.16,225900.0,20.1994,20.4698,20.0449,20.4311,225900.0
2010-03-03 10:00:00,21.16,21.23,21.07,21.19,441200.0,20.4311,20.4987,20.3442,20.4601,441200.0
2010-03-03 10:30:00,21.18,21.41,21.16,21.36,332100.0,20.4505,20.6725,20.4311,20.6243,332100.0
2010-03-03 11:00:00,21.36,21.45,21.34,21.42,345200.0,20.6243,20.7112,20.6049,20.6822,345200.0
2010-03-03 11:30:00,21.42,21.44,21.33,21.33,189600.0,20.6822,20.7015,20.5953,20.5953,189600.0
2010-03-03 12:00:00,21.33,21.45,21.33,21.4,259100.0,20.5953,20.7112,20.5953,20.6629,259100.0
2010-03-03 12:30:00,21.41,21.42,21.33,21.35,239400.0,20.6725,20.6822,20.5953,20.6146,239400.0
2010-03-03 13:00:00,21.35,21.39,21.26,21.26,327700.0,20.6146,20.6532,20.5277,20.5277,327700.0
2010-03-03 13:30:00,21.27,21.32,21.21,21.31,252600.0,20.5374,20.5856,20.4794,20.576,252600.0
2010-03-03 14:00:00,21.31,21.33,21.25,21.27,233200.0,20.576,20.5953,20.518,20.5374,233200.0
2010-03-03 14:30:00,21.27,21.29,21.11,21.18,315900.0,20.5374,20.5567,20.3829,20.4505,315900.0
2010-03-03 15:00:00,21.17,21.31,21.16,21.23,660800.0,20.4408,20.576,20.4311,20.4987,660800.0
2010-03-03 15:30:00,21.23,21.31,21.23,21.26,654500.0,20.4987,20.576,20.4987,20.5277,654500.0
2010-03-04 09:30:00,21.36,21.57,21.16,21.34,640800.0,20.6243,20.827,20.4311,20.6049,640800.0
2010-03-04 10:00:00,21.33,21.39,20.99,21.11,383800.0,20.5953,20.6532,20.267,20.3829,383800.0
2010-03-04 10:30:00,21.11,21.15,20.93,20.94,432300.0,20.3829,20.4215,20.2091,20.2187,432300.0
2010-03-04 11:00:00,20.94,21.06,20.93,21.02,436600.0,20.2187,20.3346,20.2091,20.296,436600.0
2010-03-04 11:30:00,21.01,21.07,20.99,21.01,186200.0,20.2863,20.3442,20.267,20.2863,186200.0
2010-03-04 12:00:00,21.01,21.13,20.99,21.12,146600.0,20.2863,20.4022,20.267,20.3925,146600.0
2010-03-04 12:30:00,21.12,21.18,21.1,21.16,96800.0,20.3925,20.4505,20.3732,20.4311,96800.0
2010-03-04 13:00:00,21.15,21.28,21.02,21.03,537400.0,20.4215,20.547,20.296,20.3056,537400.0
2010-03-04 13:30:00,21.04,21.07,20.95,21.05,625500.0,20.3153,20.3442,20.2284,20.3249,625500.0
2010-03-04 14:00:00,21.04,21.15,20.97,21.12,145500.0,20.3153,20.4215,20.2477,20.3925,145500.0
2010-03-04 14:30:00,21.11,21.18,21.08,21.11,128700.0,20.3829,20.4505,20.3539,20.3829,128700.0
2010-03-04 15:00:00,21.12,21.12,21.0,21.04,232800.0,20.3925,20.3925,20.2767,20.3153,232800.0
2010-03-04 15:30:00,21.04,21.09,21.01,21.03,581000.0,20.3153,20.3636,20.2863,20.3056,581000.0
2010-03-05 09:30:00,21.34,21.81,21.2,21.71,628000.0,20.6049,21.0587,20.4698,20.9622,628000.0
2010-03-05 10:00:00,21.71,21.79,21.58,21.77,388400.0,20.9622,21.0394,20.8367,21.0201,388400.0
2010-03-05 10:30:00,21.77,21.8,21.63,21.71,237500.0,21.0201,21.0491,20.8849,20.9622,237500.0
2010-03-05 11:00:00,21.72,21.72,21.57,21.67,196200.0,20.9718,20.9718,20.827,20.9236,196200.0
2010-03-05 11:30:00,21.67,21.75,21.58,21.59,150900.0,20.9236,21.0008,20.8367,20.8463,150900.0
2010-03-05 12:00:00,21.58,21.67,21.57,21.65,103200.0,20.8367,20.9236,20.827,20.9043,103200.0
2010-03-05 12:30:00,21.67,21.72,21.66,21.7,122800.0,20.9236,20.9718,20.9139,20.9525,122800.0
2010-03-05 13:00:00,21.7,21.71,21.59,21.62,128100.0,20.9525,20.9622,20.8463,20.8753,128100.0
2010-03-05 13:30:00,21.63,21.66,21.57,21.59,262800.0,20.8849,20.9139,20.827,20.8463,262800.0
2010-03-05 14:00:00,21.58,21.6,21.55,21.6,161400.0,20.8367,20.856,20.8077,20.856,161400.0
2010-03-05 14:30:00,21.59,21.7,21.59,21.69,378900.0,20.8463,20.9525,20.8463,20.9429,378900.0
2010-03-05 15:00:00,21.69,21.8,21.69,21.75,625000.0,20.9429,21.0491,20.9429,21.0008,625000.0
2010-03-05 15:30:00,21.75,21.84,21.73,21.83,981200.0,21.0008,21.0877,20.9815,21.0781,981200.0
2010-03-08 09:30:00,21.78,22.06,21.74,21.95,395700.0,21.0298,21.3001,20.9912,21.1939,395700.0
2010-03-08 10:00:00,21.96,22.02,21.9,21.98,243200.0,21.2036,21.2615,21.1456,21.2229,243200.0
2010-03-08 10:30:00,21.98,22.09,21.93,22.09,203900.0,21.2229,21.3291,21.1746,21.3291,203900.0
2010-03-08 11:00:00,22.09,22.09,21.93,21.93,152900.0,21.3291,21.3291,21.1746,21.1746,152900.0
2010-03-08 11:30:00,21.94,22.02,21.93,22.0,177700.0,21.1843,21.2615,21.1746,21.2422,177700.0
2010-03-08 12:00:00,22.01,22.09,22.0,22.08,81400.0,21.2519,21.3291,21.2422,21.3194,81400.0
2010-03-08 12:30:00,22.09,22.09,21.96,22.04,115400.0,21.3291,21.3291,21.2036,21.2808,115400.0
2010-03-08 13:00:00,22.04,22.09,22.03,22.07,138900.0,21.2808,21.3291,21.2712,21.3098,138900.0
2010-03-08 13:30:00,22.07,22.17,22.06,22.14,154000.0,21.3098,21.4063,21.3001,21.3774,154000.0
2010-03-08 14:00:00,22.14,22.14,22.03,22.03,106000.0,21.3774,21.3774,21.2712,21.2712,106000.0
2010-03-08 14:30:00,22.03,22.08,21.97,22.06,242800.0,21.2712,21.3194,21.2132,21.3001,242800.0
2010-03-08 15:00:00,22.06,22.06,22.0,22.0,444500.0,21.3001,21.3001,21.2422,21.2422,444500.0
2010-03-08 15:30:00,22.01,22.01,21.73,21.75,1728100.0,21.2519,21.2519,20.9815,21.0008,1728100.0
2010-03-09 09:30:00,21.13,21.71,21.11,21.7,831200.0,20.4022,20.9622,20.3829,20.9525,831200.0
2010-03-09 10:00:00,21.69,21.85,21.5,21.8,570600.0,20.9429,21.0974,20.7594,21.0491,570600.0
2010-03-09 10:30:00,21.8,21.96,21.76,21.95,540100.0,21.0491,21.2036,21.0105,21.1939,540100.0
2010-03-09 11:00:00,21.96,21.96,21.01,21.44,1436100.0,21.2036,21.2036,20.2863,20.7015,1436100.0
2010-03-09 11:30:00,21.43,21.67,21.38,21.65,431900.0,20.6918,20.9236,20.6436,20.9043,431900.0
2010-03-09 12:00:00,21.65,21.76,21.62,21.75,240400.0,20.9043,21.0105,20.8753,21.0008,240400.0
2010-03-09 12:30:00,21.75,21.86,21.75,21.83,540700.0,21.0008,21.107,21.0008,21.0781,540700.0
2010-03-09 13:00:00,21.83,21.84,21.65,21.74,399900.0,21.0781,21.0877,20.9043,20.9912,399900.0
2010-03-09 13:30:00,21.73,21.75,21.67,21.74,204100.0,20.9815,21.0008,20.9236,20.9912,204100.0
2010-03-09 14:00:00,21.75,21.77,21.74,21.75,238500.0,21.0008,21.0201,20.9912,21.0008,238500.0
2010-03-09 14:30:00,21.74,21.75,21.51,21.6,567700.0,20.9912,21.0008,20.7691,20.856,567700.0
2010-03-09 15:00:00,21.6,21.67,21.41,21.51,525000.0,20.856,20.9236,20.6725,20.7691,525000.0
2010-03-09 15:30:00,21.52,21.68,21.51,21.65,959300.0,20.7787,20.9332,20.7691,20.9043,959300.0
2010-03-10 09:30:00,21.17,21.7,21.17,21.61,700800.0,20.4595,20.9718,20.4595,20.8848,700800.0
2010-03-10 10:00:00,21.61,21.81,21.6,21.79,507600.0,20.8848,21.0781,20.8751,21.0587,507600.0
2010-03-10 10:30:00,21.8,21.93,21.75,21.89,303800.0,21.0684,21.194,21.0201,21.1554,303800.0
2010-03-10 11:00:00,21.89,22.07,21.89,21.92,313700.0,21.1554,21.3293,21.1554,21.1844,313700.0
2010-03-10 11:30:00,21.92,21.94,21.74,21.79,274300.0,21.1844,21.2037,21.0104,21.0587,274300.0
2010-03-10 12:00:00,21.79,21.85,21.66,21.78,255300.0,21.0587,21.1167,20.9331,21.0491,255300.0
2010-03-10 12:30:00,21.77,21.86,21.75,21.83,293900.0,21.0394,21.1264,21.0201,21.0974,293900.0
2010-03-10 13:00:00,21.83,21.84,21.69,21.71,249700.0,21.0974,21.1071,20.9621,20.9814,249700.0
2010-03-10 13:30:00,21.72,21.81,21.68,21.73,205900.0,20.9911,21.0781,20.9524,21.0007,205900.0
2010-03-10 14:00:00,21.73,22.04,21.73,22.03,373300.0,21.0007,21.3003,21.0007,21.2907,373300.0
2010-03-10 14:30:00,22.03,22.07,21.93,21.94,234500.0,21.2907,21.3293,21.194,21.2037,234500.0
2010-03-10 15:00:00,21.93,21.99,21.84,21.84,247400.0,21.194,21.252,21.1071,21.1071,247400.0
2010-03-10 15:30:00,21.84,21.87,21.77,21.79,598600.0,21.1071,21.136,21.0394,21.0587,598600.0
2010-03-11 09:30:00,21.68,21.73,21.3,21.36,273200.0,20.9524,21.0007,20.5852,20.6432,273200.0
2010-03-11 10:00:00,21.37,21.78,21.37,21.74,279200.0,20.6528,21.0491,20.6528,21.0104,279200.0
2010-03-11 10:30:00,21.74,21.98,21.74,21.97,145800.0,21.0104,21.2424,21.0104,21.2327,145800.0
2010-03-11 11:00:00,21.96,22.08,21.9,22.04,217400.0,21.223,21.339,21.165,21.3003,217400.0
2010-03-11 11:30:00,22.04,22.08,21.87,22.02,168400.0,21.3003,21.339,21.136,21.281,168400.0
2010-03-11 12:00:00,22.01,22.02,21.84,21.84,144500.0,21.2713,21.281,21.1071,21.1071,144500.0
2010-03-11 12:30:00,21.84,22.03,21.83,22.03,127600.0,21.1071,21.2907,21.0974,21.2907,127600.0
2010-03-11 13:00:00,22.02,22.12,22.0,22.1,294400.0,21.281,21.3777,21.2617,21.3583,294400.0
2010-03-11 13:30:00,22.09,22.1,22.06,22.1,382000.0,21.3487,21.3583,21.3197,21.3583,382000.0
2010-03-11 14:00:00,22.1,22.2,22.08,22.17,334000.0,21.3583,21.455,21.339,21.426,334000.0
2010-03-11 14:30:00,22.17,22.26,22.17,22.25,357400.0,21.426,21.513,21.426,21.5033,357400.0
2010-03-11 15:00:00,22.25,22.34,22.22,22.26,354800.0,21.5033,21.5903,21.4743,21.513,354800.0
2010-03-11 15:30:00,22.26,22.28,22.19,22.27,696300.0,21.513,21.5323,21.4453,21.5226,696300.0
2010-03-12 09:30:00,22.37,22.44,22.15,22.23,262600.0,21.6193,21.6869,21.4067,21.484,262600.0
2010-03-12 10:00:00,22.22,22.24,21.95,22.01,281500.0,21.4743,21.4936,21.2134,21.2713,281500.0
2010-03-12 10:30:00,22.01,22.03,21.92,22.03,257600.0,21.2713,21.2907,21.1844,21.2907,257600.0
2010-03-12 11:00:00,22.02,22.37,22.0,22.36,209000.0,21.281,21.6193,21.2617,21.6096,209000.0
2010-03-12 11:30:00,22.36,22.37,22.26,22.35,180800.0,21.6096,21.6193,21.513,21.5999,180800.0
2010-03-12 12:00:00,22.34,22.39,22.25,22.26,159700.0,21.5903,21.6386,21.5033,21.513,159700.0
2010-03-12 12:30:00,22.26,22.26,22.15,22.2,137100.0,21.513,21.513,21.4067,21.455,137100.0
2010-03-12 13:00:00,22.2,22.27,22.17,22.27,93400.0,21.455,21.5226,21.426,21.5226,93400.0
2010-03-12 13:30:00,22.27,22.27,22.14,22.23,115500.0,21.5226,21.5226,21.397,21.484,115500.0
2010-03-12 14:00:00,22.23,22.27,22.18,22.24,115100.0,21.484,21.5226,21.4356,21.4936,115100.0
2010-03-12 14:30:00,22.24,22.3,22.23,22.29,179500.0,21.4936,21.5516,21.484,21.542,179500.0
2010-03-12 15:00:00,22.3,22.31,22.21,22.23,266800.0,21.5516,21.5613,21.4646,21.484,266800.0
2010-03-12 15:30:00,22.23,22.28,22.2,22.23,655100.0,21.484,21.5323,21.455,21.484,655100.0
2010-03-15 09:30:00,22.17,22.2,21.82,21.85,335100.0,21.426,21.455,21.0877,21.1167,335100.0
2010-03-15 10:00:00,21.85,21.93,21.75,21.77,194600.0,21.1167,21.194,21.0201,21.0394,194600.0
2010-03-15 10:30:00,21.77,21.8,21.65,21.8,154400.0,21.0394,21.0684,20.9234,21.0684,154400.0
2010-03-15 11:00:00,21.81,21.86,21.74,21.76,338200.0,21.0781,21.1264,21.0104,21.0297,338200.0
2010-03-15 11:30:00,21.75,21.75,21.63,21.68,106100.0,21.0201,21.0201,20.9041,20.9524,106100.0
2010-03-15 12:00:00,21.67,21.69,21.61,21.66,88800.0,20.9428,20.9621,20.8848,20.9331,88800.0
2010-03-15 12:30:00,21.65,21.85,21.64,21.83,171700.0,20.9234,21.1167,20.9138,21.0974,171700.0
2010-03-15 13:00:00,21.82,21.83,21.74,21.79,127900.0,21.0877,21.0974,21.0104,21.0587,127900.0
2010-03-15 13:30:00,21.8,21.87,21.79,21.86,171200.0,21.0684,21.136,21.0587,21.1264,171200.0
2010-03-15 14:00:00,21.86,21.88,21.8,21.87,265000.0,21.1264,21.1457,21.0684,21.136,265000.0
2010-03-15 14:30:00,21.88,21.93,21.83,21.84,176000.0,21.1457,21.194,21.0974,21.1071,176000.0
2010-03-15 15:00:00,21.85,22.0,21.84,22.0,216300.0,21.1167,21.2617,21.1071,21.2617,216300.0
2010-03-15 15:30:00,22.0,22.11,21.96,22.05,531500.0,21.2617,21.368,21.223,21.31,531500.0
2010-03-16 09:30:00,22.06,22.44,21.94,22.44,985300.0,21.3197,21.6869,21.2037,21.6869,985300.0
2010-03-16 10:00:00,22.43,22.52,22.36,22.48,287300.0,21.6773,21.7642,21.6096,21.7256,287300.0
2010-03-16 10:30:00,22.49,22.57,22.41,22.54,203600.0,21.7352,21.8126,21.6579,21.7836,203600.0
2010-03-16 11:00:00,22.54,22.73,22.53,22.72,265600.0,21.7836,21.9672,21.7739,21.9575,265600.0
2010-03-16 11:30:00,22.72,22.78,22.67,22.69,291300.0,21.9575,22.0155,21.9092,21.9285,291300.0
2010-03-16 12:00:00,22.7,22.72,22.68,22.72,210900.0,21.9382,21.9575,21.9189,21.9575,210900.0
2010-03-16 12:30:00,22.72,22.72,22.54,22.55,163200.0,21.9575,21.9575,21.7836,21.7932,163200.0
2010-03-16 13:00:00,22.55,22.56,22.44,22.46,229700.0,21.7932,21.8029,21.6869,21.7062,229700.0
2010-03-16 13:30:00,22.46,22.49,22.36,22.39,115900.0,21.7062,21.7352,21.6096,21.6386,115900.0
2010-03-16 14:00:00,22.39,22.47,22.31,22.41,195000.0,21.6386,21.7159,21.5613,21.6579,195000.0
2010-03-16 14:30:00,22.42,22.44,22.31,22.42,189600.0,21.6676,21.6869,21.5613,21.6676,189600.0
2010-03-16 15:00:00,22.43,22.49,22.36,22.47,202600.0,21.6773,21.7352,21.6096,21.7159,202600.0
2010-03-16 15:30:00,22.47,22.48,22.38,22.41,609400.0,21.7159,21.7256,21.6289,21.6579,609400.0
2010-03-17 09:30:00,22.48,22.72,22.48,22.52,229600.0,21.7256,21.9575,21.7256,21.7642,229600.0
2010-03-17 10:00:00,22.53,22.55,22.23,22.24,210600.0,21.7739,21.7932,21.484,21.4936,210600.0
2010-03-17 10:30:00,22.25,22.4,22.23,22.39,174500.0,21.5033,21.6483,21.484,21.6386,174500.0
2010-03-17 11:00:00,22.39,22.61,22.38,22.59,299300.0,21.6386,21.8512,21.6289,21.8319,299300.0
2010-03-17 11:30:00,22.6,22.78,22.59,22.63,265300.0,21.8415,22.0155,21.8319,21.8705,265300.0
2010-03-17 12:00:00,22.63,22.66,22.58,22.62,76500.0,21.8705,21.8995,21.8222,21.8609,76500.0
2010-03-17 12:30:00,22.62,22.65,22.56,22.57,235000.0,21.8609,21.8899,21.8029,21.8126,235000.0
2010-03-17 13:00:00,22.57,22.6,22.52,22.55,152900.0,21.8126,21.8415,21.7642,21.7932,152900.0
2010-03-17 13:30:00,22.55,22.66,22.54,22.6,184300.0,21.7932,21.8995,21.7836,21.8415,184300.0
2010-03-17 14:00:00,22.6,22.68,22.58,22.65,159300.0,21.8415,21.9189,21.8222,21.8899,159300.0
2010-03-17 14:30:00,22.65,22.68,22.54,22.54,197200.0,21.8899,21.9189,21.7836,21.7836,197200.0
2010-03-17 15:00:00,22.54,22.6,22.42,22.43,379800.0,21.7836,21.8415,21.6676,21.6773,379800.0
2010-03-17 15:30:00,22.42,22.53,22.42,22.51,371500.0,21.6676,21.7739,21.6676,21.7546,371500.0
2010-03-18 09:30:00,22.41,22.45,22.05,22.43,201400.0,21.6579,21.6966,21.31,21.6773,201400.0
2010-03-18 10:00:00,22.44,22.5,22.33,22.36,80400.0,21.6869,21.7449,21.5806,21.6096,80400.0
2010-03-18 10:30:00,22.36,22.43,22.31,22.38,68100.0,21.6096,21.6773,21.5613,21.6289,68100.0
2010-03-18 11:00:00,22.38,22.48,22.36,22.47,150900.0,21.6289,21.7256,21.6096,21.7159,150900.0
2010-03-18 11:30:00,22.47,22.5,22.25,22.25,127100.0,21.7159,21.7449,21.5033,21.5033,127100.0
2010-03-18 12:00:00,22.25,22.26,22.07,22.08,311700.0,21.5033,21.513,21.3293,21.339,311700.0
2010-03-18 12:30:00,22.09,22.14,22.05,22.14,161000.0,21.3487,21.397,21.31,21.397,161000.0
2010-03-18 13:00:00,22.13,22.23,22.1,22.23,114900.0,21.3873,21.484,21.3583,21.484,114900.0
2010-03-18 13:30:00,22.23,22.27,22.16,22.17,109300.0,21.484,21.5226,21.4163,21.426,109300.0
2010-03-18 14:00:00,22.17,22.21,22.06,22.07,167400.0,21.426,21.4646,21.3197,21.3293,167400.0
2010-03-18 14:30:00,22.07,22.08,22.0,22.05,395600.0,21.3293,21.339,21.2617,21.31,395600.0
2010-03-18 15:00:00,22.04,22.11,22.04,22.08,192900.0,21.3003,21.368,21.3003,21.339,192900.0
2010-03-18 15:30:00,22.08,22.16,22.07,22.14,443500.0,21.339,21.4163,21.3293,21.397,443500.0
2010-03-19 09:30:00,22.21,22.49,22.21,22.28,609100.0,21.4646,21.7352,21.4646,21.5323,609100.0
2010-03-19 10:00:00,22.28,22.31,22.07,22.27,368200.0,21.5323,21.5613,21.3293,21.5226,368200.0
2010-03-19 10:30:00,22.27,22.45,22.14,22.45,350000.0,21.5226,21.6966,21.397,21.6966,350000.0
2010-03-19 11:00:00,22.44,22.97,22.38,22.92,1044900.0,21.6869,22.1991,21.6289,22.1508,1044900.0
2010-03-19 11:30:00,22.92,22.92,22.62,22.62,346000.0,22.1508,22.1508,21.8609,21.8609,346000.0
2010-03-19 12:00:00,22.62,22.64,22.55,22.57,213100.0,21.8609,21.8802,21.7932,21.8126,213100.0
2010-03-19 12:30:00,22.57,22.58,22.48,22.55,189100.0,21.8126,21.8222,21.7256,21.7932,189100.0
2010-03-19 13:00:00,22.54,22.59,22.42,22.44,202400.0,21.7836,21.8319,21.6676,21.6869,202400.0
2010-03-19 13:30:00,22.44,22.45,22.37,22.42,149500.0,21.6869,21.6966,21.6193,21.6676,149500.0
2010-03-19 14:00:00,22.43,22.5,22.4,22.47,149900.0,21.6773,21.7449,21.6483,21.7159,149900.0
2010-03-19 14:30:00,22.48,22.53,22.39,22.39,254300.0,21.7256,21.7739,21.6386,21.6386,254300.0
2010-03-19 15:00:00,22.39,22.42,22.36,22.37,168300.0,21.6386,21.6676,21.6096,21.6193,168300.0
2010-03-19 15:30:00,22.36,22.37,22.2,22.21,719500.0,21.6096,21.6193,21.455,21.4646,719500.0
2010-03-22 09:30:00,21.99,22.15,21.8,22.05,277400.0,21.252,21.4067,21.0684,21.31,277400.0
2010-03-22 10:00:00,22.04,22.07,21.81,22.05,243700.0,21.3003,21.3293,21.0781,21.31,243700.0
2010-03-22 10:30:00,22.04,22.23,22.0,22.22,224700.0,21.3003,21.484,21.2617,21.4743,224700.0
2010-03-22 11:00:00,22.23,22.36,22.19,22.3,142100.0,21.484,21.6096,21.4453,21.5516,142100.0
2010-03-22 11:30:00,22.29,22.3,22.18,22.28,129300.0,21.542,21.5516,21.4356,21.5323,129300.0
2010-03-22 12:00:00,22.28,22.28,22.21,22.28,84500.0,21.5323,21.5323,21.4646,21.5323,84500.0
2010-03-22 12:30:00,22.28,22.3,22.2,22.3,193600.0,21.5323,21.5516,21.455,21.5516,193600.0
2010-03-22 13:00:00,22.3,22.34,22.26,22.26,113600.0,21.5516,21.5903,21.513,21.513,113600.0
2010-03-22 13:30:00,22.26,22.33,22.24,22.3,141700.0,21.513,21.5806,21.4936,21.5516,141700.0
2010-03-22 14:00:00,22.29,22.35,22.24,22.34,152300.0,21.542,21.5999,21.4936,21.5903,152300.0
2010-03-22 14:30:00,22.35,22.4,22.24,22.24,307000.0,21.5999,21.6483,21.4936,21.4936,307000.0
2010-03-22 15:00:00,22.24,22.28,22.23,22.25,293100.0,21.4936,21.5323,21.484,21.5033,293100.0
2010-03-22 15:30:00,22.24,22.26,22.17,22.18,650300.0,21.4936,21.513,21.426,21.4356,650300.0
2010-03-23 09:30:00,22.28,22.37,22.14,22.27,194100.0,21.5323,21.6193,21.397,21.5226,194100.0
2010-03-23 10:00:00,22.26,22.4,22.25,22.29,308400.0,21.513,21.6483,21.5033,21.542,308400.0
2010-03-23 10:30:00,22.3,22.32,22.2,22.23,166500.0,21.5516,21.5709,21.455,21.484,166500.0
2010-03-23 11:00:00,22.22,22.28,22.12,22.2,135400.0,21.4743,21.5323,21.3777,21.455,135400.0
2010-03-23 11:30:00,22.19,22.21,22.07,22.13,162000.0,21.4453,21.4646,21.3293,21.3873,162000.0
2010-03-23 12:00:00,22.13,22.22,22.12,22.14,137900.0,21.3873,21.4743,21.3777,21.397,137900.0
2010-03-23 12:30:00,22.14,22.21,22.1,22.19,172300.0,21.397,21.4646,21.3583,21.4453,172300.0
2010-03-23 13:00:00,22.19,22.28,22.18,22.27,141300.0,21.4453,21.5323,21.4356,21.5226,141300.0
2010-03-23 13:30:00,22.26,22.3,22.24,22.24,122100.0,21.513,21.5516,21.4936,21.4936,122100.0
2010-03-23 14:00:00,22.23,22.3,22.23,22.29,147900.0,21.484,21.5516,21.484,21.542,147900.0
2010-03-23 14:30:00,22.29,22.33,22.25,22.29,208500.0,21.542,21.5806,21.5033,21.542,208500.0
2010-03-23 15:00:00,22.28,22.47,22.26,22.46,390600.0,21.5323,21.7159,21.513,21.7062,390600.0
2010-03-23 15:30:00,22.46,22.47,22.39,22.46,402700.0,21.7062,21.7159,21.6386,21.7062,402700.0
2010-03-24 09:30:00,22.28,22.35,22.21,22.26,116200.0,21.5323,21.5999,21.4646,21.513,116200.0
2010-03-24 10:00:00,22.25,22.43,22.15,22.38,136600.0,21.5033,21.6773,21.4067,21.6289,136600.0
2010-03-24 10:30:00,22.39,22.46,22.34,22.41,258400.0,21.6386,21.7062,21.5903,21.6579,258400.0
2010-03-24 11:00:00,22.42,22.48,22.38,22.46,297500.0,21.6676,21.7256,21.6289,21.7062,297500.0
2010-03-24 11:30:00,22.47,22.48,22.31,22.39,151700.0,21.7159,21.7256,21.5613,21.6386,151700.0
2010-03-24 12:00:00,22.39,22.5,22.39,22.49,104800.0,21.6386,21.7449,21.6386,21.7352,104800.0
2010-03-24 12:30:00,22.49,22.58,22.48,22.5,200100.0,21.7352,21.8222,21.7256,21.7449,200100.0
2010-03-24 13:00:00,22.5,22.51,22.42,22.45,123400.0,21.7449,21.7546,21.6676,21.6966,123400.0
2010-03-24 13:30:00,22.46,22.56,22.45,22.52,211600.0,21.7062,21.8029,21.6966,21.7642,211600.0
2010-03-24 14:00:00,22.52,22.56,22.42,22.42,111100.0,21.7642,21.8029,21.6676,21.6676,111100.0
2010-03-24 14:30:00,22.41,22.43,22.29,22.29,105500.0,21.6579,21.6773,21.542,21.542,105500.0
2010-03-24 15:00:00,22.29,22.36,22.26,22.28,206900.0,21.542,21.6096,21.513,21.5323,206900.0
2010-03-24 15:30:00,22.29,22.36,22.26,22.29,323100.0,21.542,21.6096,21.513,21.542,323100.0
2010-03-25 09:30:00,22.53,22.56,22.4,22.44,294200.0,21.7739,21.8029,21.6483,21.6869,294200.0
2010-03-25 10:00:00,22.44,22.49,22.28,22.28,423000.0,21.6869,21.7352,21.5323,21.5323,423000.0
2010-03-25 10:30:00,22.28,22.38,22.28,22.34,436500.0,21.5323,21.6289,21.5323,21.5903,436500.0
2010-03-25 11:00:00,22.35,22.41,22.3,22.36,219100.0,21.5999,21.6579,21.5516,21.6096,219100.0
2010-03-25 11:30:00,22.37,22.38,22.32,22.32,153500.0,21.6193,21.6289,21.5709,21.5709,153500.0
2010-03-25 12:00:00,22.32,22.35,22.29,22.32,306300.0,21.5709,21.5999,21.542,21.5709,306300.0
2010-03-25 12:30:00,22.32,22.33,22.26,22.27,276700.0,21.5709,21.5806,21.513,21.5226,276700.0
2010-03-25 13:00:00,22.27,22.28,22.21,22.21,354200.0,21.5226,21.5323,21.4646,21.4646,354200.0
2010-03-25 13:30:00,22.21,22.22,21.99,22.01,284800.0,21.4646,21.4743,21.252,21.2713,284800.0
2010-03-25 14:00:00,22.02,22.08,21.86,21.88,367000.0,21.281,21.339,21.1264,21.1457,367000.0
2010-03-25 14:30:00,21.88,21.98,21.8,21.98,444000.0,21.1457,21.2424,21.0684,21.2424,444000.0
2010-03-25 15:00:00,21.98,22.05,21.83,21.83,517300.0,21.2424,21.31,21.0974,21.0974,517300.0
2010-03-25 15:30:00,21.83,21.86,21.73,21.76,764700.0,21.0974,21.1264,21.0007,21.0297,764700.0
2010-03-26 09:30:00,21.9,22.25,21.9,22.2,306100.0,21.165,21.5033,21.165,21.455,306100.0
2010-03-26 10:00:00,22.2,22.3,22.09,22.11,382400.0,21.455,21.5516,21.3487,21.368,382400.0
2010-03-26 10:30:00,22.11,22.18,21.95,21.98,194300.0,21.368,21.4356,21.2134,21.2424,194300.0
2010-03-26 11:00:00,21.98,22.0,21.86,21.99,215200.0,21.2424,21.2617,21.1264,21.252,215200.0
2010-03-26 11:30:00,22.0,22.07,21.98,22.03,152500.0,21.2617,21.3293,21.2424,21.2907,152500.0
2010-03-26 12:00:00,22.03,22.1,21.96,21.98,268800.0,21.2907,21.3583,21.223,21.2424,268800.0
2010-03-26 12:30:00,21.99,22.06,21.86,21.9,394400.0,21.252,21.3197,21.1264,21.165,394400.0
2010-03-26 13:00:00,21.89,21.94,21.71,21.72,262400.0,21.1554,21.2037,20.9814,20.9911,262400.0
2010-03-26 13:30:00,21.71,21.8,21.7,21.76,162200.0,20.9814,21.0684,20.9718,21.0297,162200.0
2010-03-26 14:00:00,21.75,21.81,21.69,21.81,129600.0,21.0201,21.0781,20.9621,21.0781,129600.0
2010-03-26 14:30:00,21.8,21.85,21.69,21.7,275100.0,21.0684,21.1167,20.9621,20.9718,275100.0
2010-03-26 15:00:00,21.7,21.72,21.62,21.69,427100.0,20.9718,20.9911,20.8944,20.9621,427100.0
2010-03-26 15:30:00,21.7,21.71,21.65,21.67,608000.0,20.9718,20.9814,20.9234,20.9428,608000.0
2010-03-29 09:30:00,21.84,21.84,21.57,21.59,350200.0,21.1071,21.1071,20.8461,20.8654,350200.0
2010-03-29 10:00:00,21.59,21.66,21.49,21.63,348900.0,20.8654,20.9331,20.7688,20.9041,348900.0
2010-03-29 10:30:00,21.64,21.69,21.58,21.66,252100.0,20.9138,20.9621,20.8558,20.9331,252100.0
2010-03-29 11:00:00,21.66,21.85,21.64,21.83,298300.0,20.9331,21.1167,20.9138,21.0974,298300.0
2010-03-29 11:30:00,21.84,21.88,21.74,21.75,364300.0,21.1071,21.1457,21.0104,21.0201,364300.0
2010-03-29 12:00:00,21.75,21.9,21.72,21.9,90800.0,21.0201,21.165,20.9911,21.165,90800.0
2010-03-29 12:30:00,21.9,21.95,21.75,21.75,334200.0,21.165,21.2134,21.0201,21.0201,334200.0
2010-03-29 13:00:00,21.76,21.85,21.72,21.84,198500.0,21.0297,21.1167,20.9911,21.1071,198500.0
2010-03-29 13:30:00,21.84,21.86,21.75,21.8,97000.0,21.1071,21.1264,21.0201,21.0684,97000.0
2010-03-29 14:00:00,21.8,21.84,21.77,21.82,123600.0,21.0684,21.1071,21.0394,21.0877,123600.0
2010-03-29 14:30:00,21.81,21.82,21.62,21.66,484900.0,21.0781,21.0877,20.8944,20.9331,484900.0
2010-03-29 15:00:00,21.66,21.75,21.66,21.74,207400.0,20.9331,21.0201,20.9331,21.0104,207400.0
2010-03-29 15:30:00,21.73,21.77,21.68,21.72,577400.0,21.0007,21.0394,20.9524,20.9911,577400.0
2010-03-30 09:30:00,21.76,21.94,21.52,21.89,325800.0,21.0297,21.2037,20.7978,21.1554,325800.0
2010-03-30 10:00:00,21.89,22.0,21.81,21.82,277700.0,21.1554,21.2617,21.0781,21.0877,277700.0
2010-03-30 10:30:00,21.83,21.91,21.67,21.68,227300.0,21.0974,21.1747,20.9428,20.9524,227300.0
2010-03-30 11:00:00,21.68,21.69,21.41,21.47,331500.0,20.9524,20.9621,20.6915,20.7495,331500.0
2010-03-30 11:30:00,21.46,21.58,21.46,21.56,105000.0,20.7398,20.8558,20.7398,20.8365,105000.0
2010-03-30 12:00:00,21.56,21.69,21.55,21.68,120300.0,20.8365,20.9621,20.8268,20.9524,120300.0
2010-03-30 12:30:00,21.69,21.72,21.63,21.65,92700.0,20.9621,20.9911,20.9041,20.9234,92700.0
2010-03-30 13:00:00,21.65,21.67,21.54,21.56,123900.0,20.9234,20.9428,20.8171,20.8365,123900.0
2010-03-30 13:30:00,21.56,21.69,21.55,21.66,130100.0,20.8365,20.9621,20.8268,20.9331,130100.0
2010-03-30 14:00:00,21.66,21.66,21.51,21.52,147600.0,20.9331,20.9331,20.7881,20.7978,147600.0
2010-03-30 14:30:00,21.53,21.7,21.52,21.67,444500.0,20.8075,20.9718,20.7978,20.9428,444500.0
2010-03-30 15:00:00,21.67,21.68,21.56,21.58,180300.0,20.9428,20.9524,20.8365,20.8558,180300.0
2010-03-30 15:30:00,21.57,21.6,21.51,21.54,515000.0,20.8461,20.8751,20.7881,20.8171,515000.0
2010-03-31 09:30:00,21.48,21.59,21.26,21.36,364800.0,20.7591,20.8654,20.5465,20.6432,364800.0
2010-03-31 10:00:00,21.36,21.38,21.24,21.29,274200.0,20.6432,20.6625,20.5272,20.5755,274200.0
2010-03-31 10:30:00,21.29,21.45,21.29,21.4,213100.0,20.5755,20.7301,20.5755,20.6818,213100.0
2010-03-31 11:00:00,21.4,21.4,21.3,21.35,146000.0,20.6818,20.6818,20.5852,20.6335,146000.0
2010-03-31 11:30:00,21.35,21.39,21.32,21.39,195200.0,20.6335,20.6722,20.6045,20.6722,195200.0
2010-03-31 12:00:00,21.39,21.39,21.31,21.33,107300.0,20.6722,20.6722,20.5948,20.6142,107300.0
2010-03-31 12:30:00,21.33,21.34,21.29,21.32,126600.0,20.6142,20.6238,20.5755,20.6045,126600.0
2010-03-31 13:00:00,21.33,21.41,21.26,21.39,249900.0,20.6142,20.6915,20.5465,20.6722,249900.0
2010-03-31 13:30:00,21.39,21.44,21.37,21.43,151000.0,20.6722,20.7205,20.6528,20.7108,151000.0
2010-03-31 14:00:00,21.43,21.45,21.39,21.39,136400.0,20.7108,20.7301,20.6722,20.6722,136400.0
2010-03-31 14:30:00,21.39,21.43,21.36,21.42,313000.0,20.6722,20.7108,20.6432,20.7011,313000.0
2010-03-31 15:00:00,21.43,21.43,21.29,21.31,283600.0,20.7108,20.7108,20.5755,20.5948,283600.0
2010-03-31 15:30:00,21.31,21.31,21.18,21.24,859000.0,20.5948,20.5948,20.4692,20.5272,859000.0
2010-04-01 09:30:00,21.42,21.57,21.37,21.37,311100.0,20.7011,20.8461,20.6528,20.6528,311100.0
2010-04-01 10:00:00,21.37,21.42,21.23,21.33,381000.0,20.6528,20.7011,20.5175,20.6142,381000.0
2010-04-01 10:30:00,21.33,21.55,21.32,21.51,262200.0,20.6142,20.8268,20.6045,20.7881,262200.0
2010-04-01 11:00:00,21.51,21.57,21.45,21.54,150900.0,20.7881,20.8461,20.7301,20.8171,150900.0
2010-04-01 11:30:00,21.54,21.55,21.48,21.48,159700.0,20.8171,20.8268,20.7591,20.7591,159700.0
2010-04-01 12:00:00,21.49,21.49,21.41,21.45,212500.0,20.7688,20.7688,20.6915,20.7301,212500.0
2010-04-01 12:30:00,21.45,21.51,21.42,21.48,188400.0,20.7301,20.7881,20.7011,20.7591,188400.0
2010-04-01 13:00:00,21.48,21.48,21.44,21.47,93700.0,20.7591,20.7591,20.7205,20.7495,93700.0
2010-04-01 13:30:00,21.48,21.48,21.25,21.27,217100.0,20.7591,20.7591,20.5369,20.5562,217100.0
2010-04-01 14:00:00,21.28,21.33,21.17,21.29,221500.0,20.5658,20.6142,20.4595,20.5755,221500.0
2010-04-01 14:30:00,21.3,21.33,21.2,21.27,236100.0,20.5852,20.6142,20.4885,20.5562,236100.0
2010-04-01 15:00:00,21.28,21.29,21.21,21.25,345800.0,20.5658,20.5755,20.4982,20.5369,345800.0
2010-04-01 15:30:00,21.24,21.4,21.24,21.39,659900.0,20.5272,20.6818,20.5272,20.6722,659900.0
2010-04-05 09:30:00,21.54,21.61,21.4,21.5,214600.0,20.8171,20.8848,20.6818,20.7785,214600.0
2010-04-05 10:00:00,21.52,21.57,21.34,21.53,251200.0,20.7978,20.8461,20.6238,20.8075,251200.0
2010-04-05 10:30:00,21.54,21.55,21.49,21.51,192100.0,20.8171,20.8268,20.7688,20.7881,192100.0
2010-04-05 11:00:00,21.52,21.52,21.4,21.41,368700.0,20.7978,20.7978,20.6818,20.6915,368700.0
2010-04-05 11:30:00,21.41,21.44,21.33,21.39,329600.0,20.6915,20.7205,20.6142,20.6722,329600.0
2010-04-05 12:00:00,21.39,21.44,21.33,21.35,567800.0,20.6722,20.7205,20.6142,20.6335,567800.0
2010-04-05 12:30:00,21.36,21.39,21.26,21.28,346600.0,20.6432,20.6722,20.5465,20.5658,346600.0
2010-04-05 13:00:00,21.28,21.31,21.24,21.25,231900.0,20.5658,20.5948,20.5272,20.5369,231900.0
2010-04-05 13:30:00,21.26,21.26,21.21,21.23,214900.0,20.5465,20.5465,20.4982,20.5175,214900.0
2010-04-05 14:00:00,21.23,21.3,21.21,21.3,232700.0,20.5175,20.5852,20.4982,20.5852,232700.0
2010-04-05 14:30:00,21.3,21.3,21.16,21.18,682600.0,20.5852,20.5852,20.4499,20.4692,682600.0
2010-04-05 15:00:00,21.18,21.32,21.17,21.31,204000.0,20.4692,20.6045,20.4595,20.5948,204000.0
2010-04-05 15:30:00,21.31,21.34,21.27,21.32,876000.0,20.5948,20.6238,20.5562,20.6045,876000.0
2010-04-06 09:30:00,21.23,21.65,21.12,21.64,283900.0,20.5175,20.9234,20.4112,20.9138,283900.0
2010-04-06 10:00:00,21.63,21.82,21.49,21.7,363700.0,20.9041,21.0877,20.7688,20.9718,363700.0
2010-04-06 10:30:00,21.7,21.72,21.59,21.67,299900.0,20.9718,20.9911,20.8654,20.9428,299900.0
2010-04-06 11:00:00,21.67,21.67,21.6,21.63,170800.0,20.9428,20.9428,20.8751,20.9041,170800.0
2010-04-06 11:30:00,21.63,21.7,21.62,21.69,150900.0,20.9041,20.9718,20.8944,20.9621,150900.0
2010-04-06 12:00:00,21.69,21.7,21.66,21.66,150900.0,20.9621,20.9718,20.9331,20.9331,150900.0
2010-04-06 12:30:00,21.66,21.67,21.58,21.59,122000.0,20.9331,20.9428,20.8558,20.8654,122000.0
2010-04-06 13:00:00,21.59,21.65,21.51,21.51,182300.0,20.8654,20.9234,20.7881,20.7881,182300.0
2010-04-06 13:30:00,21.51,21.57,21.5,21.54,207300.0,20.7881,20.8461,20.7785,20.8171,207300.0
2010-04-06 14:00:00,21.55,21.67,21.54,21.67,238500.0,20.8268,20.9428,20.8171,20.9428,238500.0
2010-04-06 14:30:00,21.67,21.76,21.66,21.74,276200.0,20.9428,21.0297,20.9331,21.0104,276200.0
2010-04-06 15:00:00,21.74,21.78,21.68,21.69,378000.0,21.0104,21.0491,20.9524,20.9621,378000.0
2010-04-06 15:30:00,21.69,21.69,21.56,21.58,619400.0,20.9621,20.9621,20.8365,20.8558,619400.0
2010-04-07 09:30:00,21.45,22.24,21.25,22.18,1686800.0,20.7301,21.4936,20.5369,21.4356,1686800.0
2010-04-07 10:00:00,22.18,22.18,21.77,21.89,909400.0,21.4356,21.4356,21.0394,21.1554,909400.0
2010-04-07 10:30:00,21.9,22.0,21.6,21.66,609600.0,21.165,21.2617,20.8751,20.9331,609600.0
2010-04-07 11:00:00,21.66,21.95,21.6,21.95,385500.0,20.9331,21.2134,20.8751,21.2134,385500.0
2010-04-07 11:30:00,21.95,21.99,21.88,21.96,439300.0,21.2134,21.252,21.1457,21.223,439300.0
2010-04-07 12:00:00,21.96,22.02,21.93,22.0,373400.0,21.223,21.281,21.194,21.2617,373400.0
2010-04-07 12:30:00,22.0,22.02,21.94,21.99,462700.0,21.2617,21.281,21.2037,21.252,462700.0
2010-04-07 13:00:00,22.0,22.04,21.97,22.03,347000.0,21.2617,21.3003,21.2327,21.2907,347000.0
2010-04-07 13:30:00,22.03,22.13,21.97,22.12,481200.0,21.2907,21.3873,21.2327,21.3777,481200.0
2010-04-07 14:00:00,22.12,22.17,22.08,22.16,615000.0,21.3777,21.426,21.339,21.4163,615000.0
2010-04-07 14:30:00,22.16,22.22,22.12,22.16,486300.0,21.4163,21.4743,21.3777,21.4163,486300.0
2010-04-07 15:00:00,22.15,22.27,22.06,22.23,1427700.0,21.4067,21.5226,21.3197,21.484,1427700.0
2010-04-07 15:30:00,22.23,22.24,22.15,22.19,1023700.0,21.484,21.4936,21.4067,21.4453,1023700.0
2010-04-08 09:30:00,22.11,22.17,21.91,21.97,196500.0,21.368,21.426,21.1747,21.2327,196500.0
2010-04-08 10:00:00,21.96,22.1,21.95,22.09,356500.0,21.223,21.3583,21.2134,21.3487,356500.0
2010-04-08 10:30:00,22.08,22.14,22.0,22.01,281200.0,21.339,21.397,21.2617,21.2713,281200.0
2010-04-08 11:00:00,22.01,22.15,22.0,22.09,249800.0,21.2713,21.4067,21.2617,21.3487,249800.0
2010-04-08 11:30:00,22.09,22.14,22.03,22.13,134800.0,21.3487,21.397,21.2907,21.3873,134800.0
2010-04-08 12:00:00,22.13,22.18,22.09,22.16,149000.0,21.3873,21.4356,21.3487,21.4163,149000.0
2010-04-08 12:30:00,22.17,22.22,22.15,22.17,126600.0,21.426,21.4743,21.4067,21.426,126600.0
2010-04-08 13:00:00,22.18,22.18,22.09,22.12,356100.0,21.4356,21.4356,21.3487,21.3777,356100.0
2010-04-08 13:30:00,22.13,22.16,22.07,22.15,303500.0,21.3873,21.4163,21.3293,21.4067,303500.0
2010-04-08 14:00:00,22.15,22.25,22.15,22.17,406900.0,21.4067,21.5033,21.4067,21.426,406900.0
2010-04-08 14:30:00,22.16,22.22,22.15,22.21,380600.0,21.4163,21.4743,21.4067,21.4646,380600.0
2010-04-08 15:00:00,22.2,22.23,22.18,22.2,288400.0,21.455,21.484,21.4356,21.455,288400.0
2010-04-08 15:30:00,22.19,22.2,22.17,22.18,505900.0,21.4453,21.455,21.426,21.4356,505900.0
2010-04-09 09:30:00,22.23,22.3,21.67,21.81,527800.0,21.484,21.5516,20.9428,21.0781,527800.0
2010-04-09 10:00:00,21.8,21.99,21.8,21.81,388100.0,21.0684,21.252,21.0684,21.0781,388100.0
2010-04-09 10:30:00,21.81,21.92,21.78,21.88,315000.0,21.0781,21.1844,21.0491,21.1457,315000.0
2010-04-09 11:00:00,21.87,22.01,21.85,21.99,188600.0,21.136,21.2713,21.1167,21.252,188600.0
2010-04-09 11:30:00,22.0,22.03,21.95,22.0,163500.0,21.2617,21.2907,21.2134,21.2617,163500.0
2010-04-09 12:00:00,22.0,22.07,21.96,22.04,114700.0,21.2617,21.3293,21.223,21.3003,114700.0
2010-04-09 12:30:00,22.04,22.05,22.0,22.02,88000.0,21.3003,21.31,21.2617,21.281,88000.0
2010-04-09 13:00:00,22.02,22.07,21.99,22.05,156000.0,21.281,21.3293,21.252,21.31,156000.0
2010-04-09 13:30:00,22.05,22.05,21.94,21.95,168400.0,21.31,21.31,21.2037,21.2134,168400.0
2010-04-09 14:00:00,21.96,22.02,21.95,22.0,122800.0,21.223,21.281,21.2134,21.2617,122800.0
2010-04-09 14:30:00,22.0,22.03,22.0,22.01,94500.0,21.2617,21.2907,21.2617,21.2713,94500.0
2010-04-09 15:00:00,22.01,22.05,22.0,22.03,121000.0,21.2713,21.31,21.2617,21.2907,121000.0
2010-04-09 15:30:00,22.03,22.11,22.02,22.1,473900.0,21.2907,21.368,21.281,21.3583,473900.0
2010-04-12 09:30:00,22.1,22.24,22.06,22.15,112700.0,21.3583,21.4936,21.3197,21.4067,112700.0
2010-04-12 10:00:00,22.15,22.33,22.14,22.32,130900.0,21.4067,21.5806,21.397,21.5709,130900.0
2010-04-12 10:30:00,22.31,22.49,22.3,22.48,380800.0,21.5613,21.7352,21.5516,21.7256,380800.0
2010-04-12 11:00:00,22.47,22.58,22.46,22.52,220100.0,21.7159,21.8222,21.7062,21.7642,220100.0
2010-04-12 11:30:00,22.52,22.52,22.43,22.47,232600.0,21.7642,21.7642,21.6773,21.7159,232600.0
2010-04-12 12:00:00,22.47,22.47,22.4,22.4,82500.0,21.7159,21.7159,21.6483,21.6483,82500.0
2010-04-12 12:30:00,22.4,22.45,22.4,22.43,87000.0,21.6483,21.6966,21.6483,21.6773,87000.0
2010-04-12 13:00:00,22.43,22.53,22.41,22.5,343500.0,21.6773,21.7739,21.6579,21.7449,343500.0
2010-04-12 13:30:00,22.51,22.54,22.47,22.48,158700.0,21.7546,21.7836,21.7159,21.7256,158700.0
2010-04-12 14:00:00,22.47,22.61,22.46,22.61,399400.0,21.7159,21.8512,21.7062,21.8512,399400.0
2010-04-12 14:30:00,22.6,22.61,22.55,22.59,205200.0,21.8415,21.8512,21.7932,21.8319,205200.0
2010-04-12 15:00:00,22.59,22.66,22.58,22.64,452600.0,21.8319,21.8995,21.8222,21.8802,452600.0
2010-04-12 15:30:00,22.64,22.65,22.56,22.6,873500.0,21.8802,21.8899,21.8029,21.8415,873500.0
2010-04-13 09:30:00,22.49,22.57,22.37,22.54,266500.0,21.7352,21.8126,21.6193,21.7836,266500.0
2010-04-13 10:00:00,22.54,22.66,22.53,22.65,524700.0,21.7836,21.8995,21.7739,21.8899,524700.0
2010-04-13 10:30:00,22.63,22.64,22.51,22.52,370800.0,21.8705,21.8802,21.7546,21.7642,370800.0
2010-04-13 11:00:00,22.52,22.53,22.44,22.5,171800.0,21.7642,21.7739,21.6869,21.7449,171800.0
2010-04-13 11:30:00,22.5,22.51,22.39,22.41,155700.0,21.7449,21.7546,21.6386,21.6579,155700.0
2010-04-13 12:00:00,22.41,22.55,22.41,22.54,79400.0,21.6579,21.7932,21.6579,21.7836,79400.0
2010-04-13 12:30:00,22.54,22.55,22.47,22.5,87900.0,21.7836,21.7932,21.7159,21.7449,87900.0
2010-04-13 13:00:00,22.49,22.51,22.45,22.5,137500.0,21.7352,21.7546,21.6966,21.7449,137500.0
2010-04-13 13:30:00,22.5,22.57,22.5,22.56,135600.0,21.7449,21.8126,21.7449,21.8029,135600.0
2010-04-13 14:00:00,22.56,22.61,22.56,22.59,152000.0,21.8029,21.8512,21.8029,21.8319,152000.0
2010-04-13 14:30:00,22.58,22.61,22.54,22.56,161700.0,21.8222,21.8512,21.7836,21.8029,161700.0
2010-04-13 15:00:00,22.56,22.62,22.55,22.6,270200.0,21.8029,21.8609,21.7932,21.8415,270200.0
2010-04-13 15:30:00,22.59,22.6,22.53,22.54,305400.0,21.8319,21.8415,21.7739,21.7836,305400.0
2010-04-14 09:30:00,22.64,22.72,22.6,22.65,277500.0,21.8802,21.9575,21.8415,21.8899,277500.0
2010-04-14 10:00:00,22.64,22.66,22.36,22.36,323100.0,21.8802,21.8995,21.6096,21.6096,323100.0
2010-04-14 10:30:00,22.37,22.44,22.24,22.38,424200.0,21.6193,21.6869,21.4936,21.6289,424200.0
2010-04-14 11:00:00,22.38,22.44,22.33,22.35,468000.0,21.6289,21.6869,21.5806,21.5999,468000.0
2010-04-14 11:30:00,22.35,22.43,22.3,22.36,251800.0,21.5999,21.6773,21.5516,21.6096,251800.0
2010-04-14 12:00:00,22.36,22.41,22.36,22.38,359400.0,21.6096,21.6579,21.6096,21.6289,359400.0
2010-04-14 12:30:00,22.39,22.44,22.36,22.44,273000.0,21.6386,21.6869,21.6096,21.6869,273000.0
2010-04-14 13:00:00,22.45,22.49,22.4,22.44,369300.0,21.6966,21.7352,21.6483,21.6869,369300.0
2010-04-14 13:30:00,22.45,22.64,22.43,22.61,411600.0,21.6966,21.8802,21.6773,21.8512,411600.0
2010-04-14 14:00:00,22.61,22.7,22.58,22.66,284300.0,21.8512,21.9382,21.8222,21.8995,284300.0
2010-04-14 14:30:00,22.66,22.71,22.64,22.64,125800.0,21.8995,21.9479,21.8802,21.8802,125800.0
2010-04-14 15:00:00,22.64,22.7,22.64,22.69,173000.0,21.8802,21.9382,21.8802,21.9285,173000.0
2010-04-14 15:30:00,22.69,22.78,22.69,22.74,482000.0,21.9285,22.0155,21.9285,21.9769,482000.0
2010-04-15 09:30:00,22.52,22.54,22.33,22.47,792600.0,21.7642,21.7836,21.5806,21.7159,792600.0
2010-04-15 10:00:00,22.47,22.71,22.46,22.66,453500.0,21.7159,21.9479,21.7062,21.8995,453500.0
2010-04-15 10:30:00,22.65,22.67,22.55,22.58,246600.0,21.8899,21.9092,21.7932,21.8222,246600.0
2010-04-15 11:00:00,22.58,22.6,22.45,22.47,299600.0,21.8222,21.8415,21.6966,21.7159,299600.0
2010-04-15 11:30:00,22.46,22.51,22.37,22.38,399900.0,21.7062,21.7546,21.6193,21.6289,399900.0
2010-04-15 12:00:00,22.39,22.46,22.35,22.35,344000.0,21.6386,21.7062,21.5999,21.5999,344000.0
2010-04-15 12:30:00,22.35,22.37,22.27,22.3,337200.0,21.5999,21.6193,21.5226,21.5516,337200.0
2010-04-15 13:00:00,22.3,22.35,22.28,22.35,199900.0,21.5516,21.5999,21.5323,21.5999,199900.0
2010-04-15 13:30:00,22.35,22.39,22.33,22.37,204900.0,21.5999,21.6386,21.5806,21.6193,204900.0
2010-04-15 14:00:00,22.37,22.41,22.32,22.39,246900.0,21.6193,21.6579,21.5709,21.6386,246900.0
2010-04-15 14:30:00,22.39,22.4,22.33,22.38,189700.0,21.6386,21.6483,21.5806,21.6289,189700.0
2010-04-15 15:00:00,22.38,22.39,22.32,22.32,410400.0,21.6289,21.6386,21.5709,21.5709,410400.0
2010-04-15 15:30:00,22.32,22.36,22.28,22.35,498900.0,21.5709,21.6096,21.5323,21.5999,498900.0
2010-04-16 09:30:00,22.42,22.43,21.99,22.16,488000.0,21.6676,21.6773,21.252,21.4163,488000.0
2010-04-16 10:00:00,22.15,22.31,22.12,22.26,176900.0,21.4067,21.5613,21.3777,21.513,176900.0
2010-04-16 10:30:00,22.25,22.29,21.88,21.96,327200.0,21.5033,21.542,21.1457,21.223,327200.0
2010-04-16 11:00:00,21.95,21.97,21.67,21.67,356400.0,21.2134,21.2327,20.9428,20.9428,356400.0
2010-04-16 11:30:00,21.66,21.75,21.61,21.65,470000.0,20.9331,21.0201,20.8848,20.9234,470000.0
2010-04-16 12:00:00,21.65,21.72,21.61,21.71,274800.0,20.9234,20.9911,20.8848,20.9814,274800.0
2010-04-16 12:30:00,21.71,21.81,21.62,21.79,222400.0,20.9814,21.0781,20.8944,21.0587,222400.0
2010-04-16 13:00:00,21.79,21.96,21.78,21.86,277400.0,21.0587,21.223,21.0491,21.1264,277400.0
2010-04-16 13:30:00,21.87,21.88,21.68,21.71,277100.0,21.136,21.1457,20.9524,20.9814,277100.0
2010-04-16 14:00:00,21.7,21.92,21.69,21.91,425800.0,20.9718,21.1844,20.9621,21.1747,425800.0
2010-04-16 14:30:00,21.91,21.96,21.87,21.88,215700.0,21.1747,21.223,21.136,21.1457,215700.0
2010-04-16 15:00:00,21.88,21.93,21.85,21.89,350200.0,21.1457,21.194,21.1167,21.1554,350200.0
2010-04-16 15:30:00,21.89,21.99,21.84,21.92,1538200.0,21.1554,21.252,21.1071,21.1844,1538200.0
2010-04-19 09:30:00,21.75,21.89,21.54,21.56,346100.0,21.0201,21.1554,20.8171,20.8365,346100.0
2010-04-19 10:00:00,21.57,21.78,21.51,21.61,264300.0,20.8461,21.0491,20.7881,20.8848,264300.0
2010-04-19 10:30:00,21.61,21.64,21.5,21.51,283300.0,20.8848,20.9138,20.7785,20.7881,283300.0
2010-04-19 11:00:00,21.52,21.53,21.31,21.36,258400.0,20.7978,20.8075,20.5948,20.6432,258400.0
2010-04-19 11:30:00,21.35,21.39,21.14,21.19,245800.0,20.6335,20.6722,20.4305,20.4789,245800.0
2010-04-19 12:00:00,21.19,21.33,21.09,21.32,376700.0,20.4789,20.6142,20.3822,20.6045,376700.0
2010-04-19 12:30:00,21.32,21.42,21.32,21.36,451800.0,20.6045,20.7011,20.6045,20.6432,451800.0
2010-04-19 13:00:00,21.35,21.45,21.35,21.45,132900.0,20.6335,20.7301,20.6335,20.7301,132900.0
2010-04-19 13:30:00,21.45,21.47,21.35,21.35,202000.0,20.7301,20.7495,20.6335,20.6335,202000.0
2010-04-19 14:00:00,21.35,21.43,21.29,21.43,296400.0,20.6335,20.7108,20.5755,20.7108,296400.0
2010-04-19 14:30:00,21.43,21.52,21.42,21.52,276700.0,20.7108,20.7978,20.7011,20.7978,276700.0
2010-04-19 15:00:00,21.53,21.57,21.45,21.5,331600.0,20.8075,20.8461,20.7301,20.7785,331600.0
2010-04-19 15:30:00,21.5,21.56,21.48,21.54,446800.0,20.7785,20.8365,20.7591,20.8171,446800.0
2010-04-20 09:30:00,21.67,22.0,21.66,21.78,271700.0,20.9428,21.2617,20.9331,21.0491,271700.0
2010-04-20 10:00:00,21.78,21.79,21.5,21.58,238400.0,21.0491,21.0587,20.7785,20.8558,238400.0
2010-04-20 10:30:00,21.58,21.86,21.58,21.85,224800.0,20.8558,21.1264,20.8558,21.1167,224800.0
2010-04-20 11:00:00,21.85,21.86,21.72,21.74,186800.0,21.1167,21.1264,20.9911,21.0104,186800.0
2010-04-20 11:30:00,21.75,21.76,21.66,21.73,174800.0,21.0201,21.0297,20.9331,21.0007,174800.0
2010-04-20 12:00:00,21.74,21.9,21.74,21.84,117100.0,21.0104,21.165,21.0104,21.1071,117100.0
2010-04-20 12:30:00,21.84,21.84,21.8,21.83,738200.0,21.1071,21.1071,21.0684,21.0974,738200.0
2010-04-20 13:00:00,21.83,21.84,21.76,21.79,92100.0,21.0974,21.1071,21.0297,21.0587,92100.0
2010-04-20 13:30:00,21.79,21.83,21.74,21.81,112300.0,21.0587,21.0974,21.0104,21.0781,112300.0
2010-04-20 14:00:00,21.81,21.89,21.8,21.86,132900.0,21.0781,21.1554,21.0684,21.1264,132900.0
2010-04-20 14:30:00,21.85,21.92,21.85,21.92,111100.0,21.1167,21.1844,21.1167,21.1844,111100.0
2010-04-20 15:00:00,21.92,21.92,21.83,21.85,173500.0,21.1844,21.1844,21.0974,21.1167,173500.0
2010-04-20 15:30:00,21.85,21.87,21.83,21.85,364100.0,21.1167,21.136,21.0974,21.1167,364100.0
2010-04-21 09:30:00,21.67,22.0,21.63,21.84,353900.0,20.9428,21.2617,20.9041,21.1071,353900.0
2010-04-21 10:00:00,21.84,21.89,21.69,21.86,165400.0,21.1071,21.1554,20.9621,21.1264,165400.0
2010-04-21 10:30:00,21.85,22.17,21.76,21.98,304300.0,21.1167,21.426,21.0297,21.2424,304300.0
2010-04-21 11:00:00,21.97,22.03,21.83,21.84,157500.0,21.2327,21.2907,21.0974,21.1071,157500.0
2010-04-21 11:30:00,21.83,21.83,21.67,21.75,157800.0,21.0974,21.0974,20.9428,21.0201,157800.0
2010-04-21 12:00:00,21.75,21.78,21.71,21.74,209100.0,21.0201,21.0491,20.9814,21.0104,209100.0
2010-04-21 12:30:00,21.74,21.78,21.7,21.75,340700.0,21.0104,21.0491,20.9718,21.0201,340700.0
2010-04-21 13:00:00,21.75,21.76,21.72,21.76,406100.0,21.0201,21.0297,20.9911,21.0297,406100.0
2010-04-21 13:30:00,21.75,21.76,21.74,21.75,456600.0,21.0201,21.0297,21.0104,21.0201,456600.0
2010-04-21 14:00:00,21.76,21.77,21.72,21.75,498300.0,21.0297,21.0394,20.9911,21.0201,498300.0
2010-04-21 14:30:00,21.75,21.76,21.72,21.74,284000.0,21.0201,21.0297,20.9911,21.0104,284000.0
2010-04-21 15:00:00,21.74,21.76,21.73,21.75,277200.0,21.0104,21.0297,21.0007,21.0201,277200.0
2010-04-21 15:30:00,21.75,21.77,21.58,21.6,1526700.0,21.0201,21.0394,20.8558,20.8751,1526700.0
2010-04-22 09:30:00,22.18,23.1,21.99,23.0,2327200.0,21.4356,22.3248,21.252,22.2281,2327200.0
2010-04-22 10:00:00,23.0,23.53,22.95,23.46,2309100.0,22.2281,22.7403,22.1798,22.6727,2309100.0
2010-04-22 10:30:00,23.46,23.59,23.19,23.48,1639400.0,22.6727,22.7983,22.4117,22.692,1639400.0
2010-04-22 11:00:00,23.48,23.6,23.34,23.56,1418900.0,22.692,22.808,22.5567,22.7693,1418900.0
2010-04-22 11:30:00,23.56,23.86,23.49,23.74,1316900.0,22.7693,23.0593,22.7017,22.9433,1316900.0
2010-04-22 12:00:00,23.75,23.84,23.62,23.8,936400.0,22.953,23.0399,22.8273,23.0013,936400.0
2010-04-22 12:30:00,23.8,23.98,23.75,23.93,542900.0,23.0013,23.1752,22.953,23.1269,542900.0
2010-04-22 13:00:00,23.92,24.19,23.87,24.04,737000.0,23.1172,23.3782,23.0689,23.2332,737000.0
2010-04-22 13:30:00,24.04,24.18,23.87,24.12,795200.0,23.2332,23.3685,23.0689,23.3105,795200.0
2010-04-22 14:00:00,24.11,24.23,23.92,24.2,497900.0,23.3009,23.4168,23.1172,23.3879,497900.0
2010-04-22 14:30:00,24.19,24.26,24.06,24.22,741900.0,23.3782,23.4458,23.2526,23.4072,741900.0
2010-04-22 15:00:00,24.22,24.31,24.19,24.26,625300.0,23.4072,23.4942,23.3782,23.4458,625300.0
2010-04-22 15:30:00,24.26,24.36,24.17,24.2,1682000.0,23.4458,23.5425,23.3589,23.3879,1682000.0
2010-04-23 09:30:00,24.29,24.33,23.53,23.76,958600.0,23.4748,23.5135,22.7403,22.9626,958600.0
2010-04-23 10:00:00,23.78,24.23,23.71,24.13,1238000.0,22.9819,23.4168,22.9143,23.3202,1238000.0
2010-04-23 10:30:00,24.11,24.13,23.57,23.66,795900.0,23.3009,23.3202,22.779,22.866,795900.0
2010-04-23 11:00:00,23.66,23.68,23.48,23.65,440400.0,22.866,22.8853,22.692,22.8563,440400.0
2010-04-23 11:30:00,23.65,23.8,23.6,23.75,593200.0,22.8563,23.0013,22.808,22.953,593200.0
2010-04-23 12:00:00,23.76,23.94,23.74,23.87,283700.0,22.9626,23.1366,22.9433,23.0689,283700.0
2010-04-23 12:30:00,23.87,23.87,23.75,23.85,286700.0,23.0689,23.0689,22.953,23.0496,286700.0
2010-04-23 13:00:00,23.85,23.85,23.66,23.72,269300.0,23.0496,23.0496,22.866,22.924,269300.0
2010-04-23 13:30:00,23.72,23.75,23.65,23.67,135900.0,22.924,22.953,22.8563,22.8756,135900.0
2010-04-23 14:00:00,23.67,23.89,23.63,23.86,236400.0,22.8756,23.0883,22.837,23.0593,236400.0
2010-04-23 14:30:00,23.85,23.86,23.7,23.77,370900.0,23.0496,23.0593,22.9046,22.9723,370900.0
2010-04-23 15:00:00,23.78,23.8,23.75,23.75,365500.0,22.9819,23.0013,22.953,22.953,365500.0
2010-04-23 15:30:00,23.75,23.86,23.74,23.85,677600.0,22.953,23.0593,22.9433,23.0496,677600.0
2010-04-26 09:30:00,23.94,24.5,23.92,24.4,666600.0,23.1366,23.6778,23.1172,23.5811,666600.0
2010-04-26 10:00:00,24.39,24.7,24.35,24.69,648900.0,23.5715,23.8711,23.5328,23.8614,648900.0
2010-04-26 10:30:00,24.7,25.23,24.67,25.2,1288900.0,23.8711,24.3833,23.8421,24.3543,1288900.0
2010-04-26 11:00:00,25.19,25.3,24.95,25.03,742700.0,24.3446,24.4509,24.1127,24.19,742700.0
2010-04-26 11:30:00,25.02,25.08,24.85,24.94,520000.0,24.1803,24.2383,24.016,24.103,520000.0
2010-04-26 12:00:00,24.93,25.04,24.86,24.99,272500.0,24.0934,24.1997,24.0257,24.1513,272500.0
2010-04-26 12:30:00,24.99,25.02,24.88,24.97,211300.0,24.1513,24.1803,24.045,24.132,211300.0
2010-04-26 13:00:00,24.97,24.97,24.77,24.78,421400.0,24.132,24.132,23.9387,23.9484,421400.0
2010-04-26 13:30:00,24.78,24.83,24.74,24.79,299700.0,23.9484,23.9967,23.9097,23.9581,299700.0
2010-04-26 14:00:00,24.78,24.91,24.7,24.91,386200.0,23.9484,24.074,23.8711,24.074,386200.0
2010-04-26 14:30:00,24.9,24.91,24.78,24.84,323200.0,24.0644,24.074,23.9484,24.0064,323200.0
2010-04-26 15:00:00,24.82,24.82,24.56,24.69,648700.0,23.987,23.987,23.7358,23.8614,648700.0
2010-04-26 15:30:00,24.69,24.71,24.49,24.56,1034300.0,23.8614,23.8807,23.6681,23.7358,1034300.0
2010-04-27 09:30:00,24.45,24.45,24.05,24.24,437100.0,23.6295,23.6295,23.2429,23.4265,437100.0
2010-04-27 10:00:00,24.22,24.34,24.14,24.24,362600.0,23.4072,23.5232,23.3299,23.4265,362600.0
2010-04-27 10:30:00,24.25,24.35,24.2,24.23,335300.0,23.4362,23.5328,23.3879,23.4168,335300.0
2010-04-27 11:00:00,24.23,24.25,23.88,23.9,615100.0,23.4168,23.4362,23.0786,23.0979,615100.0
2010-04-27 11:30:00,23.91,23.91,23.5,23.58,883600.0,23.1076,23.1076,22.7113,22.7887,883600.0
2010-04-27 12:00:00,23.57,23.76,23.56,23.65,516700.0,22.779,22.9626,22.7693,22.8563,516700.0
2010-04-27 12:30:00,23.65,23.88,23.63,23.86,284100.0,22.8563,23.0786,22.837,23.0593,284100.0
2010-04-27 13:00:00,23.86,23.98,23.81,23.98,333500.0,23.0593,23.1752,23.0109,23.1752,333500.0
2010-04-27 13:30:00,23.98,24.02,23.8,23.8,338000.0,23.1752,23.2139,23.0013,23.0013,338000.0
2010-04-27 14:00:00,23.8,23.81,23.62,23.63,562300.0,23.0013,23.0109,22.8273,22.837,562300.0
2010-04-27 14:30:00,23.63,23.71,23.6,23.6,537600.0,22.837,22.9143,22.808,22.808,537600.0
2010-04-27 15:00:00,23.6,23.67,23.46,23.48,617000.0,22.808,22.8756,22.6727,22.692,617000.0
2010-04-27 15:30:00,23.47,23.48,23.12,23.26,1455100.0,22.6824,22.692,22.3441,22.4794,1455100.0
2010-04-28 09:30:00,23.41,23.96,23.4,23.72,549600.0,22.6244,23.1559,22.6147,22.924,549600.0
2010-04-28 10:00:00,23.72,23.72,23.28,23.61,351700.0,22.924,22.924,22.4987,22.8177,351700.0
2010-04-28 10:30:00,23.61,23.75,23.54,23.75,527800.0,22.8177,22.953,22.75,22.953,527800.0
2010-04-28 11:00:00,23.75,23.86,23.58,23.64,398300.0,22.953,23.0593,22.7887,22.8466,398300.0
2010-04-28 11:30:00,23.63,23.71,23.25,23.32,226100.0,22.837,22.9143,22.4697,22.5374,226100.0
2010-04-28 12:00:00,23.31,23.55,23.22,23.54,319300.0,22.5277,22.7597,22.4407,22.75,319300.0
2010-04-28 12:30:00,23.53,23.59,23.46,23.55,105600.0,22.7403,22.7983,22.6727,22.7597,105600.0
2010-04-28 13:00:00,23.56,23.58,23.4,23.42,106100.0,22.7693,22.7887,22.6147,22.634,106100.0
2010-04-28 13:30:00,23.42,23.51,23.41,23.49,125000.0,22.634,22.721,22.6244,22.7017,125000.0
2010-04-28 14:00:00,23.49,23.68,23.43,23.66,198400.0,22.7017,22.8853,22.6437,22.866,198400.0
2010-04-28 14:30:00,23.65,23.77,23.59,23.76,384400.0,22.8563,22.9723,22.7983,22.9626,384400.0
2010-04-28 15:00:00,23.77,23.79,23.66,23.69,409000.0,22.9723,22.9916,22.866,22.895,409000.0
2010-04-28 15:30:00,23.69,23.72,23.47,23.59,630500.0,22.895,22.924,22.6824,22.7983,630500.0
2010-04-29 09:30:00,23.91,24.2,23.69,23.86,209500.0,23.1076,23.3879,22.895,23.0593,209500.0
2010-04-29 10:00:00,23.86,23.86,23.5,23.73,199000.0,23.0593,23.0593,22.7113,22.9336,199000.0
2010-04-29 10:30:00,23.74,23.8,23.66,23.78,237900.0,22.9433,23.0013,22.866,22.9819,237900.0
2010-04-29 11:00:00,23.79,23.79,23.55,23.67,197300.0,22.9916,22.9916,22.7597,22.8756,197300.0
2010-04-29 11:30:00,23.67,23.68,23.5,23.52,154400.0,22.8756,22.8853,22.7113,22.7307,154400.0
2010-04-29 12:00:00,23.52,23.7,23.52,23.64,154300.0,22.7307,22.9046,22.7307,22.8466,154300.0
2010-04-29 12:30:00,23.64,23.68,23.53,23.57,135100.0,22.8466,22.8853,22.7403,22.779,135100.0
2010-04-29 13:00:00,23.56,23.66,23.51,23.63,253800.0,22.7693,22.866,22.721,22.837,253800.0
2010-04-29 13:30:00,23.62,23.62,23.51,23.51,139500.0,22.8273,22.8273,22.721,22.721,139500.0
2010-04-29 14:00:00,23.51,23.66,23.51,23.63,195500.0,22.721,22.866,22.721,22.837,195500.0
2010-04-29 14:30:00,23.64,23.65,23.44,23.53,212700.0,22.8466,22.8563,22.6534,22.7403,212700.0
2010-04-29 15:00:00,23.53,23.53,23.47,23.51,457700.0,22.7403,22.7403,22.6824,22.721,457700.0
2010-04-29 15:30:00,23.51,23.57,23.46,23.49,626800.0,22.721,22.779,22.6727,22.7017,626800.0
2010-04-30 09:30:00,23.5,23.72,23.48,23.51,517200.0,22.7113,22.924,22.692,22.721,517200.0
2010-04-30 10:00:00,23.51,23.53,23.27,23.51,166900.0,22.721,22.7403,22.4891,22.721,166900.0
2010-04-30 10:30:00,23.52,23.55,23.32,23.52,166300.0,22.7307,22.7597,22.5374,22.7307,166300.0
2010-04-30 11:00:00,23.53,23.57,23.42,23.46,162400.0,22.7403,22.779,22.634,22.6727,162400.0
2010-04-30 11:30:00,23.46,23.55,23.45,23.48,184500.0,22.6727,22.7597,22.663,22.692,184500.0
2010-04-30 12:00:00,23.48,23.49,23.24,23.31,291100.0,22.692,22.7017,22.4601,22.5277,291100.0
2010-04-30 12:30:00,23.31,23.38,23.14,23.19,323600.0,22.5277,22.5954,22.3634,22.4117,323600.0
2010-04-30 13:00:00,23.2,23.34,23.19,23.29,183200.0,22.4214,22.5567,22.4117,22.5084,183200.0
2010-04-30 13:30:00,23.3,23.43,23.28,23.36,162100.0,22.5181,22.6437,22.4987,22.576,162100.0
2010-04-30 14:00:00,23.36,23.37,23.22,23.23,162100.0,22.576,22.5857,22.4407,22.4504,162100.0
2010-04-30 14:30:00,23.24,23.25,23.01,23.04,211200.0,22.4601,22.4697,22.2378,22.2668,211200.0
2010-04-30 15:00:00,23.03,23.09,22.93,23.03,286800.0,22.2571,22.3151,22.1605,22.2571,286800.0
2010-04-30 15:30:00,23.03,23.04,22.84,22.85,581200.0,22.2571,22.2668,22.0735,22.0832,581200.0
2010-05-03 09:30:00,23.0,23.29,22.94,23.08,244800.0,22.2281,22.5084,22.1701,22.3054,244800.0
2010-05-03 10:00:00,23.07,23.29,23.0,23.26,297300.0,22.2958,22.5084,22.2281,22.4794,297300.0
2010-05-03 10:30:00,23.25,23.26,23.07,23.15,291100.0,22.4697,22.4794,22.2958,22.3731,291100.0
2010-05-03 11:00:00,23.14,23.28,23.14,23.28,222400.0,22.3634,22.4987,22.3634,22.4987,222400.0
2010-05-03 11:30:00,23.28,23.28,23.13,23.15,213900.0,22.4987,22.4987,22.3538,22.3731,213900.0
2010-05-03 12:00:00,23.16,23.19,23.12,23.16,222000.0,22.3828,22.4117,22.3441,22.3828,222000.0
2010-05-03 12:30:00,23.16,23.31,23.16,23.3,179700.0,22.3828,22.5277,22.3828,22.5181,179700.0
2010-05-03 13:00:00,23.3,23.3,23.12,23.15,311500.0,22.5181,22.5181,22.3441,22.3731,311500.0
2010-05-03 13:30:00,23.15,23.17,23.14,23.14,173500.0,22.3731,22.3924,22.3634,22.3634,173500.0
2010-05-03 14:00:00,23.14,23.33,23.14,23.33,173900.0,22.3634,22.547,22.3634,22.547,173900.0
2010-05-03 14:30:00,23.32,23.37,23.3,23.36,239600.0,22.5374,22.5857,22.5181,22.576,239600.0
2010-05-03 15:00:00,23.35,23.47,23.34,23.44,718000.0,22.5664,22.6824,22.5567,22.6534,718000.0
2010-05-03 15:30:00,23.44,23.55,23.43,23.46,806700.0,22.6534,22.7597,22.6437,22.6727,806700.0
2010-05-04 09:30:00,23.01,23.37,22.71,23.1,521100.0,22.2378,22.5857,21.9479,22.3248,521100.0
2010-05-04 10:00:00,23.13,23.39,23.0,23.35,358600.0,22.3538,22.605,22.2281,22.5664,358600.0
2010-05-04 10:30:00,23.35,23.36,23.15,23.2,771300.0,22.5664,22.576,22.3731,22.4214,771300.0
2010-05-04 11:00:00,23.21,23.39,23.08,23.33,506500.0,22.4311,22.605,22.3054,22.547,506500.0
2010-05-04 11:30:00,23.32,23.45,23.09,23.12,366300.0,22.5374,22.663,22.3151,22.3441,366300.0
2010-05-04 12:00:00,23.12,23.16,22.88,22.9,636700.0,22.3441,22.3828,22.1122,22.1315,636700.0
2010-05-04 12:30:00,22.9,23.13,22.88,23.01,165900.0,22.1315,22.3538,22.1122,22.2378,165900.0
2010-05-04 13:00:00,23.02,23.04,22.88,22.97,200400.0,22.2475,22.2668,22.1122,22.1991,200400.0
2010-05-04 13:30:00,22.96,23.16,22.96,23.14,335900.0,22.1895,22.3828,22.1895,22.3634,335900.0
2010-05-04 14:00:00,23.13,23.17,22.9,22.9,293700.0,22.3538,22.3924,22.1315,22.1315,293700.0
2010-05-04 14:30:00,22.91,22.98,22.85,22.89,390000.0,22.1411,22.2088,22.0832,22.1218,390000.0
2010-05-04 15:00:00,22.9,22.98,22.82,22.87,453000.0,22.1315,22.2088,22.0542,22.1025,453000.0
2010-05-04 15:30:00,22.86,23.0,22.7,22.95,716800.0,22.0928,22.2281,21.9382,22.1798,716800.0
2010-05-05 09:30:00,22.59,22.93,22.11,22.58,433900.0,21.8319,22.1605,21.368,21.8222,433900.0
2010-05-05 10:00:00,22.55,22.82,22.46,22.76,149200.0,21.7932,22.0542,21.7062,21.9962,149200.0
2010-05-05 10:30:00,22.75,23.05,22.66,23.0,266000.0,21.9865,22.2764,21.8995,22.2281,266000.0
2010-05-05 11:00:00,23.0,23.06,22.91,23.01,316400.0,22.2281,22.2861,22.1411,22.2378,316400.0
2010-05-05 11:30:00,23.01,23.17,23.0,23.12,588000.0,22.2378,22.3924,22.2281,22.3441,588000.0
2010-05-05 12:00:00,23.13,23.22,23.03,23.11,267200.0,22.3538,22.4407,22.2571,22.3344,267200.0
2010-05-05 12:30:00,23.11,23.16,22.97,23.03,287200.0,22.3344,22.3828,22.1991,22.2571,287200.0
2010-05-05 13:00:00,23.04,23.1,22.98,23.08,307800.0,22.2668,22.3248,22.2088,22.3054,307800.0
2010-05-05 13:30:00,23.07,23.25,23.01,23.18,570600.0,22.2958,22.4697,22.2378,22.4021,570600.0
2010-05-05 14:00:00,23.19,23.23,23.1,23.16,549100.0,22.4117,22.4504,22.3248,22.3828,549100.0
2010-05-05 14:30:00,23.16,23.23,23.08,23.2,880800.0,22.3828,22.4504,22.3054,22.4214,880800.0
2010-05-05 15:00:00,23.2,23.31,23.11,23.26,755200.0,22.4214,22.5277,22.3344,22.4794,755200.0
2010-05-05 15:30:00,23.26,23.36,23.1,23.26,1208700.0,22.4794,22.576,22.3248,22.4794,1208700.0
2010-05-06 09:30:00,23.14,23.79,23.14,23.7,381500.0,22.3634,22.9916,22.3634,22.9046,381500.0
2010-05-06 10:00:00,23.71,23.76,23.25,23.3,308200.0,22.9143,22.9626,22.4697,22.5181,308200.0
2010-05-06 10:30:00,23.29,23.3,22.98,23.06,336600.0,22.5084,22.5181,22.2088,22.2861,336600.0
2010-05-06 11:00:00,23.07,23.11,22.99,23.04,783700.0,22.2958,22.3344,22.2185,22.2668,783700.0
2010-05-06 11:30:00,23.03,23.04,22.74,22.87,375300.0,22.2571,22.2668,21.9769,22.1025,375300.0
2010-05-06 12:00:00,22.87,22.95,22.77,22.79,188100.0,22.1025,22.1798,22.0058,22.0252,188100.0
2010-05-06 12:30:00,22.79,22.83,22.58,22.65,235100.0,22.0252,22.0638,21.8222,21.8899,235100.0
2010-05-06 13:00:00,22.64,22.7,22.47,22.58,364500.0,21.8802,21.9382,21.7159,21.8222,364500.0
2010-05-06 13:30:00,22.57,22.58,22.49,22.5,502500.0,21.8126,21.8222,21.7352,21.7449,502500.0
2010-05-06 14:00:00,22.5,22.58,21.88,22.04,797300.0,21.7449,21.8222,21.1457,21.3003,797300.0
2010-05-06 14:30:00,22.04,22.26,20.0,21.86,1019100.0,21.3003,21.513,19.3288,21.1264,1019100.0
2010-05-06 15:00:00,21.85,22.45,21.69,22.42,882900.0,21.1167,21.6966,20.9621,21.6676,882900.0
2010-05-06 15:30:00,22.42,22.73,22.37,22.5,1279500.0,21.6676,21.9672,21.6193,21.7449,1279500.0
2010-05-07 09:30:00,22.49,22.49,21.82,21.92,655800.0,21.7352,21.7352,21.0877,21.1844,655800.0
2010-05-07 10:00:00,21.9,21.93,20.5,20.6,986500.0,21.165,21.194,19.812,19.9087,986500.0
2010-05-07 10:30:00,20.64,20.85,20.32,20.35,2997900.0,19.9473,20.1503,19.6381,19.6671,2997900.0
2010-05-07 11:00:00,20.35,21.08,20.22,20.91,1575300.0,19.6671,20.3726,19.5414,20.2083,1575300.0
2010-05-07 11:30:00,20.92,21.38,20.73,21.16,962200.0,20.2179,20.6625,20.0343,20.4499,962200.0
2010-05-07 12:00:00,21.15,21.25,20.9,20.96,742300.0,20.4402,20.5369,20.1986,20.2566,742300.0
2010-05-07 12:30:00,20.96,20.96,20.63,20.63,438600.0,20.2566,20.2566,19.9377,19.9377,438600.0
2010-05-07 13:00:00,20.64,20.78,20.5,20.7,967700.0,19.9473,20.0826,19.812,20.0053,967700.0
2010-05-07 13:30:00,20.7,21.12,20.7,20.94,770500.0,20.0053,20.4112,20.0053,20.2373,770500.0
2010-05-07 14:00:00,20.95,21.0,20.44,20.45,780700.0,20.2469,20.2952,19.754,19.7637,780700.0
2010-05-07 14:30:00,20.45,20.54,20.27,20.38,808400.0,19.7637,19.8507,19.5897,19.6961,808400.0
2010-05-07 15:00:00,20.38,20.47,20.25,20.43,1116200.0,19.6961,19.783,19.5704,19.7444,1116200.0
2010-05-07 15:30:00,20.44,20.48,20.26,20.39,2451200.0,19.754,19.7927,19.5801,19.7057,2451200.0
2010-05-10 09:30:00,22.17,22.18,21.75,22.01,1307900.0,21.426,21.4356,21.0201,21.2713,1307900.0
2010-05-10 10:00:00,22.0,22.1,21.85,22.01,581900.0,21.2617,21.3583,21.1167,21.2713,581900.0
2010-05-10 10:30:00,22.02,22.15,21.89,22.09,592900.0,21.281,21.4067,21.1554,21.3487,592900.0
2010-05-10 11:00:00,22.09,22.37,22.08,22.36,536300.0,21.3487,21.6193,21.339,21.6096,536300.0
2010-05-10 11:30:00,22.36,22.56,22.29,22.49,277000.0,21.6096,21.8029,21.542,21.7352,277000.0
2010-05-10 12:00:00,22.49,22.5,22.31,22.31,313000.0,21.7352,21.7449,21.5613,21.5613,313000.0
2010-05-10 12:30:00,22.31,22.43,22.31,22.35,284900.0,21.5613,21.6773,21.5613,21.5999,284900.0
2010-05-10 13:00:00,22.34,22.37,22.01,22.13,322600.0,21.5903,21.6193,21.2713,21.3873,322600.0
2010-05-10 13:30:00,22.13,22.23,22.05,22.08,197400.0,21.3873,21.484,21.31,21.339,197400.0
2010-05-10 14:00:00,22.08,22.24,21.97,22.14,181600.0,21.339,21.4936,21.2327,21.397,181600.0
2010-05-10 14:30:00,22.14,22.21,22.04,22.2,230800.0,21.397,21.4646,21.3003,21.455,230800.0
2010-05-10 15:00:00,22.2,22.21,22.07,22.14,368200.0,21.455,21.4646,21.3293,21.397,368200.0
2010-05-10 15:30:00,22.14,22.39,22.14,22.39,871100.0,21.397,21.6386,21.397,21.6386,871100.0
2010-05-11 09:30:00,21.63,22.38,21.63,22.29,405700.0,20.9041,21.6289,20.9041,21.542,405700.0
2010-05-11 10:00:00,22.29,22.44,22.17,22.35,267700.0,21.542,21.6869,21.426,21.5999,267700.0
2010-05-11 10:30:00,22.35,22.43,22.26,22.4,248000.0,21.5999,21.6773,21.513,21.6483,248000.0
2010-05-11 11:00:00,22.4,22.68,22.39,22.59,268500.0,21.6483,21.9189,21.6386,21.8319,268500.0
2010-05-11 11:30:00,22.59,22.73,22.54,22.72,348700.0,21.8319,21.9672,21.7836,21.9575,348700.0
2010-05-11 12:00:00,22.71,22.83,22.7,22.8,271800.0,21.9479,22.0638,21.9382,22.0348,271800.0
2010-05-11 12:30:00,22.8,22.85,22.7,22.84,218500.0,22.0348,22.0832,21.9382,22.0735,218500.0
2010-05-11 13:00:00,22.85,22.93,22.8,22.87,470400.0,22.0832,22.1605,22.0348,22.1025,470400.0
2010-05-11 13:30:00,22.86,23.0,22.84,22.98,431100.0,22.0928,22.2281,22.0735,22.2088,431100.0
2010-05-11 14:00:00,22.97,23.0,22.8,22.89,492600.0,22.1991,22.2281,22.0348,22.1218,492600.0
2010-05-11 14:30:00,22.89,22.95,22.75,22.83,813100.0,22.1218,22.1798,21.9865,22.0638,813100.0
2010-05-11 15:00:00,22.83,22.83,22.63,22.7,457900.0,22.0638,22.0638,21.8705,21.9382,457900.0
2010-05-11 15:30:00,22.7,22.81,22.64,22.66,784800.0,21.9382,22.0445,21.8802,21.8995,784800.0
2010-05-12 09:30:00,22.89,23.25,22.89,23.24,250100.0,22.1218,22.4697,22.1218,22.4601,250100.0
2010-05-12 10:00:00,23.24,23.59,23.23,23.59,295900.0,22.4601,22.7983,22.4504,22.7983,295900.0
2010-05-12 10:30:00,23.59,23.76,23.51,23.67,572600.0,22.7983,22.9626,22.721,22.8756,572600.0
2010-05-12 11:00:00,23.67,23.82,23.53,23.54,438700.0,22.8756,23.0206,22.7403,22.75,438700.0
2010-05-12 11:30:00,23.52,23.67,23.5,23.67,273700.0,22.7307,22.8756,22.7113,22.8756,273700.0
2010-05-12 12:00:00,23.68,23.79,23.66,23.76,156900.0,22.8853,22.9916,22.866,22.9626,156900.0
2010-05-12 12:30:00,23.77,23.94,23.72,23.88,245500.0,22.9723,23.1366,22.924,23.0786,245500.0
2010-05-12 13:00:00,23.87,23.99,23.84,23.86,278900.0,23.0689,23.1849,23.0399,23.0593,278900.0
2010-05-12 13:30:00,23.86,23.9,23.78,23.81,254300.0,23.0593,23.0979,22.9819,23.0109,254300.0
2010-05-12 14:00:00,23.8,24.0,23.77,24.0,275300.0,23.0013,23.1946,22.9723,23.1946,275300.0
2010-05-12 14:30:00,23.99,24.09,23.98,24.05,815000.0,23.1849,23.2815,23.1752,23.2429,815000.0
2010-05-12 15:00:00,24.05,24.2,24.05,24.1,567500.0,23.2429,23.3879,23.2429,23.2912,567500.0
2010-05-12 15:30:00,24.1,24.17,24.04,24.11,1088400.0,23.2912,23.3589,23.2332,23.3009,1088400.0
2010-05-13 09:30:00,24.04,24.05,23.81,23.81,408400.0,23.2332,23.2429,23.0109,23.0109,408400.0
2010-05-13 10:00:00,23.81,23.94,23.73,23.82,189300.0,23.0109,23.1366,22.9336,23.0206,189300.0
2010-05-13 10:30:00,23.84,23.97,23.74,23.96,214300.0,23.0399,23.1656,22.9433,23.1559,214300.0
2010-05-13 11:00:00,23.95,24.08,23.86,24.02,116900.0,23.1462,23.2719,23.0593,23.2139,116900.0
2010-05-13 11:30:00,24.02,24.04,23.89,23.92,173400.0,23.2139,23.2332,23.0883,23.1172,173400.0
2010-05-13 12:00:00,23.91,23.99,23.86,23.89,117400.0,23.1076,23.1849,23.0593,23.0883,117400.0
2010-05-13 12:30:00,23.9,23.96,23.86,23.86,58300.0,23.0979,23.1559,23.0593,23.0593,58300.0
2010-05-13 13:00:00,23.86,24.0,23.8,23.99,164900.0,23.0593,23.1946,23.0013,23.1849,164900.0
2010-05-13 13:30:00,23.99,24.04,23.96,23.96,75100.0,23.1849,23.2332,23.1559,23.1559,75100.0
2010-05-13 14:00:00,23.97,24.02,23.93,23.98,110600.0,23.1656,23.2139,23.1269,23.1752,110600.0
2010-05-13 14:30:00,23.98,23.99,23.76,23.8,163300.0,23.1752,23.1849,22.9626,23.0013,163300.0
2010-05-13 15:00:00,23.81,23.84,23.44,23.52,297600.0,23.0109,23.0399,22.6534,22.7307,297600.0
2010-05-13 15:30:00,23.51,23.71,23.39,23.51,633500.0,22.721,22.9143,22.605,22.721,633500.0
2010-05-14 09:30:00,23.28,23.44,22.99,23.0,268500.0,22.4987,22.6534,22.2185,22.2281,268500.0
2010-05-14 10:00:00,23.0,23.1,22.8,23.0,358100.0,22.2281,22.3248,22.0348,22.2281,358100.0
2010-05-14 10:30:00,23.0,23.03,22.82,22.94,211900.0,22.2281,22.2571,22.0542,22.1701,211900.0
2010-05-14 11:00:00,22.94,22.94,22.65,22.82,312600.0,22.1701,22.1701,21.8899,22.0542,312600.0
2010-05-14 11:30:00,22.82,22.92,22.68,22.78,170200.0,22.0542,22.1508,21.9189,22.0155,170200.0
2010-05-14 12:00:00,22.79,22.83,22.62,22.78,191200.0,22.0252,22.0638,21.8609,22.0155,191200.0
2010-05-14 12:30:00,22.78,22.81,22.65,22.79,108800.0,22.0155,22.0445,21.8899,22.0252,108800.0
2010-05-14 13:00:00,22.79,22.85,22.62,22.66,154200.0,22.0252,22.0832,21.8609,21.8995,154200.0
2010-05-14 13:30:00,22.66,22.69,22.55,22.58,196800.0,21.8995,21.9285,21.7932,21.8222,196800.0
2010-05-14 14:00:00,22.58,22.63,22.45,22.53,401000.0,21.8222,21.8705,21.6966,21.7739,401000.0
2010-05-14 14:30:00,22.53,22.66,22.42,22.46,226700.0,21.7739,21.8995,21.6676,21.7062,226700.0
2010-05-14 15:00:00,22.45,22.55,22.31,22.39,485500.0,21.6966,21.7932,21.5613,21.6386,485500.0
2010-05-14 15:30:00,22.38,22.65,22.38,22.56,1532200.0,21.6289,21.8899,21.6289,21.8029,1532200.0
2010-05-17 09:30:00,22.55,22.9,22.55,22.67,885400.0,21.7932,22.1315,21.7932,21.9092,885400.0
2010-05-17 10:00:00,22.67,22.7,22.52,22.65,421900.0,21.9092,21.9382,21.7642,21.8899,421900.0
2010-05-17 10:30:00,22.65,22.7,22.43,22.45,429500.0,21.8899,21.9382,21.6773,21.6966,429500.0
2010-05-17 11:00:00,22.45,22.5,21.99,22.06,401000.0,21.6966,21.7449,21.252,21.3197,401000.0
2010-05-17 11:30:00,22.06,22.1,21.72,21.74,535800.0,21.3197,21.3583,20.9911,21.0104,535800.0
2010-05-17 12:00:00,21.72,21.73,21.38,21.68,547400.0,20.9911,21.0007,20.6625,20.9524,547400.0
2010-05-17 12:30:00,21.69,21.84,21.68,21.73,252600.0,20.9621,21.1071,20.9524,21.0007,252600.0
2010-05-17 13:00:00,21.75,21.93,21.72,21.87,399300.0,21.0201,21.194,20.9911,21.136,399300.0
2010-05-17 13:30:00,21.87,21.93,21.65,21.76,253000.0,21.136,21.194,20.9234,21.0297,253000.0
2010-05-17 14:00:00,21.76,21.85,21.65,21.7,363000.0,21.0297,21.1167,20.9234,20.9718,363000.0
2010-05-17 14:30:00,21.69,21.94,21.65,21.89,510800.0,20.9621,21.2037,20.9234,21.1554,510800.0
2010-05-17 15:00:00,21.89,22.06,21.69,21.79,682100.0,21.1554,21.3197,20.9621,21.0587,682100.0
2010-05-17 15:30:00,21.79,22.04,21.77,21.95,1400700.0,21.0587,21.3003,21.0394,21.2134,1400700.0
2010-05-18 09:30:00,23.06,23.06,22.37,22.41,643800.0,22.2861,22.2861,21.6193,21.6579,643800.0
2010-05-18 10:00:00,22.42,22.52,22.3,22.42,280800.0,21.6676,21.7642,21.5516,21.6676,280800.0
2010-05-18 10:30:00,22.42,22.42,22.09,22.24,381700.0,21.6676,21.6676,21.3487,21.4936,381700.0
2010-05-18 11:00:00,22.22,22.46,22.2,22.42,282700.0,21.4743,21.7062,21.455,21.6676,282700.0
2010-05-18 11:30:00,22.42,22.52,22.2,22.22,246100.0,21.6676,21.7642,21.455,21.4743,246100.0
2010-05-18 12:00:00,22.22,22.26,22.05,22.25,224200.0,21.4743,21.513,21.31,21.5033,224200.0
2010-05-18 12:30:00,22.25,22.47,22.2,22.29,360300.0,21.5033,21.7159,21.455,21.542,360300.0
2010-05-18 13:00:00,22.28,22.35,22.07,22.3,367100.0,21.5323,21.5999,21.3293,21.5516,367100.0
2010-05-18 13:30:00,22.3,22.36,22.0,22.0,324900.0,21.5516,21.6096,21.2617,21.2617,324900.0
2010-05-18 14:00:00,22.0,22.02,21.56,21.68,909800.0,21.2617,21.281,20.8365,20.9524,909800.0
2010-05-18 14:30:00,21.69,21.69,21.43,21.57,551600.0,20.9621,20.9621,20.7108,20.8461,551600.0
2010-05-18 15:00:00,21.56,21.69,21.44,21.46,507300.0,20.8365,20.9621,20.7205,20.7398,507300.0
2010-05-18 15:30:00,21.46,21.58,21.41,21.51,1248300.0,20.7398,20.8558,20.6915,20.7881,1248300.0
2010-05-19 09:30:00,21.29,21.59,21.0,21.34,336700.0,20.5755,20.8654,20.2952,20.6238,336700.0
2010-05-19 10:00:00,21.32,21.34,20.81,20.99,385000.0,20.6045,20.6238,20.1116,20.2856,385000.0
2010-05-19 10:30:00,21.0,21.22,20.93,21.01,197200.0,20.2952,20.5079,20.2276,20.3049,197200.0
2010-05-19 11:00:00,21.01,21.07,20.79,20.79,291300.0,20.3049,20.3629,20.0923,20.0923,291300.0
2010-05-19 11:30:00,20.79,20.83,20.63,20.74,404200.0,20.0923,20.1309,19.9377,20.044,404200.0
2010-05-19 12:00:00,20.74,20.87,20.66,20.81,364700.0,20.044,20.1696,19.9667,20.1116,364700.0
2010-05-19 12:30:00,20.8,20.9,20.65,20.9,283000.0,20.102,20.1986,19.957,20.1986,283000.0
2010-05-19 13:00:00,20.89,20.96,20.77,20.89,346100.0,20.1889,20.2566,20.073,20.1889,346100.0
2010-05-19 13:30:00,20.88,21.01,20.73,21.01,280100.0,20.1793,20.3049,20.0343,20.3049,280100.0
2010-05-19 14:00:00,21.0,21.12,20.9,21.0,305000.0,20.2952,20.4112,20.1986,20.2952,305000.0
2010-05-19 14:30:00,21.0,21.14,20.93,21.06,288300.0,20.2952,20.4305,20.2276,20.3532,288300.0
2010-05-19 15:00:00,21.06,21.09,20.84,21.0,487000.0,20.3532,20.3822,20.1406,20.2952,487000.0
2010-05-19 15:30:00,21.01,21.17,20.93,21.06,798600.0,20.3049,20.4595,20.2276,20.3532,798600.0
2010-05-20 09:30:00,20.36,20.44,19.96,20.03,840400.0,19.6767,19.754,19.2901,19.3578,840400.0
2010-05-20 10:00:00,20.02,20.1,19.44,19.47,1161600.0,19.3481,19.4254,18.7876,18.8166,1161600.0
2010-05-20 10:30:00,19.48,19.7,19.41,19.51,716100.0,18.8263,19.0389,18.7586,18.8552,716100.0
2010-05-20 11:00:00,19.52,19.62,19.41,19.6,733200.0,18.8649,18.9616,18.7586,18.9422,733200.0
2010-05-20 11:30:00,19.6,19.67,19.51,19.55,315500.0,18.9422,19.0099,18.8552,18.8939,315500.0
2010-05-20 12:00:00,19.55,19.66,19.45,19.52,266500.0,18.8939,19.0002,18.7973,18.8649,266500.0
2010-05-20 12:30:00,19.51,19.63,19.34,19.35,397300.0,18.8552,18.9712,18.691,18.7006,397300.0
2010-05-20 13:00:00,19.35,19.78,19.32,19.69,430400.0,18.7006,19.1162,18.6716,19.0292,430400.0
2010-05-20 13:30:00,19.69,19.97,19.67,19.74,427200.0,19.0292,19.2998,19.0099,19.0775,427200.0
2010-05-20 14:00:00,19.74,19.93,19.54,19.86,514100.0,19.0775,19.2612,18.8842,19.1935,514100.0
2010-05-20 14:30:00,19.84,20.17,19.79,19.93,834300.0,19.1742,19.4931,19.1259,19.2612,834300.0
2010-05-20 15:00:00,19.94,20.0,19.75,19.8,568800.0,19.2708,19.3288,19.0872,19.1355,568800.0
2010-05-20 15:30:00,19.8,19.88,19.41,19.41,1105000.0,19.1355,19.2128,18.7586,18.7586,1105000.0
2010-05-21 09:30:00,19.04,20.08,18.89,20.04,1103000.0,18.401,19.4061,18.2561,19.3675,1103000.0
2010-05-21 10:00:00,20.05,20.4,19.86,19.95,979400.0,19.3771,19.7154,19.1935,19.2805,979400.0
2010-05-21 10:30:00,19.95,20.13,19.85,20.05,588400.0,19.2805,19.4544,19.1838,19.3771,588400.0
2010-05-21 11:00:00,20.06,20.66,20.04,20.57,866300.0,19.3868,19.9667,19.3675,19.8797,866300.0
2010-05-21 11:30:00,20.55,20.76,20.43,20.48,538700.0,19.8603,20.0633,19.7444,19.7927,538700.0
2010-05-21 12:00:00,20.47,20.47,20.28,20.35,288300.0,19.783,19.783,19.5994,19.6671,288300.0
2010-05-21 12:30:00,20.35,20.4,20.17,20.21,336900.0,19.6671,19.7154,19.4931,19.5318,336900.0
2010-05-21 13:00:00,20.22,20.28,20.04,20.14,379400.0,19.5414,19.5994,19.3675,19.4641,379400.0
2010-05-21 13:30:00,20.15,20.38,20.15,20.34,697000.0,19.4738,19.6961,19.4738,19.6574,697000.0
2010-05-21 14:00:00,20.33,20.38,20.24,20.3,475800.0,19.6477,19.6961,19.5607,19.6187,475800.0
2010-05-21 14:30:00,20.3,20.31,20.1,20.27,588100.0,19.6187,19.6284,19.4254,19.5897,588100.0
2010-05-21 15:00:00,20.28,20.34,20.09,20.23,579300.0,19.5994,19.6574,19.4158,19.5511,579300.0
2010-05-21 15:30:00,20.24,20.62,20.12,20.56,1486800.0,19.5607,19.928,19.4448,19.87,1486800.0
2010-05-24 09:30:00,20.43,20.84,20.32,20.62,508200.0,19.7444,20.1406,19.6381,19.928,508200.0
2010-05-24 10:00:00,20.65,20.92,20.62,20.88,578400.0,19.957,20.2179,19.928,20.1793,578400.0
2010-05-24 10:30:00,20.88,21.01,20.83,21.0,533100.0,20.1793,20.3049,20.1309,20.2952,533100.0
2010-05-24 11:00:00,21.0,21.0,20.78,20.83,315300.0,20.2952,20.2952,20.0826,20.1309,315300.0
2010-05-24 11:30:00,20.85,20.96,20.78,20.91,236300.0,20.1503,20.2566,20.0826,20.2083,236300.0
2010-05-24 12:00:00,20.9,21.01,20.84,20.9,178500.0,20.1986,20.3049,20.1406,20.1986,178500.0
2010-05-24 12:30:00,20.91,20.93,20.73,20.82,123200.0,20.2083,20.2276,20.0343,20.1213,123200.0
2010-05-24 13:00:00,20.82,20.86,20.62,20.68,254400.0,20.1213,20.1599,19.928,19.986,254400.0
2010-05-24 13:30:00,20.69,20.74,20.5,20.56,143700.0,19.9956,20.044,19.812,19.87,143700.0
2010-05-24 14:00:00,20.56,20.66,20.51,20.55,141400.0,19.87,19.9667,19.8217,19.8603,141400.0
2010-05-24 14:30:00,20.55,20.64,20.46,20.48,232800.0,19.8603,19.9473,19.7734,19.7927,232800.0
2010-05-24 15:00:00,20.47,20.5,20.35,20.43,396400.0,19.783,19.812,19.6671,19.7444,396400.0
2010-05-24 15:30:00,20.42,20.5,20.19,20.22,666900.0,19.7347,19.812,19.5124,19.5414,666900.0
2010-05-25 09:30:00,19.21,19.42,19.0,19.41,578800.0,18.5653,18.7683,18.3624,18.7586,578800.0
2010-05-25 10:00:00,19.41,19.76,19.39,19.64,744700.0,18.7586,19.0969,18.7393,18.9809,744700.0
2010-05-25 10:30:00,19.64,19.64,19.36,19.45,518100.0,18.9809,18.9809,18.7103,18.7973,518100.0
2010-05-25 11:00:00,19.45,19.54,19.3,19.41,327400.0,18.7973,18.8842,18.6523,18.7586,327400.0
2010-05-25 11:30:00,19.4,19.5,19.3,19.49,327200.0,18.7489,18.8456,18.6523,18.8359,327200.0
2010-05-25 12:00:00,19.49,19.52,19.26,19.26,714100.0,18.8359,18.8649,18.6136,18.6136,714100.0
2010-05-25 12:30:00,19.26,19.29,19.15,19.25,688800.0,18.6136,18.6426,18.5073,18.604,688800.0
2010-05-25 13:00:00,19.25,19.31,18.95,19.02,997800.0,18.604,18.662,18.314,18.3817,997800.0
2010-05-25 13:30:00,19.03,19.09,18.91,18.95,645800.0,18.3914,18.4493,18.2754,18.314,645800.0
2010-05-25 14:00:00,18.95,19.17,18.89,19.1,880500.0,18.314,18.5267,18.2561,18.459,880500.0
2010-05-25 14:30:00,19.1,19.18,18.94,19.06,1309800.0,18.459,18.5363,18.3044,18.4204,1309800.0
2010-05-25 15:00:00,19.06,19.32,19.03,19.31,1319000.0,18.4204,18.6716,18.3914,18.662,1319000.0
2010-05-25 15:30:00,19.31,19.57,19.29,19.53,1879300.0,18.662,18.9132,18.6426,18.8746,1879300.0
2010-05-26 09:30:00,19.74,20.5,19.72,20.45,1994600.0,19.0775,19.812,19.0582,19.7637,1994600.0
2010-05-26 10:00:00,20.45,20.8,20.41,20.79,1340400.0,19.7637,20.102,19.725,20.0923,1340400.0
2010-05-26 10:30:00,20.78,21.05,20.71,20.81,825400.0,20.0826,20.3436,20.015,20.1116,825400.0
2010-05-26 11:00:00,20.81,20.88,20.47,20.47,706500.0,20.1116,20.1793,19.783,19.783,706500.0
2010-05-26 11:30:00,20.47,20.73,20.45,20.73,544800.0,19.783,20.0343,19.7637,20.0343,544800.0
2010-05-26 12:00:00,20.73,20.94,20.7,20.82,305600.0,20.0343,20.2373,20.0053,20.1213,305600.0
2010-05-26 12:30:00,20.82,20.94,20.62,20.77,432300.0,20.1213,20.2373,19.928,20.073,432300.0
2010-05-26 13:00:00,20.77,20.88,20.66,20.7,324300.0,20.073,20.1793,19.9667,20.0053,324300.0
2010-05-26 13:30:00,20.69,21.03,20.68,20.94,444800.0,19.9956,20.3242,19.986,20.2373,444800.0
2010-05-26 14:00:00,20.95,21.0,20.82,20.85,576200.0,20.2469,20.2952,20.1213,20.1503,576200.0
2010-05-26 14:30:00,20.85,20.86,20.56,20.7,519600.0,20.1503,20.1599,19.87,20.0053,519600.0
2010-05-26 15:00:00,20.69,20.77,20.21,20.3,707900.0,19.9956,20.073,19.5318,19.6187,707900.0
2010-05-26 15:30:00,20.29,20.46,20.19,20.27,1525300.0,19.6091,19.7734,19.5124,19.5897,1525300.0
2010-05-27 09:30:00,21.03,21.03,20.66,20.81,327300.0,20.3242,20.3242,19.9667,20.1116,327300.0
2010-05-27 10:00:00,20.81,21.1,20.64,21.1,331400.0,20.1116,20.3919,19.9473,20.3919,331400.0
2010-05-27 10:30:00,21.09,21.13,20.93,21.05,249400.0,20.3822,20.4209,20.2276,20.3436,249400.0
2010-05-27 11:00:00,21.05,21.14,20.98,21.12,309100.0,20.3436,20.4305,20.2759,20.4112,309100.0
2010-05-27 11:30:00,21.12,21.13,20.89,20.99,169200.0,20.4112,20.4209,20.1889,20.2856,169200.0
2010-05-27 12:00:00,20.99,21.07,20.92,20.96,141400.0,20.2856,20.3629,20.2179,20.2566,141400.0
2010-05-27 12:30:00,20.97,21.01,20.87,20.98,110100.0,20.2663,20.3049,20.1696,20.2759,110100.0
2010-05-27 13:00:00,20.98,21.0,20.83,20.96,182700.0,20.2759,20.2952,20.1309,20.2566,182700.0
2010-05-27 13:30:00,20.96,21.02,20.91,20.94,151900.0,20.2566,20.3146,20.2083,20.2373,151900.0
2010-05-27 14:00:00,20.95,21.09,20.92,21.05,184900.0,20.2469,20.3822,20.2179,20.3436,184900.0
2010-05-27 14:30:00,21.04,21.07,20.94,20.98,199400.0,20.3339,20.3629,20.2373,20.2759,199400.0
2010-05-27 15:00:00,20.98,21.13,20.95,21.07,412000.0,20.2759,20.4209,20.2469,20.3629,412000.0
2010-05-27 15:30:00,21.08,21.28,21.04,21.27,1231000.0,20.3726,20.5658,20.3339,20.5562,1231000.0
2010-05-28 09:30:00,21.26,21.27,20.91,21.19,179300.0,20.5465,20.5562,20.2083,20.4789,179300.0
2010-05-28 10:00:00,21.17,21.32,21.16,21.2,135300.0,20.4595,20.6045,20.4499,20.4885,135300.0
2010-05-28 10:30:00,21.21,21.34,21.02,21.09,232500.0,20.4982,20.6238,20.3146,20.3822,232500.0
2010-05-28 11:00:00,21.09,21.13,20.75,20.82,210300.0,20.3822,20.4209,20.0536,20.1213,210300.0
2010-05-28 11:30:00,20.82,21.0,20.82,20.91,87600.0,20.1213,20.2952,20.1213,20.2083,87600.0
2010-05-28 12:00:00,20.91,20.95,20.8,20.87,171000.0,20.2083,20.2469,20.102,20.1696,171000.0
2010-05-28 12:30:00,20.88,20.92,20.5,20.71,346200.0,20.1793,20.2179,19.812,20.015,346200.0
2010-05-28 13:00:00,20.71,20.85,20.67,20.8,78400.0,20.015,20.1503,19.9763,20.102,78400.0
2010-05-28 13:30:00,20.8,20.81,20.56,20.59,98200.0,20.102,20.1116,19.87,19.899,98200.0
2010-05-28 14:00:00,20.6,20.6,20.45,20.56,154800.0,19.9087,19.9087,19.7637,19.87,154800.0
2010-05-28 14:30:00,20.56,20.82,20.53,20.73,190200.0,19.87,20.1213,19.841,20.0343,190200.0
2010-05-28 15:00:00,20.73,20.92,20.68,20.88,190600.0,20.0343,20.2179,19.986,20.1793,190600.0
2010-05-28 15:30:00,20.88,20.95,20.59,20.64,649000.0,20.1793,20.2469,19.899,19.9473,649000.0
2010-06-01 09:30:00,20.31,20.4,20.1,20.28,278400.0,19.6284,19.7154,19.4254,19.5994,278400.0
2010-06-01 10:00:00,20.3,20.67,20.3,20.58,278700.0,19.6187,19.9763,19.6187,19.8893,278700.0
2010-06-01 10:30:00,20.59,20.68,20.37,20.37,171300.0,19.899,19.986,19.6864,19.6864,171300.0
2010-06-01 11:00:00,20.37,20.39,20.2,20.33,244100.0,19.6864,19.7057,19.5221,19.6477,244100.0
2010-06-01 11:30:00,20.33,20.34,20.1,20.12,142700.0,19.6477,19.6574,19.4254,19.4448,142700.0
2010-06-01 12:00:00,20.13,20.3,20.11,20.27,125400.0,19.4544,19.6187,19.4351,19.5897,125400.0
2010-06-01 12:30:00,20.28,20.32,20.23,20.24,163900.0,19.5994,19.6381,19.5511,19.5607,163900.0
2010-06-01 13:00:00,20.23,20.59,20.23,20.58,240700.0,19.5511,19.899,19.5511,19.8893,240700.0
2010-06-01 13:30:00,20.58,20.63,20.4,20.41,208500.0,19.8893,19.9377,19.7154,19.725,208500.0
2010-06-01 14:00:00,20.4,20.4,20.2,20.29,321100.0,19.7154,19.7154,19.5221,19.6091,321100.0
2010-06-01 14:30:00,20.3,20.39,20.2,20.28,344500.0,19.6187,19.7057,19.5221,19.5994,344500.0
2010-06-01 15:00:00,20.28,20.34,20.12,20.19,755200.0,19.5994,19.6574,19.4448,19.5124,755200.0
2010-06-01 15:30:00,20.2,20.21,19.87,19.88,1031400.0,19.5221,19.5318,19.2032,19.2128,1031400.0
2010-06-02 09:30:00,20.07,20.22,19.87,20.18,281800.0,19.3965,19.5414,19.2032,19.5028,281800.0
2010-06-02 10:00:00,20.17,20.34,20.06,20.22,159500.0,19.4931,19.6574,19.3868,19.5414,159500.0
2010-06-02 10:30:00,20.22,20.28,19.99,20.07,339400.0,19.5414,19.5994,19.3191,19.3965,339400.0
2010-06-02 11:00:00,20.08,20.25,20.05,20.24,172500.0,19.4061,19.5704,19.3771,19.5607,172500.0
2010-06-02 11:30:00,20.23,20.29,20.1,20.28,155600.0,19.5511,19.6091,19.4254,19.5994,155600.0
2010-06-02 12:00:00,20.28,20.37,20.28,20.3,69900.0,19.5994,19.6864,19.5994,19.6187,69900.0
2010-06-02 12:30:00,20.29,20.36,20.24,20.36,61500.0,19.6091,19.6767,19.5607,19.6767,61500.0
2010-06-02 13:00:00,20.36,20.39,20.28,20.29,81900.0,19.6767,19.7057,19.5994,19.6091,81900.0
2010-06-02 13:30:00,20.29,20.32,20.26,20.28,126100.0,19.6091,19.6381,19.5801,19.5994,126100.0
2010-06-02 14:00:00,20.28,20.29,20.08,20.12,191400.0,19.5994,19.6091,19.4061,19.4448,191400.0
2010-06-02 14:30:00,20.12,20.39,20.12,20.36,197800.0,19.4448,19.7057,19.4448,19.6767,197800.0
2010-06-02 15:00:00,20.37,20.48,20.34,20.43,301800.0,19.6864,19.7927,19.6574,19.7444,301800.0
2010-06-02 15:30:00,20.44,20.48,20.32,20.48,874200.0,19.754,19.7927,19.6381,19.7927,874200.0
2010-06-03 09:30:00,20.57,20.74,20.46,20.65,174100.0,19.8797,20.044,19.7734,19.957,174100.0
2010-06-03 10:00:00,20.65,20.71,20.33,20.56,352100.0,19.957,20.015,19.6477,19.87,352100.0
2010-06-03 10:30:00,20.55,20.75,20.48,20.74,140300.0,19.8603,20.0536,19.7927,20.044,140300.0
2010-06-03 11:00:00,20.75,20.85,20.66,20.73,145300.0,20.0536,20.1503,19.9667,20.0343,145300.0
2010-06-03 11:30:00,20.74,20.84,20.69,20.74,229900.0,20.044,20.1406,19.9956,20.044,229900.0
2010-06-03 12:00:00,20.75,20.75,20.37,20.41,146400.0,20.0536,20.0536,19.6864,19.725,146400.0
2010-06-03 12:30:00,20.4,20.45,20.32,20.36,97000.0,19.7154,19.7637,19.6381,19.6767,97000.0
2010-06-03 13:00:00,20.36,20.38,20.22,20.25,171600.0,19.6767,19.6961,19.5414,19.5704,171600.0
2010-06-03 13:30:00,20.26,20.32,20.23,20.25,196700.0,19.5801,19.6381,19.5511,19.5704,196700.0
2010-06-03 14:00:00,20.25,20.41,20.22,20.37,166300.0,19.5704,19.725,19.5414,19.6864,166300.0
2010-06-03 14:30:00,20.36,20.49,20.34,20.44,238200.0,19.6767,19.8024,19.6574,19.754,238200.0
2010-06-03 15:00:00,20.43,20.62,20.39,20.6,318100.0,19.7444,19.928,19.7057,19.9087,318100.0
2010-06-03 15:30:00,20.6,20.67,20.51,20.64,752100.0,19.9087,19.9763,19.8217,19.9473,752100.0
2010-06-04 09:30:00,20.28,20.46,20.1,20.11,405200.0,19.5994,19.7734,19.4254,19.4351,405200.0
2010-06-04 10:00:00,20.11,20.12,19.91,19.92,333900.0,19.4351,19.4448,19.2418,19.2515,333900.0
2010-06-04 10:30:00,19.92,19.95,19.67,19.71,324600.0,19.2515,19.2805,19.0099,19.0485,324600.0
2010-06-04 11:00:00,19.7,19.74,19.32,19.34,568400.0,19.0389,19.0775,18.6716,18.691,568400.0
2010-06-04 11:30:00,19.34,19.56,19.32,19.53,479900.0,18.691,18.9036,18.6716,18.8746,479900.0
2010-06-04 12:00:00,19.53,19.53,19.25,19.27,381100.0,18.8746,18.8746,18.604,18.6233,381100.0
2010-06-04 12:30:00,19.26,19.35,19.17,19.24,308900.0,18.6136,18.7006,18.5267,18.5943,308900.0
2010-06-04 13:00:00,19.24,19.29,19.17,19.26,424400.0,18.5943,18.6426,18.5267,18.6136,424400.0
2010-06-04 13:30:00,19.25,19.27,19.09,19.11,352200.0,18.604,18.6233,18.4493,18.4687,352200.0
2010-06-04 14:00:00,19.11,19.17,19.03,19.04,512500.0,18.4687,18.5267,18.3914,18.401,512500.0
2010-06-04 14:30:00,19.04,19.12,18.85,18.93,760800.0,18.401,18.4783,18.2174,18.2947,760800.0
2010-06-04 15:00:00,18.93,19.08,18.89,18.9,987800.0,18.2947,18.4397,18.2561,18.2657,987800.0
2010-06-04 15:30:00,18.9,19.03,18.81,18.95,1634000.0,18.2657,18.3914,18.1787,18.314,1634000.0
2010-06-07 09:30:00,19.0,19.04,18.59,18.83,421400.0,18.3624,18.401,17.9661,18.1981,421400.0
2010-06-07 10:00:00,18.82,18.95,18.72,18.92,361300.0,18.1884,18.314,18.0918,18.285,361300.0
2010-06-07 10:30:00,18.92,18.95,18.61,18.63,417200.0,18.285,18.314,17.9855,18.0048,417200.0
2010-06-07 11:00:00,18.64,18.74,18.56,18.72,462700.0,18.0144,18.1111,17.9371,18.0918,462700.0
2010-06-07 11:30:00,18.72,18.91,18.69,18.91,201300.0,18.0918,18.2754,18.0628,18.2754,201300.0
2010-06-07 12:00:00,18.91,19.0,18.74,18.74,319800.0,18.2754,18.3624,18.1111,18.1111,319800.0
2010-06-07 12:30:00,18.74,18.8,18.7,18.74,260800.0,18.1111,18.1691,18.0724,18.1111,260800.0
2010-06-07 13:00:00,18.75,18.81,18.65,18.79,294600.0,18.1208,18.1787,18.0241,18.1594,294600.0
2010-06-07 13:30:00,18.79,18.85,18.63,18.67,208000.0,18.1594,18.2174,18.0048,18.0434,208000.0
2010-06-07 14:00:00,18.66,18.71,18.57,18.64,282100.0,18.0338,18.0821,17.9468,18.0144,282100.0
2010-06-07 14:30:00,18.64,18.66,18.49,18.52,584600.0,18.0144,18.0338,17.8695,17.8985,584600.0
2010-06-07 15:00:00,18.51,18.6,18.25,18.25,563700.0,17.8888,17.9758,17.6375,17.6375,563700.0
2010-06-07 15:30:00,18.25,18.37,18.15,18.18,1256300.0,17.6375,17.7535,17.5409,17.5699,1256300.0
2010-06-08 09:30:00,18.17,18.5,18.09,18.17,395800.0,17.5602,17.8791,17.4829,17.5602,395800.0
2010-06-08 10:00:00,18.18,18.43,18.07,18.18,339800.0,17.5699,17.8115,17.4636,17.5699,339800.0
2010-06-08 10:30:00,18.18,18.42,17.98,18.21,407300.0,17.5699,17.8018,17.3766,17.5989,407300.0
2010-06-08 11:00:00,18.21,18.35,18.03,18.25,436900.0,17.5989,17.7342,17.4249,17.6375,436900.0
2010-06-08 11:30:00,18.25,18.58,18.25,18.52,351100.0,17.6375,17.9565,17.6375,17.8985,351100.0
2010-06-08 12:00:00,18.52,18.56,18.35,18.4,240900.0,17.8985,17.9371,17.7342,17.7825,240900.0
2010-06-08 12:30:00,18.39,18.64,18.38,18.63,285100.0,17.7728,18.0144,17.7632,18.0048,285100.0
2010-06-08 13:00:00,18.64,18.67,18.37,18.38,342400.0,18.0144,18.0434,17.7535,17.7632,342400.0
2010-06-08 13:30:00,18.39,18.41,18.14,18.29,713000.0,17.7728,17.7922,17.5312,17.6762,713000.0
2010-06-08 14:00:00,18.29,18.59,18.26,18.52,490300.0,17.6762,17.9661,17.6472,17.8985,490300.0
2010-06-08 14:30:00,18.52,18.73,18.51,18.56,577700.0,17.8985,18.1014,17.8888,17.9371,577700.0
2010-06-08 15:00:00,18.57,18.9,18.54,18.88,916200.0,17.9468,18.2657,17.9178,18.2464,916200.0
2010-06-08 15:30:00,18.88,18.96,18.75,18.94,1776000.0,18.2464,18.3237,18.1208,18.3044,1776000.0
2010-06-09 09:30:00,19.15,19.34,19.0,19.19,541200.0,18.5271,18.711,18.382,18.5658,541200.0
2010-06-09 10:00:00,19.19,19.26,19.0,19.05,396900.0,18.5658,18.6336,18.382,18.4304,396900.0
2010-06-09 10:30:00,19.05,19.16,18.94,19.13,680200.0,18.4304,18.5368,18.324,18.5078,680200.0
2010-06-09 11:00:00,19.13,19.21,19.05,19.2,396100.0,18.5078,18.5852,18.4304,18.5755,396100.0
2010-06-09 11:30:00,19.2,19.21,18.99,19.05,240700.0,18.5755,18.5852,18.3723,18.4304,240700.0
2010-06-09 12:00:00,19.04,19.16,19.0,19.13,119600.0,18.4207,18.5368,18.382,18.5078,119600.0
2010-06-09 12:30:00,19.12,19.16,19.02,19.06,157700.0,18.4981,18.5368,18.4014,18.4401,157700.0
2010-06-09 13:00:00,19.06,19.17,19.06,19.11,198000.0,18.4401,18.5465,18.4401,18.4884,198000.0
2010-06-09 13:30:00,19.1,19.18,19.06,19.15,394300.0,18.4788,18.5562,18.4401,18.5271,394300.0
2010-06-09 14:00:00,19.15,19.18,19.02,19.14,316200.0,18.5271,18.5562,18.4014,18.5175,316200.0
2010-06-09 14:30:00,19.15,19.15,18.97,18.97,695100.0,18.5271,18.5271,18.353,18.353,695100.0
2010-06-09 15:00:00,18.97,18.98,18.66,18.8,512600.0,18.353,18.3627,18.0531,18.1885,512600.0
2010-06-09 15:30:00,18.81,18.81,18.53,18.65,881200.0,18.1982,18.1982,17.9273,18.0434,881200.0
2010-06-10 09:30:00,19.22,19.28,18.98,19.2,300500.0,18.5949,18.6529,18.3627,18.5755,300500.0
2010-06-10 10:00:00,19.2,19.29,18.96,19.0,245500.0,18.5755,18.6626,18.3433,18.382,245500.0
2010-06-10 10:30:00,19.0,19.11,18.98,19.05,186300.0,18.382,18.4884,18.3627,18.4304,186300.0
2010-06-10 11:00:00,19.05,19.09,18.99,19.02,262100.0,18.4304,18.4691,18.3723,18.4014,262100.0
2010-06-10 11:30:00,19.01,19.1,19.0,19.07,485300.0,18.3917,18.4788,18.382,18.4497,485300.0
2010-06-10 12:00:00,19.08,19.19,19.06,19.16,327400.0,18.4594,18.5658,18.4401,18.5368,327400.0
2010-06-10 12:30:00,19.16,19.23,19.07,19.16,224800.0,18.5368,18.6045,18.4497,18.5368,224800.0
2010-06-10 13:00:00,19.17,19.19,19.07,19.17,231500.0,18.5465,18.5658,18.4497,18.5465,231500.0
2010-06-10 13:30:00,19.18,19.29,19.17,19.23,175200.0,18.5562,18.6626,18.5465,18.6045,175200.0
2010-06-10 14:00:00,19.23,19.29,19.16,19.27,129400.0,18.6045,18.6626,18.5368,18.6432,129400.0
2010-06-10 14:30:00,19.26,19.44,19.26,19.36,159200.0,18.6336,18.8077,18.6336,18.7303,159200.0
2010-06-10 15:00:00,19.36,19.4,19.32,19.35,524600.0,18.7303,18.769,18.6916,18.7206,524600.0
2010-06-10 15:30:00,19.35,19.38,19.29,19.29,1337600.0,18.7206,18.7497,18.6626,18.6626,1337600.0
2010-06-11 09:30:00,18.96,19.25,18.96,19.22,306300.0,18.3433,18.6239,18.3433,18.5949,306300.0
2010-06-11 10:00:00,19.22,19.33,19.17,19.27,392700.0,18.5949,18.7013,18.5465,18.6432,392700.0
2010-06-11 10:30:00,19.27,19.32,19.18,19.24,217600.0,18.6432,18.6916,18.5562,18.6142,217600.0
2010-06-11 11:00:00,19.24,19.27,19.16,19.2,213000.0,18.6142,18.6432,18.5368,18.5755,213000.0
2010-06-11 11:30:00,19.2,19.38,19.2,19.38,125100.0,18.5755,18.7497,18.5755,18.7497,125100.0
2010-06-11 12:00:00,19.37,19.41,19.33,19.37,141300.0,18.74,18.7787,18.7013,18.74,141300.0
2010-06-11 12:30:00,19.38,19.47,19.33,19.42,128100.0,18.7497,18.8367,18.7013,18.7884,128100.0
2010-06-11 13:00:00,19.43,19.51,19.42,19.44,148600.0,18.798,18.8754,18.7884,18.8077,148600.0
2010-06-11 13:30:00,19.44,19.46,19.31,19.31,139700.0,18.8077,18.8271,18.6819,18.6819,139700.0
2010-06-11 14:00:00,19.31,19.38,19.18,19.21,145300.0,18.6819,18.7497,18.5562,18.5852,145300.0
2010-06-11 14:30:00,19.22,19.3,19.21,19.25,149200.0,18.5949,18.6723,18.5852,18.6239,149200.0
2010-06-11 15:00:00,19.25,19.35,19.2,19.33,226600.0,18.6239,18.7206,18.5755,18.7013,226600.0
2010-06-11 15:30:00,19.32,19.48,19.31,19.47,884700.0,18.6916,18.8464,18.6819,18.8367,884700.0
2010-06-14 09:30:00,19.56,19.76,19.56,19.59,201000.0,18.9238,19.1173,18.9238,18.9528,201000.0
2010-06-14 10:00:00,19.59,19.74,19.56,19.74,226600.0,18.9528,19.098,18.9238,19.098,226600.0
2010-06-14 10:30:00,19.75,19.85,19.63,19.82,125600.0,19.1076,19.2044,18.9915,19.1754,125600.0
2010-06-14 11:00:00,19.81,19.94,19.76,19.79,296400.0,19.1657,19.2915,19.1173,19.1463,296400.0
2010-06-14 11:30:00,19.79,19.8,19.68,19.71,87500.0,19.1463,19.156,19.0399,19.0689,87500.0
2010-06-14 12:00:00,19.71,19.78,19.7,19.75,113300.0,19.0689,19.1367,19.0593,19.1076,113300.0
2010-06-14 12:30:00,19.76,19.77,19.57,19.57,190600.0,19.1173,19.127,18.9335,18.9335,190600.0
2010-06-14 13:00:00,19.57,19.59,19.47,19.56,138600.0,18.9335,18.9528,18.8367,18.9238,138600.0
2010-06-14 13:30:00,19.57,19.64,19.44,19.44,92500.0,18.9335,19.0012,18.8077,18.8077,92500.0
2010-06-14 14:00:00,19.43,19.46,19.26,19.41,161300.0,18.798,18.8271,18.6336,18.7787,161300.0
2010-06-14 14:30:00,19.41,19.48,19.28,19.47,179100.0,18.7787,18.8464,18.6529,18.8367,179100.0
2010-06-14 15:00:00,19.48,19.58,19.46,19.52,409000.0,18.8464,18.9432,18.8271,18.8851,409000.0
2010-06-14 15:30:00,19.51,19.51,19.24,19.31,575600.0,18.8754,18.8754,18.6142,18.6819,575600.0
2010-06-15 09:30:00,19.61,19.78,19.55,19.7,135100.0,18.9722,19.1367,18.9141,19.0593,135100.0
2010-06-15 10:00:00,19.68,19.76,19.59,19.71,123300.0,19.0399,19.1173,18.9528,19.0689,123300.0
2010-06-15 10:30:00,19.72,19.82,19.68,19.79,183600.0,19.0786,19.1754,19.0399,19.1463,183600.0
2010-06-15 11:00:00,19.8,19.92,19.79,19.87,100000.0,19.156,19.2721,19.1463,19.2237,100000.0
2010-06-15 11:30:00,19.86,19.87,19.8,19.84,122000.0,19.2141,19.2237,19.156,19.1947,122000.0
2010-06-15 12:00:00,19.85,19.92,19.84,19.88,113300.0,19.2044,19.2721,19.1947,19.2334,113300.0
2010-06-15 12:30:00,19.88,19.92,19.78,19.9,335200.0,19.2334,19.2721,19.1367,19.2528,335200.0
2010-06-15 13:00:00,19.9,19.96,19.8,19.92,175900.0,19.2528,19.3108,19.156,19.2721,175900.0
2010-06-15 13:30:00,19.94,19.97,19.89,19.96,151700.0,19.2915,19.3205,19.2431,19.3108,151700.0
2010-06-15 14:00:00,19.95,20.05,19.92,20.04,263100.0,19.3011,19.3979,19.2721,19.3882,263100.0
2010-06-15 14:30:00,20.04,20.09,20.03,20.09,348300.0,19.3882,19.4366,19.3785,19.4366,348300.0
2010-06-15 15:00:00,20.08,20.21,20.06,20.2,301300.0,19.4269,19.5527,19.4075,19.543,301300.0
2010-06-15 15:30:00,20.21,20.28,20.16,20.23,1102000.0,19.5527,19.6204,19.5043,19.572,1102000.0
2010-06-16 09:30:00,20.04,20.27,20.0,20.14,271200.0,19.3882,19.6107,19.3495,19.4849,271200.0
2010-06-16 10:00:00,20.14,20.17,19.98,20.0,180100.0,19.4849,19.514,19.3301,19.3495,180100.0
2010-06-16 10:30:00,19.99,20.02,19.9,19.95,206300.0,19.3398,19.3688,19.2528,19.3011,206300.0
2010-06-16 11:00:00,19.96,20.15,19.95,20.15,185900.0,19.3108,19.4946,19.3011,19.4946,185900.0
2010-06-16 11:30:00,20.15,20.19,20.03,20.09,180100.0,19.4946,19.5333,19.3785,19.4366,180100.0
2010-06-16 12:00:00,20.09,20.25,20.09,20.2,103200.0,19.4366,19.5914,19.4366,19.543,103200.0
2010-06-16 12:30:00,20.2,20.2,20.12,20.19,384000.0,19.543,19.543,19.4656,19.5333,384000.0
2010-06-16 13:00:00,20.18,20.22,20.1,20.21,178900.0,19.5236,19.5623,19.4462,19.5527,178900.0
2010-06-16 13:30:00,20.21,20.28,20.17,20.28,160900.0,19.5527,19.6204,19.514,19.6204,160900.0
2010-06-16 14:00:00,20.28,20.38,20.27,20.29,194800.0,19.6204,19.7171,19.6107,19.6301,194800.0
2010-06-16 14:30:00,20.29,20.33,20.21,20.23,236800.0,19.6301,19.6688,19.5527,19.572,236800.0
2010-06-16 15:00:00,20.22,20.22,19.98,20.01,171500.0,19.5623,19.5623,19.3301,19.3592,171500.0
2010-06-16 15:30:00,20.01,20.12,19.99,20.03,1270900.0,19.3592,19.4656,19.3398,19.3785,1270900.0
2010-06-17 09:30:00,20.15,20.16,19.92,20.04,254800.0,19.4946,19.5043,19.2721,19.3882,254800.0
2010-06-17 10:00:00,20.03,20.04,19.56,19.58,347600.0,19.3785,19.3882,18.9238,18.9432,347600.0
2010-06-17 10:30:00,19.58,19.7,19.56,19.67,166900.0,18.9432,19.0593,18.9238,19.0302,166900.0
2010-06-17 11:00:00,19.67,19.83,19.6,19.8,136600.0,19.0302,19.185,18.9625,19.156,136600.0
2010-06-17 11:30:00,19.8,19.93,19.79,19.9,84200.0,19.156,19.2818,19.1463,19.2528,84200.0
2010-06-17 12:00:00,19.9,19.92,19.78,19.78,108300.0,19.2528,19.2721,19.1367,19.1367,108300.0
2010-06-17 12:30:00,19.79,19.89,19.68,19.85,134000.0,19.1463,19.2431,19.0399,19.2044,134000.0
2010-06-17 13:00:00,19.84,19.93,19.78,19.92,135700.0,19.1947,19.2818,19.1367,19.2721,135700.0
2010-06-17 13:30:00,19.93,20.04,19.88,20.03,175300.0,19.2818,19.3882,19.2334,19.3785,175300.0
2010-06-17 14:00:00,20.04,20.06,19.98,19.98,127700.0,19.3882,19.4075,19.3301,19.3301,127700.0
2010-06-17 14:30:00,19.97,19.99,19.88,19.92,152400.0,19.3205,19.3398,19.2334,19.2721,152400.0
2010-06-17 15:00:00,19.92,19.92,19.78,19.82,246200.0,19.2721,19.2721,19.1367,19.1754,246200.0
2010-06-17 15:30:00,19.81,20.01,19.81,19.92,634600.0,19.1657,19.3592,19.1657,19.2721,634600.0
2010-06-18 09:30:00,20.0,20.17,19.95,19.96,576300.0,19.3495,19.514,19.3011,19.3108,576300.0
2010-06-18 10:00:00,19.96,20.09,19.96,20.05,150200.0,19.3108,19.4366,19.3108,19.3979,150200.0
2010-06-18 10:30:00,20.04,20.12,20.0,20.08,159200.0,19.3882,19.4656,19.3495,19.4269,159200.0
2010-06-18 11:00:00,20.09,20.16,19.96,19.97,118200.0,19.4366,19.5043,19.3108,19.3205,118200.0
2010-06-18 11:30:00,19.96,20.04,19.88,19.92,145600.0,19.3108,19.3882,19.2334,19.2721,145600.0
2010-06-18 12:00:00,19.93,20.0,19.87,19.87,79000.0,19.2818,19.3495,19.2237,19.2237,79000.0
2010-06-18 12:30:00,19.88,19.92,19.83,19.89,67900.0,19.2334,19.2721,19.185,19.2431,67900.0
2010-06-18 13:00:00,19.88,19.92,19.85,19.9,72700.0,19.2334,19.2721,19.2044,19.2528,72700.0
2010-06-18 13:30:00,19.9,19.95,19.86,19.89,97200.0,19.2528,19.3011,19.2141,19.2431,97200.0
2010-06-18 14:00:00,19.89,19.98,19.87,19.98,96800.0,19.2431,19.3301,19.2237,19.3301,96800.0
2010-06-18 14:30:00,19.97,20.0,19.92,19.99,98200.0,19.3205,19.3495,19.2721,19.3398,98200.0
2010-06-18 15:00:00,19.98,20.0,19.9,19.98,174100.0,19.3301,19.3495,19.2528,19.3301,174100.0
2010-06-18 15:30:00,19.98,20.06,19.94,20.01,617900.0,19.3301,19.4075,19.2915,19.3592,617900.0
2010-06-21 09:30:00,20.5,20.65,20.26,20.46,505600.0,19.8332,19.9784,19.601,19.7945,505600.0
2010-06-21 10:00:00,20.46,20.53,20.36,20.36,183000.0,19.7945,19.8623,19.6978,19.6978,183000.0
2010-06-21 10:30:00,20.37,20.49,20.34,20.37,267500.0,19.7075,19.8236,19.6784,19.7075,267500.0
2010-06-21 11:00:00,20.37,20.52,20.35,20.45,126700.0,19.7075,19.8526,19.6881,19.7849,126700.0
2010-06-21 11:30:00,20.45,20.51,20.4,20.42,115500.0,19.7849,19.8429,19.7365,19.7558,115500.0
2010-06-21 12:00:00,20.43,20.43,20.28,20.29,135000.0,19.7655,19.7655,19.6204,19.6301,135000.0
2010-06-21 12:30:00,20.28,20.39,20.26,20.39,146200.0,19.6204,19.7268,19.601,19.7268,146200.0
2010-06-21 13:00:00,20.38,20.42,20.34,20.36,113000.0,19.7171,19.7558,19.6784,19.6978,113000.0
2010-06-21 13:30:00,20.36,20.38,20.28,20.29,132500.0,19.6978,19.7171,19.6204,19.6301,132500.0
2010-06-21 14:00:00,20.29,20.43,20.27,20.33,201700.0,19.6301,19.7655,19.6107,19.6688,201700.0
2010-06-21 14:30:00,20.34,20.35,20.2,20.23,124800.0,19.6784,19.6881,19.543,19.572,124800.0
2010-06-21 15:00:00,20.23,20.27,19.94,19.96,350800.0,19.572,19.6107,19.2915,19.3108,350800.0
2010-06-21 15:30:00,19.97,20.03,19.9,20.02,608000.0,19.3205,19.3785,19.2528,19.3688,608000.0
2010-06-22 09:30:00,20.16,20.24,19.98,20.09,229800.0,19.5043,19.5817,19.3301,19.4366,229800.0
2010-06-22 10:00:00,20.08,20.09,19.79,19.85,221500.0,19.4269,19.4366,19.1463,19.2044,221500.0
2010-06-22 10:30:00,19.86,19.86,19.66,19.76,262800.0,19.2141,19.2141,19.0206,19.1173,262800.0
2010-06-22 11:00:00,19.75,19.75,19.58,19.72,169100.0,19.1076,19.1076,18.9432,19.0786,169100.0
2010-06-22 11:30:00,19.72,19.91,19.7,19.83,97500.0,19.0786,19.2624,19.0593,19.185,97500.0
2010-06-22 12:00:00,19.83,19.87,19.77,19.77,91400.0,19.185,19.2237,19.127,19.127,91400.0
2010-06-22 12:30:00,19.77,19.78,19.68,19.7,254900.0,19.127,19.1367,19.0399,19.0593,254900.0
2010-06-22 13:00:00,19.7,19.75,19.61,19.64,133600.0,19.0593,19.1076,18.9722,19.0012,133600.0
2010-06-22 13:30:00,19.64,19.75,19.61,19.65,128900.0,19.0012,19.1076,18.9722,19.0109,128900.0
2010-06-22 14:00:00,19.65,19.66,19.55,19.6,131300.0,19.0109,19.0206,18.9141,18.9625,131300.0
2010-06-22 14:30:00,19.59,19.63,19.34,19.4,285200.0,18.9528,18.9915,18.711,18.769,285200.0
2010-06-22 15:00:00,19.4,19.45,19.31,19.34,205100.0,18.769,18.8174,18.6819,18.711,205100.0
2010-06-22 15:30:00,19.33,19.36,19.24,19.35,731200.0,18.7013,18.7303,18.6142,18.7206,731200.0
2010-06-23 09:30:00,19.35,19.38,19.11,19.22,206800.0,18.7206,18.7497,18.4884,18.5949,206800.0
2010-06-23 10:00:00,19.21,19.22,18.87,18.99,333300.0,18.5852,18.5949,18.2563,18.3723,333300.0
2010-06-23 10:30:00,18.99,19.12,18.98,19.07,244000.0,18.3723,18.4981,18.3627,18.4497,244000.0
2010-06-23 11:00:00,19.07,19.07,18.91,19.0,230000.0,18.4497,18.4497,18.295,18.382,230000.0
2010-06-23 11:30:00,19.0,19.02,18.93,18.97,263800.0,18.382,18.4014,18.3143,18.353,263800.0
2010-06-23 12:00:00,18.98,19.0,18.93,18.95,164000.0,18.3627,18.382,18.3143,18.3337,164000.0
2010-06-23 12:30:00,18.96,19.0,18.95,18.98,310500.0,18.3433,18.382,18.3337,18.3627,310500.0
2010-06-23 13:00:00,18.99,19.03,18.87,18.89,398100.0,18.3723,18.411,18.2563,18.2756,398100.0
2010-06-23 13:30:00,18.89,19.06,18.89,19.04,259100.0,18.2756,18.4401,18.2756,18.4207,259100.0
2010-06-23 14:00:00,19.04,19.1,18.93,19.06,303100.0,18.4207,18.4788,18.3143,18.4401,303100.0
2010-06-23 14:30:00,19.07,19.24,18.93,18.96,460600.0,18.4497,18.6142,18.3143,18.3433,460600.0
2010-06-23 15:00:00,18.96,19.02,18.82,18.98,658400.0,18.3433,18.4014,18.2079,18.3627,658400.0
2010-06-23 15:30:00,18.98,19.1,18.88,19.02,720500.0,18.3627,18.4788,18.2659,18.4014,720500.0
2010-06-24 09:30:00,18.92,19.08,18.83,18.88,616500.0,18.3046,18.4594,18.2176,18.2659,616500.0
2010-06-24 10:00:00,18.89,19.14,18.86,19.04,479600.0,18.2756,18.5175,18.2466,18.4207,479600.0
2010-06-24 10:30:00,19.03,19.05,18.77,18.86,465200.0,18.411,18.4304,18.1595,18.2466,465200.0
2010-06-24 11:00:00,18.86,18.9,18.75,18.78,401500.0,18.2466,18.2853,18.1402,18.1692,401500.0
2010-06-24 11:30:00,18.77,18.81,18.68,18.74,228000.0,18.1595,18.1982,18.0724,18.1305,228000.0
2010-06-24 12:00:00,18.74,18.84,18.74,18.77,149600.0,18.1305,18.2272,18.1305,18.1595,149600.0
2010-06-24 12:30:00,18.76,18.76,18.61,18.74,103500.0,18.1498,18.1498,18.0047,18.1305,103500.0
2010-06-24 13:00:00,18.74,18.86,18.68,18.76,146200.0,18.1305,18.2466,18.0724,18.1498,146200.0
2010-06-24 13:30:00,18.77,18.96,18.76,18.94,207100.0,18.1595,18.3433,18.1498,18.324,207100.0
2010-06-24 14:00:00,18.94,18.94,18.83,18.88,140600.0,18.324,18.324,18.2176,18.2659,140600.0
2010-06-24 14:30:00,18.88,18.88,18.66,18.69,255700.0,18.2659,18.2659,18.0531,18.0821,255700.0
2010-06-24 15:00:00,18.7,18.74,18.52,18.61,387800.0,18.0918,18.1305,17.9176,18.0047,387800.0
2010-06-24 15:30:00,18.61,18.65,18.54,18.61,608800.0,18.0047,18.0434,17.937,18.0047,608800.0
2010-06-25 09:30:00,18.72,18.79,18.57,18.77,273200.0,18.1111,18.1789,17.966,18.1595,273200.0
2010-06-25 10:00:00,18.76,18.86,18.65,18.75,267500.0,18.1498,18.2466,18.0434,18.1402,267500.0
2010-06-25 10:30:00,18.76,18.82,18.61,18.66,244900.0,18.1498,18.2079,18.0047,18.0531,244900.0
2010-06-25 11:00:00,18.66,18.86,18.66,18.83,275500.0,18.0531,18.2466,18.0531,18.2176,275500.0
2010-06-25 11:30:00,18.83,18.89,18.7,18.82,195300.0,18.2176,18.2756,18.0918,18.2079,195300.0
2010-06-25 12:00:00,18.83,18.87,18.74,18.85,194700.0,18.2176,18.2563,18.1305,18.2369,194700.0
2010-06-25 12:30:00,18.85,18.94,18.81,18.84,176400.0,18.2369,18.324,18.1982,18.2272,176400.0
2010-06-25 13:00:00,18.84,19.03,18.83,19.02,259200.0,18.2272,18.411,18.2176,18.4014,259200.0
2010-06-25 13:30:00,19.02,19.09,18.94,19.04,267800.0,18.4014,18.4691,18.324,18.4207,267800.0
2010-06-25 14:00:00,19.03,19.27,19.01,19.25,572000.0,18.411,18.6432,18.3917,18.6239,572000.0
2010-06-25 14:30:00,19.24,19.28,19.19,19.26,336900.0,18.6142,18.6529,18.5658,18.6336,336900.0
2010-06-25 15:00:00,19.25,19.25,19.08,19.2,450400.0,18.6239,18.6239,18.4594,18.5755,450400.0
2010-06-25 15:30:00,19.2,19.31,19.17,19.31,1311000.0,18.5755,18.6819,18.5465,18.6819,1311000.0
2010-06-28 09:30:00,19.32,19.32,18.85,18.92,293800.0,18.6916,18.6916,18.2369,18.3046,293800.0
2010-06-28 10:00:00,18.92,19.06,18.72,19.05,288800.0,18.3046,18.4401,18.1111,18.4304,288800.0
2010-06-28 10:30:00,19.05,19.2,18.95,19.2,295200.0,18.4304,18.5755,18.3337,18.5755,295200.0
2010-06-28 11:00:00,19.2,19.38,19.18,19.36,414000.0,18.5755,18.7497,18.5562,18.7303,414000.0
2010-06-28 11:30:00,19.37,19.41,19.2,19.25,209700.0,18.74,18.7787,18.5755,18.6239,209700.0
2010-06-28 12:00:00,19.25,19.27,19.05,19.12,201100.0,18.6239,18.6432,18.4304,18.4981,201100.0
2010-06-28 12:30:00,19.12,19.18,19.04,19.18,197600.0,18.4981,18.5562,18.4207,18.5562,197600.0
2010-06-28 13:00:00,19.17,19.17,18.94,19.0,134700.0,18.5465,18.5465,18.324,18.382,134700.0
2010-06-28 13:30:00,18.99,19.08,18.92,19.08,158900.0,18.3723,18.4594,18.3046,18.4594,158900.0
2010-06-28 14:00:00,19.08,19.09,18.96,18.96,230400.0,18.4594,18.4691,18.3433,18.3433,230400.0
2010-06-28 14:30:00,18.95,19.09,18.94,19.05,266400.0,18.3337,18.4691,18.324,18.4304,266400.0
2010-06-28 15:00:00,19.06,19.07,18.78,18.78,859500.0,18.4401,18.4497,18.1692,18.1692,859500.0
2010-06-28 15:30:00,18.79,18.87,18.62,18.63,1410500.0,18.1789,18.2563,18.0144,18.0241,1410500.0
2010-06-29 09:30:00,18.25,18.28,17.74,17.8,864900.0,17.6564,17.6854,17.163,17.2211,864900.0
2010-06-29 10:00:00,17.8,17.81,17.38,17.38,1043600.0,17.2211,17.2307,16.8147,16.8147,1043600.0
2010-06-29 10:30:00,17.38,17.52,17.35,17.52,896500.0,16.8147,16.9502,16.7857,16.9502,896500.0
2010-06-29 11:00:00,17.52,17.53,17.14,17.18,1202000.0,16.9502,16.9598,16.5825,16.6212,1202000.0
2010-06-29 11:30:00,17.17,17.34,17.04,17.17,838600.0,16.6115,16.776,16.4858,16.6115,838600.0
2010-06-29 12:00:00,17.17,17.18,17.04,17.07,1263400.0,16.6115,16.6212,16.4858,16.5148,1263400.0
2010-06-29 12:30:00,17.07,17.09,16.93,16.99,704000.0,16.5148,16.5341,16.3794,16.4374,704000.0
2010-06-29 13:00:00,16.99,17.14,16.98,17.03,1152700.0,16.4374,16.5825,16.4277,16.4761,1152700.0
2010-06-29 13:30:00,17.02,17.08,16.9,17.06,610000.0,16.4664,16.5245,16.3503,16.5051,610000.0
2010-06-29 14:00:00,17.06,17.11,17.03,17.06,614400.0,16.5051,16.5535,16.4761,16.5051,614400.0
2010-06-29 14:30:00,17.07,17.1,16.94,16.96,1191600.0,16.5148,16.5438,16.389,16.4084,1191600.0
2010-06-29 15:00:00,16.97,17.05,16.83,16.86,869300.0,16.418,16.4954,16.2826,16.3116,869300.0
2010-06-29 15:30:00,16.85,16.92,16.71,16.81,2257200.0,16.302,16.3697,16.1665,16.2633,2257200.0
2010-06-30 09:30:00,16.58,17.15,16.58,17.03,523900.0,16.0407,16.5922,16.0407,16.4761,523900.0
2010-06-30 10:00:00,17.03,17.09,16.9,17.08,423900.0,16.4761,16.5341,16.3503,16.5245,423900.0
2010-06-30 10:30:00,17.06,17.24,17.05,17.08,559500.0,16.5051,16.6793,16.4954,16.5245,559500.0
2010-06-30 11:00:00,17.09,17.22,17.05,17.08,427300.0,16.5341,16.6599,16.4954,16.5245,427300.0
2010-06-30 11:30:00,17.08,17.2,17.08,17.15,379800.0,16.5245,16.6406,16.5245,16.5922,379800.0
2010-06-30 12:00:00,17.15,17.25,17.13,17.19,405700.0,16.5922,16.6889,16.5728,16.6309,405700.0
2010-06-30 12:30:00,17.18,17.25,17.13,17.23,410600.0,16.6212,16.6889,16.5728,16.6696,410600.0
2010-06-30 13:00:00,17.22,17.29,17.21,17.25,270600.0,16.6599,16.7276,16.6502,16.6889,270600.0
2010-06-30 13:30:00,17.25,17.3,17.21,17.28,250200.0,16.6889,16.7373,16.6502,16.718,250200.0
2010-06-30 14:00:00,17.28,17.33,17.19,17.24,496900.0,16.718,16.7663,16.6309,16.6793,496900.0
2010-06-30 14:30:00,17.24,17.26,17.16,17.2,714800.0,16.6793,16.6986,16.6019,16.6406,714800.0
2010-06-30 15:00:00,17.21,17.27,17.07,17.07,484400.0,16.6502,16.7083,16.5148,16.5148,484400.0
2010-06-30 15:30:00,17.07,17.12,16.89,16.95,1556200.0,16.5148,16.5632,16.3407,16.3987,1556200.0
2010-07-01 09:30:00,16.87,17.0,16.78,16.85,337700.0,16.3213,16.4471,16.2342,16.302,337700.0
2010-07-01 10:00:00,16.84,16.85,16.5,16.61,447800.0,16.2923,16.302,15.9633,16.0698,447800.0
2010-07-01 10:30:00,16.61,16.61,16.37,16.41,424400.0,16.0698,16.0698,15.8376,15.8763,424400.0
2010-07-01 11:00:00,16.4,16.41,16.1,16.33,1159500.0,15.8666,15.8763,15.5763,15.7989,1159500.0
2010-07-01 11:30:00,16.33,16.44,16.3,16.42,613700.0,15.7989,15.9053,15.7698,15.8859,613700.0
2010-07-01 12:00:00,16.42,16.47,16.31,16.47,408700.0,15.8859,15.9343,15.7795,15.9343,408700.0
2010-07-01 12:30:00,16.47,16.71,16.44,16.57,947400.0,15.9343,16.1665,15.9053,16.0311,947400.0
2010-07-01 13:00:00,16.58,16.62,16.53,16.57,577200.0,16.0407,16.0794,15.9924,16.0311,577200.0
2010-07-01 13:30:00,16.57,16.68,16.49,16.53,2186300.0,16.0311,16.1375,15.9537,15.9924,2186300.0
2010-07-01 14:00:00,16.53,16.62,16.46,16.55,569000.0,15.9924,16.0794,15.9246,16.0117,569000.0
2010-07-01 14:30:00,16.54,16.55,16.35,16.4,676200.0,16.002,16.0117,15.8182,15.8666,676200.0
2010-07-01 15:00:00,16.41,16.47,16.28,16.39,684700.0,15.8763,15.9343,15.7505,15.8569,684700.0
2010-07-01 15:30:00,16.4,16.41,16.25,16.35,1562700.0,15.8666,15.8763,15.7215,15.8182,1562700.0
2010-07-02 09:30:00,16.45,16.5,16.28,16.4,505500.0,15.915,15.9633,15.7505,15.8666,505500.0
2010-07-02 10:00:00,16.39,16.42,16.24,16.32,428900.0,15.8569,15.8859,15.7118,15.7892,428900.0
2010-07-02 10:30:00,16.32,16.38,16.13,16.15,301800.0,15.7892,15.8472,15.6054,15.6247,301800.0
2010-07-02 11:00:00,16.15,16.16,15.94,15.99,420800.0,15.6247,15.6344,15.4216,15.4699,420800.0
2010-07-02 11:30:00,15.98,16.04,15.88,15.99,495900.0,15.4602,15.5183,15.3635,15.4699,495900.0
2010-07-02 12:00:00,15.98,16.05,15.95,16.01,379300.0,15.4602,15.528,15.4312,15.4893,379300.0
2010-07-02 12:30:00,16.01,16.04,15.96,15.99,410900.0,15.4893,15.5183,15.4409,15.4699,410900.0
2010-07-02 13:00:00,15.99,16.03,15.93,15.95,258600.0,15.4699,15.5086,15.4119,15.4312,258600.0
2010-07-02 13:30:00,15.95,16.02,15.92,15.98,386500.0,15.4312,15.4989,15.4022,15.4602,386500.0
2010-07-02 14:00:00,15.98,16.0,15.9,15.96,273400.0,15.4602,15.4796,15.3829,15.4409,273400.0
2010-07-02 14:30:00,15.97,15.98,15.91,15.98,594400.0,15.4506,15.4602,15.3925,15.4602,594400.0
2010-07-02 15:00:00,15.98,16.1,15.95,16.05,587500.0,15.4602,15.5763,15.4312,15.528,587500.0
2010-07-02 15:30:00,16.05,16.27,16.04,16.04,841400.0,15.528,15.7408,15.5183,15.5183,841400.0
2010-07-06 09:30:00,16.41,16.65,16.38,16.5,458300.0,15.8763,16.1085,15.8472,15.9633,458300.0
2010-07-06 10:00:00,16.5,16.74,16.44,16.68,981900.0,15.9633,16.1955,15.9053,16.1375,981900.0
2010-07-06 10:30:00,16.67,16.72,16.56,16.56,309300.0,16.1278,16.1762,16.0214,16.0214,309300.0
2010-07-06 11:00:00,16.56,16.62,16.49,16.51,386500.0,16.0214,16.0794,15.9537,15.973,386500.0
2010-07-06 11:30:00,16.51,16.58,16.5,16.55,108100.0,15.973,16.0407,15.9633,16.0117,108100.0
2010-07-06 12:00:00,16.55,16.62,16.45,16.51,192900.0,16.0117,16.0794,15.915,15.973,192900.0
2010-07-06 12:30:00,16.51,16.55,16.29,16.33,174800.0,15.973,16.0117,15.7602,15.7989,174800.0
2010-07-06 13:00:00,16.33,16.39,16.24,16.32,205700.0,15.7989,15.8569,15.7118,15.7892,205700.0
2010-07-06 13:30:00,16.32,16.34,16.19,16.23,718200.0,15.7892,15.8085,15.6634,15.7021,718200.0
2010-07-06 14:00:00,16.22,16.27,16.09,16.2,310000.0,15.6924,15.7408,15.5667,15.6731,310000.0
2010-07-06 14:30:00,16.2,16.29,16.15,16.16,254600.0,15.6731,15.7602,15.6247,15.6344,254600.0
2010-07-06 15:00:00,16.16,16.21,16.02,16.1,508300.0,15.6344,15.6828,15.4989,15.5763,508300.0
2010-07-06 15:30:00,16.1,16.28,16.05,16.28,1160600.0,15.5763,15.7505,15.528,15.7505,1160600.0
2010-07-07 09:30:00,16.3,16.48,16.23,16.34,332900.0,15.7698,15.944,15.7021,15.8085,332900.0
2010-07-07 10:00:00,16.35,16.48,16.27,16.34,619700.0,15.8182,15.944,15.7408,15.8085,619700.0
2010-07-07 10:30:00,16.34,16.59,16.33,16.54,802500.0,15.8085,16.0504,15.7989,16.002,802500.0
2010-07-07 11:00:00,16.55,16.65,16.47,16.52,416600.0,16.0117,16.1085,15.9343,15.9827,416600.0
2010-07-07 11:30:00,16.52,16.6,16.44,16.52,350900.0,15.9827,16.0601,15.9053,15.9827,350900.0
2010-07-07 12:00:00,16.52,16.57,16.49,16.55,213700.0,15.9827,16.0311,15.9537,16.0117,213700.0
2010-07-07 12:30:00,16.55,16.57,16.51,16.52,136000.0,16.0117,16.0311,15.973,15.9827,136000.0
2010-07-07 13:00:00,16.53,16.64,16.51,16.63,203200.0,15.9924,16.0988,15.973,16.0891,203200.0
2010-07-07 13:30:00,16.63,16.81,16.58,16.79,393200.0,16.0891,16.2633,16.0407,16.2439,393200.0
2010-07-07 14:00:00,16.79,16.86,16.79,16.83,362800.0,16.2439,16.3116,16.2439,16.2826,362800.0
2010-07-07 14:30:00,16.84,17.0,16.76,17.0,783000.0,16.2923,16.4471,16.2149,16.4471,783000.0
2010-07-07 15:00:00,17.0,17.06,16.94,17.05,852900.0,16.4471,16.5051,16.389,16.4954,852900.0
2010-07-07 15:30:00,17.05,17.18,17.01,17.15,966200.0,16.4954,16.6212,16.4567,16.5922,966200.0
2010-07-08 09:30:00,17.12,17.3,17.02,17.09,625900.0,16.5632,16.7373,16.4664,16.5341,625900.0
2010-07-08 10:00:00,17.1,17.27,17.09,17.25,400300.0,16.5438,16.7083,16.5341,16.6889,400300.0
2010-07-08 10:30:00,17.25,17.27,17.02,17.04,490800.0,16.6889,16.7083,16.4664,16.4858,490800.0
2010-07-08 11:00:00,17.05,17.05,16.88,16.89,345500.0,16.4954,16.4954,16.331,16.3407,345500.0
2010-07-08 11:30:00,16.9,16.98,16.81,16.81,367600.0,16.3503,16.4277,16.2633,16.2633,367600.0
2010-07-08 12:00:00,16.82,16.97,16.8,16.94,167800.0,16.2729,16.418,16.2536,16.389,167800.0
2010-07-08 12:30:00,16.94,16.95,16.84,16.88,124300.0,16.389,16.3987,16.2923,16.331,124300.0
2010-07-08 13:00:00,16.88,17.0,16.83,16.93,228800.0,16.331,16.4471,16.2826,16.3794,228800.0
2010-07-08 13:30:00,16.93,16.97,16.77,16.78,243100.0,16.3794,16.418,16.2246,16.2342,243100.0
2010-07-08 14:00:00,16.78,16.82,16.68,16.71,588300.0,16.2342,16.2729,16.1375,16.1665,588300.0
2010-07-08 14:30:00,16.71,16.78,16.66,16.77,289800.0,16.1665,16.2342,16.1181,16.2246,289800.0
2010-07-08 15:00:00,16.77,16.9,16.72,16.9,441600.0,16.2246,16.3503,16.1762,16.3503,441600.0
2010-07-08 15:30:00,16.9,17.05,16.89,17.04,635500.0,16.3503,16.4954,16.3407,16.4858,635500.0
2010-07-09 09:30:00,17.07,17.3,17.05,17.25,379600.0,16.5148,16.7373,16.4954,16.6889,379600.0
2010-07-09 10:00:00,17.25,17.53,17.24,17.5,376500.0,16.6889,16.9598,16.6793,16.9308,376500.0
2010-07-09 10:30:00,17.5,17.6,17.47,17.57,408000.0,16.9308,17.0276,16.9018,16.9985,408000.0
2010-07-09 11:00:00,17.58,17.6,17.44,17.51,492700.0,17.0082,17.0276,16.8728,16.9405,492700.0
2010-07-09 11:30:00,17.52,17.62,17.49,17.61,753000.0,16.9502,17.0469,16.9211,17.0372,753000.0
2010-07-09 12:00:00,17.6,17.67,17.59,17.65,277800.0,17.0276,17.0953,17.0179,17.0759,277800.0
2010-07-09 12:30:00,17.65,17.72,17.61,17.69,208100.0,17.0759,17.1437,17.0372,17.1146,208100.0
2010-07-09 13:00:00,17.69,17.71,17.64,17.65,207100.0,17.1146,17.134,17.0663,17.0759,207100.0
2010-07-09 13:30:00,17.64,17.65,17.54,17.62,289700.0,17.0663,17.0759,16.9695,17.0469,289700.0
2010-07-09 14:00:00,17.62,17.69,17.61,17.67,195400.0,17.0469,17.1146,17.0372,17.0953,195400.0
2010-07-09 14:30:00,17.67,17.88,17.66,17.85,333300.0,17.0953,17.2985,17.0856,17.2694,333300.0
2010-07-09 15:00:00,17.85,17.89,17.8,17.81,309300.0,17.2694,17.3081,17.2211,17.2307,309300.0
2010-07-09 15:30:00,17.81,17.83,17.69,17.77,1097300.0,17.2307,17.2501,17.1146,17.192,1097300.0
2010-07-12 09:30:00,17.8,18.03,17.66,17.79,296700.0,17.2211,17.4436,17.0856,17.2114,296700.0
2010-07-12 10:00:00,17.78,17.82,17.61,17.64,385400.0,17.2017,17.2404,17.0372,17.0663,385400.0
2010-07-12 10:30:00,17.64,17.66,17.59,17.64,581700.0,17.0663,17.0856,17.0179,17.0663,581700.0
2010-07-12 11:00:00,17.64,17.65,17.53,17.6,341200.0,17.0663,17.0759,16.9598,17.0276,341200.0
2010-07-12 11:30:00,17.59,17.59,17.48,17.51,169400.0,17.0179,17.0179,16.9115,16.9405,169400.0
2010-07-12 12:00:00,17.51,17.65,17.5,17.6,159500.0,16.9405,17.0759,16.9308,17.0276,159500.0
2010-07-12 12:30:00,17.6,17.7,17.59,17.64,175300.0,17.0276,17.1243,17.0179,17.0663,175300.0
2010-07-12 13:00:00,17.63,17.77,17.61,17.77,296000.0,17.0566,17.192,17.0372,17.192,296000.0
2010-07-12 13:30:00,17.76,17.8,17.68,17.77,191400.0,17.1824,17.2211,17.105,17.192,191400.0
2010-07-12 14:00:00,17.78,17.78,17.65,17.68,170200.0,17.2017,17.2017,17.0759,17.105,170200.0
2010-07-12 14:30:00,17.67,17.77,17.65,17.72,303800.0,17.0953,17.192,17.0759,17.1437,303800.0
2010-07-12 15:00:00,17.72,17.73,17.65,17.69,324300.0,17.1437,17.1533,17.0759,17.1146,324300.0
2010-07-12 15:30:00,17.69,17.71,17.62,17.69,462400.0,17.1146,17.134,17.0469,17.1146,462400.0
2010-07-13 09:30:00,18.41,18.9,18.29,18.38,1074500.0,17.8112,18.2853,17.6951,17.7822,1074500.0
2010-07-13 10:00:00,18.38,18.51,18.33,18.33,759900.0,17.7822,17.908,17.7338,17.7338,759900.0
2010-07-13 10:30:00,18.33,18.34,18.22,18.22,227800.0,17.7338,17.7435,17.6274,17.6274,227800.0
2010-07-13 11:00:00,18.23,18.36,18.22,18.28,217100.0,17.6371,17.7628,17.6274,17.6854,217100.0
2010-07-13 11:30:00,18.29,18.47,18.28,18.36,339100.0,17.6951,17.8693,17.6854,17.7628,339100.0
2010-07-13 12:00:00,18.35,18.43,18.33,18.42,237500.0,17.7532,17.8306,17.7338,17.8209,237500.0
2010-07-13 12:30:00,18.41,18.42,18.33,18.33,114400.0,17.8112,17.8209,17.7338,17.7338,114400.0
2010-07-13 13:00:00,18.33,18.38,18.2,18.22,255700.0,17.7338,17.7822,17.608,17.6274,255700.0
2010-07-13 13:30:00,18.22,18.34,18.21,18.25,188800.0,17.6274,17.7435,17.6177,17.6564,188800.0
2010-07-13 14:00:00,18.25,18.37,18.24,18.29,193000.0,17.6564,17.7725,17.6467,17.6951,193000.0
2010-07-13 14:30:00,18.3,18.36,18.3,18.34,202400.0,17.7048,17.7628,17.7048,17.7435,202400.0
2010-07-13 15:00:00,18.35,18.46,18.34,18.45,269500.0,17.7532,17.8596,17.7435,17.8499,269500.0
2010-07-13 15:30:00,18.45,18.51,18.35,18.36,669300.0,17.8499,17.908,17.7532,17.7628,669300.0
2010-07-14 09:30:00,18.25,18.25,17.91,17.95,304700.0,17.6564,17.6564,17.3275,17.3662,304700.0
2010-07-14 10:00:00,17.95,18.18,17.9,18.17,280900.0,17.3662,17.5887,17.3178,17.579,280900.0
2010-07-14 10:30:00,18.18,18.33,18.17,18.33,278100.0,17.5887,17.7338,17.579,17.7338,278100.0
2010-07-14 11:00:00,18.34,18.47,18.28,18.42,551100.0,17.7435,17.8693,17.6854,17.8209,551100.0
2010-07-14 11:30:00,18.42,18.5,18.37,18.4,265600.0,17.8209,17.8983,17.7725,17.8015,265600.0
2010-07-14 12:00:00,18.39,18.42,18.35,18.37,406000.0,17.7919,17.8209,17.7532,17.7725,406000.0
2010-07-14 12:30:00,18.38,18.4,18.31,18.33,94000.0,17.7822,17.8015,17.7145,17.7338,94000.0
2010-07-14 13:00:00,18.34,18.42,18.3,18.4,150100.0,17.7435,17.8209,17.7048,17.8015,150100.0
2010-07-14 13:30:00,18.4,18.43,18.26,18.28,147200.0,17.8015,17.8306,17.6661,17.6854,147200.0
2010-07-14 14:00:00,18.27,18.28,18.04,18.09,272300.0,17.6758,17.6854,17.4532,17.5016,272300.0
2010-07-14 14:30:00,18.09,18.17,18.06,18.16,408900.0,17.5016,17.579,17.4726,17.5693,408900.0
2010-07-14 15:00:00,18.17,18.22,18.07,18.16,269300.0,17.579,17.6274,17.4823,17.5693,269300.0
2010-07-14 15:30:00,18.17,18.24,18.1,18.23,680700.0,17.579,17.6467,17.5113,17.6371,680700.0
2010-07-15 09:30:00,18.28,18.47,18.01,18.14,171400.0,17.6854,17.8693,17.4242,17.55,171400.0
2010-07-15 10:00:00,18.14,18.14,17.76,17.79,511200.0,17.55,17.55,17.1824,17.2114,511200.0
2010-07-15 10:30:00,17.8,17.8,17.66,17.68,409300.0,17.2211,17.2211,17.0856,17.105,409300.0
2010-07-15 11:00:00,17.68,17.85,17.63,17.85,358100.0,17.105,17.2694,17.0566,17.2694,358100.0
2010-07-15 11:30:00,17.84,17.89,17.8,17.82,209700.0,17.2598,17.3081,17.2211,17.2404,209700.0
2010-07-15 12:00:00,17.82,17.87,17.76,17.77,292800.0,17.2404,17.2888,17.1824,17.192,292800.0
2010-07-15 12:30:00,17.77,17.92,17.75,17.87,139600.0,17.192,17.3372,17.1727,17.2888,139600.0
2010-07-15 13:00:00,17.87,18.09,17.87,18.08,205900.0,17.2888,17.5016,17.2888,17.4919,205900.0
2010-07-15 13:30:00,18.08,18.13,18.04,18.13,228700.0,17.4919,17.5403,17.4532,17.5403,228700.0
2010-07-15 14:00:00,18.12,18.17,18.06,18.15,194800.0,17.5306,17.579,17.4726,17.5597,194800.0
2010-07-15 14:30:00,18.15,18.19,18.1,18.12,188500.0,17.5597,17.5984,17.5113,17.5306,188500.0
2010-07-15 15:00:00,18.11,18.15,17.98,18.11,352000.0,17.521,17.5597,17.3952,17.521,352000.0
2010-07-15 15:30:00,18.11,18.32,18.08,18.24,662700.0,17.521,17.7241,17.4919,17.6467,662700.0
2010-07-16 09:30:00,18.09,18.14,17.62,17.72,407000.0,17.5016,17.55,17.0469,17.1437,407000.0
2010-07-16 10:00:00,17.71,17.81,17.61,17.72,279400.0,17.134,17.2307,17.0372,17.1437,279400.0
2010-07-16 10:30:00,17.72,17.77,17.61,17.77,257100.0,17.1437,17.192,17.0372,17.192,257100.0
2010-07-16 11:00:00,17.77,17.8,17.61,17.69,296200.0,17.192,17.2211,17.0372,17.1146,296200.0
2010-07-16 11:30:00,17.69,17.69,17.6,17.63,273500.0,17.1146,17.1146,17.0276,17.0566,273500.0
2010-07-16 12:00:00,17.62,17.72,17.57,17.63,263900.0,17.0469,17.1437,16.9985,17.0566,263900.0
2010-07-16 12:30:00,17.63,17.63,17.55,17.55,1152500.0,17.0566,17.0566,16.9792,16.9792,1152500.0
2010-07-16 13:00:00,17.56,17.61,17.53,17.53,235700.0,16.9889,17.0372,16.9598,16.9598,235700.0
2010-07-16 13:30:00,17.53,17.61,17.5,17.5,223300.0,16.9598,17.0372,16.9308,16.9308,223300.0
2010-07-16 14:00:00,17.51,17.57,17.5,17.5,304000.0,16.9405,16.9985,16.9308,16.9308,304000.0
2010-07-16 14:30:00,17.5,17.51,17.38,17.38,330300.0,16.9308,16.9405,16.8147,16.8147,330300.0
2010-07-16 15:00:00,17.38,17.42,17.29,17.35,463600.0,16.8147,16.8534,16.7276,16.7857,463600.0
2010-07-16 15:30:00,17.35,17.43,17.29,17.34,789100.0,16.7857,16.8631,16.7276,16.776,789100.0
2010-07-19 09:30:00,17.53,17.57,17.34,17.47,181100.0,16.9598,16.9985,16.776,16.9018,181100.0
2010-07-19 10:00:00,17.46,17.51,17.32,17.32,311000.0,16.8921,16.9405,16.7567,16.7567,311000.0
2010-07-19 10:30:00,17.31,17.42,17.28,17.39,384000.0,16.747,16.8534,16.718,16.8244,384000.0
2010-07-19 11:00:00,17.39,17.53,17.38,17.5,318500.0,16.8244,16.9598,16.8147,16.9308,318500.0
2010-07-19 11:30:00,17.5,17.51,17.38,17.49,101700.0,16.9308,16.9405,16.8147,16.9211,101700.0
2010-07-19 12:00:00,17.5,17.5,17.41,17.48,117600.0,16.9308,16.9308,16.8437,16.9115,117600.0
2010-07-19 12:30:00,17.48,17.63,17.43,17.55,227400.0,16.9115,17.0566,16.8631,16.9792,227400.0
2010-07-19 13:00:00,17.55,17.56,17.42,17.43,113200.0,16.9792,16.9889,16.8534,16.8631,113200.0
2010-07-19 13:30:00,17.44,17.5,17.41,17.47,673800.0,16.8728,16.9308,16.8437,16.9018,673800.0
2010-07-19 14:00:00,17.48,17.59,17.48,17.52,171600.0,16.9115,17.0179,16.9115,16.9502,171600.0
2010-07-19 14:30:00,17.52,17.64,17.5,17.58,358900.0,16.9502,17.0663,16.9308,17.0082,358900.0
2010-07-19 15:00:00,17.58,17.64,17.52,17.53,296000.0,17.0082,17.0663,16.9502,16.9598,296000.0
2010-07-19 15:30:00,17.53,17.59,17.46,17.56,459100.0,16.9598,17.0179,16.8921,16.9889,459100.0
2010-07-20 09:30:00,17.16,17.48,17.1,17.32,329700.0,16.6019,16.9115,16.5438,16.7567,329700.0
2010-07-20 10:00:00,17.32,17.45,17.26,17.37,276800.0,16.7567,16.8824,16.6986,16.805,276800.0
2010-07-20 10:30:00,17.37,17.51,17.36,17.49,219700.0,16.805,16.9405,16.7954,16.9211,219700.0
2010-07-20 11:00:00,17.5,17.66,17.49,17.65,168000.0,16.9308,17.0856,16.9211,17.0759,168000.0
2010-07-20 11:30:00,17.65,17.67,17.55,17.59,190700.0,17.0759,17.0953,16.9792,17.0179,190700.0
2010-07-20 12:00:00,17.59,17.66,17.52,17.53,183600.0,17.0179,17.0856,16.9502,16.9598,183600.0
2010-07-20 12:30:00,17.53,17.68,17.53,17.66,170800.0,16.9598,17.105,16.9598,17.0856,170800.0
2010-07-20 13:00:00,17.67,17.7,17.59,17.68,96900.0,17.0953,17.1243,17.0179,17.105,96900.0
2010-07-20 13:30:00,17.68,17.92,17.66,17.9,153800.0,17.105,17.3372,17.0856,17.3178,153800.0
2010-07-20 14:00:00,17.91,17.91,17.75,17.85,303700.0,17.3275,17.3275,17.1727,17.2694,303700.0
2010-07-20 14:30:00,17.84,18.0,17.82,17.95,590500.0,17.2598,17.4145,17.2404,17.3662,590500.0
2010-07-20 15:00:00,17.95,18.08,17.93,18.06,371500.0,17.3662,17.4919,17.3468,17.4726,371500.0
2010-07-20 15:30:00,18.06,18.19,18.02,18.09,916200.0,17.4726,17.5984,17.4339,17.5016,916200.0
2010-07-21 09:30:00,19.74,19.77,18.98,19.45,3077500.0,19.098,19.127,18.3627,18.8174,3077500.0
2010-07-21 10:00:00,19.45,19.48,19.2,19.42,1394800.0,18.8174,18.8464,18.5755,18.7884,1394800.0
2010-07-21 10:30:00,19.42,19.5,19.25,19.33,1501400.0,18.7884,18.8658,18.6239,18.7013,1501400.0
2010-07-21 11:00:00,19.33,19.48,19.11,19.46,728800.0,18.7013,18.8464,18.4884,18.8271,728800.0
2010-07-21 11:30:00,19.46,19.6,19.38,19.59,724300.0,18.8271,18.9625,18.7497,18.9528,724300.0
2010-07-21 12:00:00,19.59,19.85,19.59,19.82,847900.0,18.9528,19.2044,18.9528,19.1754,847900.0
2010-07-21 12:30:00,19.83,19.84,19.4,19.42,581200.0,19.185,19.1947,18.769,18.7884,581200.0
2010-07-21 13:00:00,19.42,19.63,19.4,19.63,317400.0,18.7884,18.9915,18.769,18.9915,317400.0
2010-07-21 13:30:00,19.63,19.72,19.59,19.63,291700.0,18.9915,19.0786,18.9528,18.9915,291700.0
2010-07-21 14:00:00,19.63,19.66,19.18,19.39,621500.0,18.9915,19.0206,18.5562,18.7593,621500.0
2010-07-21 14:30:00,19.38,19.39,19.08,19.12,679600.0,18.7497,18.7593,18.4594,18.4981,679600.0
2010-07-21 15:00:00,19.12,19.72,19.11,19.6,1872700.0,18.4981,19.0786,18.4884,18.9625,1872700.0
2010-07-21 15:30:00,19.59,19.74,19.53,19.64,2302200.0,18.9528,19.098,18.8948,19.0012,2302200.0
2010-07-22 09:30:00,19.85,20.26,19.79,20.14,966300.0,19.2044,19.601,19.1463,19.4849,966300.0
2010-07-22 10:00:00,20.15,20.22,20.09,20.2,738500.0,19.4946,19.5623,19.4366,19.543,738500.0
2010-07-22 10:30:00,20.2,20.24,20.12,20.19,760200.0,19.543,19.5817,19.4656,19.5333,760200.0
2010-07-22 11:00:00,20.19,20.24,20.05,20.16,617300.0,19.5333,19.5817,19.3979,19.5043,617300.0
2010-07-22 11:30:00,20.17,20.19,19.98,20.02,406300.0,19.514,19.5333,19.3301,19.3688,406300.0
2010-07-22 12:00:00,20.02,20.28,19.98,20.28,336200.0,19.3688,19.6204,19.3301,19.6204,336200.0
2010-07-22 12:30:00,20.28,20.37,20.19,20.33,228300.0,19.6204,19.7075,19.5333,19.6688,228300.0
2010-07-22 13:00:00,20.33,20.35,20.3,20.32,225300.0,19.6688,19.6881,19.6397,19.6591,225300.0
2010-07-22 13:30:00,20.31,20.32,20.2,20.24,454700.0,19.6494,19.6591,19.543,19.5817,454700.0
2010-07-22 14:00:00,20.24,20.31,20.2,20.28,275100.0,19.5817,19.6494,19.543,19.6204,275100.0
2010-07-22 14:30:00,20.29,20.3,20.2,20.23,303200.0,19.6301,19.6397,19.543,19.572,303200.0
2010-07-22 15:00:00,20.24,20.35,20.22,20.24,548800.0,19.5817,19.6881,19.5623,19.5817,548800.0
2010-07-22 15:30:00,20.25,20.26,20.0,20.2,1356800.0,19.5914,19.601,19.3495,19.543,1356800.0
2010-07-23 09:30:00,20.02,20.07,19.78,19.81,490100.0,19.3688,19.4172,19.1367,19.1657,490100.0
2010-07-23 10:00:00,19.81,20.25,19.77,20.24,353000.0,19.1657,19.5914,19.127,19.5817,353000.0
2010-07-23 10:30:00,20.25,20.44,20.23,20.26,266300.0,19.5914,19.7752,19.572,19.601,266300.0
2010-07-23 11:00:00,20.25,20.36,20.13,20.19,238500.0,19.5914,19.6978,19.4753,19.5333,238500.0
2010-07-23 11:30:00,20.19,20.43,20.17,20.39,165900.0,19.5333,19.7655,19.514,19.7268,165900.0
2010-07-23 12:00:00,20.4,20.51,20.35,20.47,547100.0,19.7365,19.8429,19.6881,19.8042,547100.0
2010-07-23 12:30:00,20.47,20.52,20.33,20.52,217600.0,19.8042,19.8526,19.6688,19.8526,217600.0
2010-07-23 13:00:00,20.51,20.73,20.42,20.73,270800.0,19.8429,20.0558,19.7558,20.0558,270800.0
2010-07-23 13:30:00,20.73,20.75,20.59,20.68,398500.0,20.0558,20.0751,19.9203,20.0074,398500.0
2010-07-23 14:00:00,20.68,20.75,20.63,20.67,278200.0,20.0074,20.0751,19.959,19.9977,278200.0
2010-07-23 14:30:00,20.67,20.77,20.61,20.69,337200.0,19.9977,20.0945,19.9397,20.0171,337200.0
2010-07-23 15:00:00,20.7,20.78,20.67,20.74,784500.0,20.0267,20.1041,19.9977,20.0654,784500.0
2010-07-23 15:30:00,20.74,20.79,20.59,20.77,749200.0,20.0654,20.1138,19.9203,20.0945,749200.0
2010-07-26 09:30:00,20.94,20.94,20.65,20.94,207300.0,20.2589,20.2589,19.9784,20.2589,207300.0
2010-07-26 10:00:00,20.94,21.16,20.92,21.09,503200.0,20.2589,20.4718,20.2396,20.404,503200.0
2010-07-26 10:30:00,21.09,21.2,20.98,21.01,338200.0,20.404,20.5105,20.2976,20.3266,338200.0
2010-07-26 11:00:00,21.01,21.03,20.91,21.01,443500.0,20.3266,20.346,20.2299,20.3266,443500.0
2010-07-26 11:30:00,21.02,21.19,21.02,21.1,194900.0,20.3363,20.5008,20.3363,20.4137,194900.0
2010-07-26 12:00:00,21.11,21.21,21.1,21.2,260800.0,20.4234,20.5201,20.4137,20.5105,260800.0
2010-07-26 12:30:00,21.19,21.2,21.13,21.16,295000.0,20.5008,20.5105,20.4427,20.4718,295000.0
2010-07-26 13:00:00,21.17,21.18,21.06,21.1,363900.0,20.4814,20.4911,20.375,20.4137,363900.0
2010-07-26 13:30:00,21.1,21.15,21.08,21.13,238100.0,20.4137,20.4621,20.3944,20.4427,238100.0
2010-07-26 14:00:00,21.13,21.15,21.06,21.07,126200.0,20.4427,20.4621,20.375,20.3847,126200.0
2010-07-26 14:30:00,21.06,21.06,20.98,21.0,172900.0,20.375,20.375,20.2976,20.317,172900.0
2010-07-26 15:00:00,21.0,21.1,20.95,21.05,419900.0,20.317,20.4137,20.2686,20.3653,419900.0
2010-07-26 15:30:00,21.06,21.17,21.03,21.16,708000.0,20.375,20.4814,20.346,20.4718,708000.0
2010-07-27 09:30:00,21.36,21.4,20.96,20.96,270700.0,20.6653,20.704,20.2783,20.2783,270700.0
2010-07-27 10:00:00,20.95,21.19,20.79,20.83,481900.0,20.2686,20.5008,20.1138,20.1525,481900.0
2010-07-27 10:30:00,20.84,20.91,20.65,20.74,301000.0,20.1622,20.2299,19.9784,20.0654,301000.0
2010-07-27 11:00:00,20.73,20.77,20.58,20.64,516800.0,20.0558,20.0945,19.9106,19.9687,516800.0
2010-07-27 11:30:00,20.63,20.67,20.5,20.58,290000.0,19.959,19.9977,19.8332,19.9106,290000.0
2010-07-27 12:00:00,20.58,20.83,20.55,20.83,291200.0,19.9106,20.1525,19.8816,20.1525,291200.0
2010-07-27 12:30:00,20.82,20.82,20.59,20.6,184400.0,20.1428,20.1428,19.9203,19.93,184400.0
2010-07-27 13:00:00,20.59,20.61,20.41,20.42,271600.0,19.9203,19.9397,19.7462,19.7558,271600.0
2010-07-27 13:30:00,20.42,20.52,20.35,20.47,614700.0,19.7558,19.8526,19.6881,19.8042,614700.0
2010-07-27 14:00:00,20.47,20.62,20.41,20.58,387200.0,19.8042,19.9493,19.7462,19.9106,387200.0
2010-07-27 14:30:00,20.59,20.61,20.49,20.52,312200.0,19.9203,19.9397,19.8236,19.8526,312200.0
2010-07-27 15:00:00,20.51,20.7,20.51,20.67,323100.0,19.8429,20.0267,19.8429,19.9977,323100.0
2010-07-27 15:30:00,20.68,20.71,20.59,20.69,757400.0,20.0074,20.0364,19.9203,20.0171,757400.0
2010-07-28 09:30:00,20.71,20.97,20.65,20.78,374900.0,20.0364,20.2879,19.9784,20.1041,374900.0
2010-07-28 10:00:00,20.78,20.84,20.64,20.83,328400.0,20.1041,20.1622,19.9687,20.1525,328400.0
2010-07-28 10:30:00,20.83,20.91,20.75,20.9,262300.0,20.1525,20.2299,20.0751,20.2202,262300.0
2010-07-28 11:00:00,20.9,20.9,20.69,20.69,482600.0,20.2202,20.2202,20.0171,20.0171,482600.0
2010-07-28 11:30:00,20.69,20.73,20.59,20.69,318100.0,20.0171,20.0558,19.9203,20.0171,318100.0
2010-07-28 12:00:00,20.7,20.79,20.69,20.75,132200.0,20.0267,20.1138,20.0171,20.0751,132200.0
2010-07-28 12:30:00,20.73,20.85,20.72,20.84,147000.0,20.0558,20.1719,20.0461,20.1622,147000.0
2010-07-28 13:00:00,20.85,20.91,20.83,20.85,221300.0,20.1719,20.2299,20.1525,20.1719,221300.0
2010-07-28 13:30:00,20.85,20.9,20.79,20.86,144700.0,20.1719,20.2202,20.1138,20.1815,144700.0
2010-07-28 14:00:00,20.86,20.86,20.57,20.63,394500.0,20.1815,20.1815,19.901,19.959,394500.0
2010-07-28 14:30:00,20.62,20.66,20.53,20.57,670300.0,19.9493,19.988,19.8623,19.901,670300.0
2010-07-28 15:00:00,20.56,20.58,20.39,20.48,535500.0,19.8913,19.9106,19.7268,19.8139,535500.0
2010-07-28 15:30:00,20.48,20.65,20.48,20.62,796400.0,19.8139,19.9784,19.8139,19.9493,796400.0
2010-07-29 09:30:00,20.86,20.99,20.78,20.89,312400.0,20.1815,20.3073,20.1041,20.2106,312400.0
2010-07-29 10:00:00,20.89,20.95,20.74,20.84,222000.0,20.2106,20.2686,20.0654,20.1622,222000.0
2010-07-29 10:30:00,20.83,20.96,20.74,20.91,309900.0,20.1525,20.2783,20.0654,20.2299,309900.0
2010-07-29 11:00:00,20.91,20.98,20.6,20.62,210100.0,20.2299,20.2976,19.93,19.9493,210100.0
2010-07-29 11:30:00,20.61,20.71,20.49,20.5,356700.0,19.9397,20.0364,19.8236,19.8332,356700.0
2010-07-29 12:00:00,20.5,20.62,20.4,20.57,139100.0,19.8332,19.9493,19.7365,19.901,139100.0
2010-07-29 12:30:00,20.57,20.58,20.45,20.53,266600.0,19.901,19.9106,19.7849,19.8623,266600.0
2010-07-29 13:00:00,20.53,20.65,20.49,20.63,117200.0,19.8623,19.9784,19.8236,19.959,117200.0
2010-07-29 13:30:00,20.63,20.75,20.62,20.7,275800.0,19.959,20.0751,19.9493,20.0267,275800.0
2010-07-29 14:00:00,20.7,20.74,20.61,20.73,100100.0,20.0267,20.0654,19.9397,20.0558,100100.0
2010-07-29 14:30:00,20.73,20.85,20.68,20.78,168700.0,20.0558,20.1719,20.0074,20.1041,168700.0
2010-07-29 15:00:00,20.79,20.84,20.74,20.81,253800.0,20.1138,20.1622,20.0654,20.1332,253800.0
2010-07-29 15:30:00,20.8,20.82,20.64,20.71,896800.0,20.1235,20.1428,19.9687,20.0364,896800.0
2010-07-30 09:30:00,20.26,20.57,20.23,20.48,281600.0,19.601,19.901,19.572,19.8139,281600.0
2010-07-30 10:00:00,20.5,20.69,20.48,20.57,215200.0,19.8332,20.0171,19.8139,19.901,215200.0
2010-07-30 10:30:00,20.57,20.78,20.57,20.74,273100.0,19.901,20.1041,19.901,20.0654,273100.0
2010-07-30 11:00:00,20.72,20.76,20.57,20.57,121300.0,20.0461,20.0848,19.901,19.901,121300.0
2010-07-30 11:30:00,20.57,20.64,20.53,20.62,151000.0,19.901,19.9687,19.8623,19.9493,151000.0
2010-07-30 12:00:00,20.62,20.65,20.54,20.63,116100.0,19.9493,19.9784,19.8719,19.959,116100.0
2010-07-30 12:30:00,20.63,20.7,20.58,20.69,533500.0,19.959,20.0267,19.9106,20.0171,533500.0
2010-07-30 13:00:00,20.69,20.7,20.61,20.64,119500.0,20.0171,20.0267,19.9397,19.9687,119500.0
2010-07-30 13:30:00,20.63,20.64,20.59,20.6,188900.0,19.959,19.9687,19.9203,19.93,188900.0
2010-07-30 14:00:00,20.59,20.71,20.59,20.66,426000.0,19.9203,20.0364,19.9203,19.988,426000.0
2010-07-30 14:30:00,20.65,20.66,20.58,20.6,227200.0,19.9784,19.988,19.9106,19.93,227200.0
2010-07-30 15:00:00,20.6,20.86,20.58,20.83,297000.0,19.93,20.1815,19.9106,20.1525,297000.0
2010-07-30 15:30:00,20.83,20.86,20.74,20.75,507000.0,20.1525,20.1815,20.0654,20.0751,507000.0
2010-08-02 09:30:00,21.25,21.29,20.33,20.76,627800.0,20.5588,20.5975,19.6688,20.0848,627800.0
2010-08-02 10:00:00,20.77,21.32,20.76,21.28,572800.0,20.0945,20.6266,20.0848,20.5879,572800.0
2010-08-02 10:30:00,21.28,21.31,21.15,21.17,342900.0,20.5879,20.6169,20.4621,20.4814,342900.0
2010-08-02 11:00:00,21.17,21.25,21.16,21.19,232000.0,20.4814,20.5588,20.4718,20.5008,232000.0
2010-08-02 11:30:00,21.2,21.26,21.15,21.21,268700.0,20.5105,20.5685,20.4621,20.5201,268700.0
2010-08-02 12:00:00,21.2,21.24,21.1,21.11,255100.0,20.5105,20.5492,20.4137,20.4234,255100.0
2010-08-02 12:30:00,21.11,21.21,21.07,21.11,335500.0,20.4234,20.5201,20.3847,20.4234,335500.0
2010-08-02 13:00:00,21.11,21.16,21.09,21.1,111100.0,20.4234,20.4718,20.404,20.4137,111100.0
2010-08-02 13:30:00,21.09,21.17,21.05,21.1,221300.0,20.404,20.4814,20.3653,20.4137,221300.0
2010-08-02 14:00:00,21.09,21.18,21.08,21.1,132300.0,20.404,20.4911,20.3944,20.4137,132300.0
2010-08-02 14:30:00,21.11,21.26,21.1,21.25,338500.0,20.4234,20.5685,20.4137,20.5588,338500.0
2010-08-02 15:00:00,21.24,21.32,21.18,21.29,430900.0,20.5492,20.6266,20.4911,20.5975,430900.0
2010-08-02 15:30:00,21.29,21.33,21.22,21.27,538800.0,20.5975,20.6362,20.5298,20.5782,538800.0
2010-08-03 09:30:00,21.25,21.32,21.06,21.07,164700.0,20.5588,20.6266,20.375,20.3847,164700.0
2010-08-03 10:00:00,21.06,21.06,20.91,20.94,264500.0,20.375,20.375,20.2299,20.2589,264500.0
2010-08-03 10:30:00,20.94,21.22,20.93,21.17,112100.0,20.2589,20.5298,20.2493,20.4814,112100.0
2010-08-03 11:00:00,21.18,21.22,21.1,21.15,74200.0,20.4911,20.5298,20.4137,20.4621,74200.0
2010-08-03 11:30:00,21.16,21.31,21.15,21.16,292300.0,20.4718,20.6169,20.4621,20.4718,292300.0
2010-08-03 12:00:00,21.16,21.16,20.96,20.98,138100.0,20.4718,20.4718,20.2783,20.2976,138100.0
2010-08-03 12:30:00,20.99,21.09,20.99,21.05,90600.0,20.3073,20.404,20.3073,20.3653,90600.0
2010-08-03 13:00:00,21.04,21.14,21.04,21.1,182800.0,20.3557,20.4524,20.3557,20.4137,182800.0
2010-08-03 13:30:00,21.1,21.16,21.09,21.11,90100.0,20.4137,20.4718,20.404,20.4234,90100.0
2010-08-03 14:00:00,21.11,21.18,21.1,21.17,97800.0,20.4234,20.4911,20.4137,20.4814,97800.0
2010-08-03 14:30:00,21.16,21.17,21.1,21.11,102200.0,20.4718,20.4814,20.4137,20.4234,102200.0
2010-08-03 15:00:00,21.12,21.15,21.07,21.09,176800.0,20.4331,20.4621,20.3847,20.404,176800.0
2010-08-03 15:30:00,21.09,21.11,20.99,21.07,349100.0,20.404,20.4234,20.3073,20.3847,349100.0
2010-08-04 09:30:00,21.09,21.27,21.05,21.17,156300.0,20.404,20.5782,20.3653,20.4814,156300.0
2010-08-04 10:00:00,21.2,21.34,21.18,21.26,227400.0,20.5105,20.6459,20.4911,20.5685,227400.0
2010-08-04 10:30:00,21.28,21.3,21.11,21.13,254100.0,20.5879,20.6072,20.4234,20.4427,254100.0
2010-08-04 11:00:00,21.14,21.23,21.11,21.2,150900.0,20.4524,20.5395,20.4234,20.5105,150900.0
2010-08-04 11:30:00,21.2,21.31,21.2,21.25,86100.0,20.5105,20.6169,20.5105,20.5588,86100.0
2010-08-04 12:00:00,21.26,21.43,21.24,21.39,145500.0,20.5685,20.733,20.5492,20.6943,145500.0
2010-08-04 12:30:00,21.4,21.49,21.35,21.4,141900.0,20.704,20.791,20.6556,20.704,141900.0
2010-08-04 13:00:00,21.4,21.42,21.35,21.36,168000.0,20.704,20.7233,20.6556,20.6653,168000.0
2010-08-04 13:30:00,21.36,21.37,21.32,21.35,155300.0,20.6653,20.6749,20.6266,20.6556,155300.0
2010-08-04 14:00:00,21.35,21.43,21.33,21.41,138200.0,20.6556,20.733,20.6362,20.7136,138200.0
2010-08-04 14:30:00,21.4,21.44,21.37,21.43,156500.0,20.704,20.7427,20.6749,20.733,156500.0
2010-08-04 15:00:00,21.43,21.5,21.38,21.48,216100.0,20.733,20.8007,20.6846,20.7814,216100.0
2010-08-04 15:30:00,21.48,21.52,21.44,21.48,773100.0,20.7814,20.8201,20.7427,20.7814,773100.0
2010-08-05 09:30:00,21.25,21.45,21.15,21.4,109100.0,20.5588,20.7523,20.4621,20.704,109100.0
2010-08-05 10:00:00,21.4,21.46,21.37,21.42,135800.0,20.704,20.762,20.6749,20.7233,135800.0
2010-08-05 10:30:00,21.42,21.44,21.16,21.18,210600.0,20.7233,20.7427,20.4718,20.4911,210600.0
2010-08-05 11:00:00,21.17,21.23,21.08,21.17,185400.0,20.4814,20.5395,20.3944,20.4814,185400.0
2010-08-05 11:30:00,21.18,21.23,21.09,21.17,135700.0,20.4911,20.5395,20.404,20.4814,135700.0
2010-08-05 12:00:00,21.16,21.24,21.13,21.2,103700.0,20.4718,20.5492,20.4427,20.5105,103700.0
2010-08-05 12:30:00,21.2,21.22,21.17,21.19,92900.0,20.5105,20.5298,20.4814,20.5008,92900.0
2010-08-05 13:00:00,21.18,21.2,21.16,21.19,50900.0,20.4911,20.5105,20.4718,20.5008,50900.0
2010-08-05 13:30:00,21.19,21.3,21.19,21.26,90400.0,20.5008,20.6072,20.5008,20.5685,90400.0
2010-08-05 14:00:00,21.27,21.31,21.22,21.28,236800.0,20.5782,20.6169,20.5298,20.5879,236800.0
2010-08-05 14:30:00,21.28,21.31,21.23,21.25,102700.0,20.5879,20.6169,20.5395,20.5588,102700.0
2010-08-05 15:00:00,21.26,21.41,21.25,21.35,303500.0,20.5685,20.7136,20.5588,20.6556,303500.0
2010-08-05 15:30:00,21.36,21.42,21.31,21.38,355700.0,20.6653,20.7233,20.6169,20.6846,355700.0
2010-08-06 09:30:00,20.93,21.19,20.85,21.18,275300.0,20.2493,20.5008,20.1719,20.4911,275300.0
2010-08-06 10:00:00,21.19,21.23,20.96,21.0,355400.0,20.5008,20.5395,20.2783,20.317,355400.0
2010-08-06 10:30:00,21.0,21.05,20.66,20.68,485000.0,20.317,20.3653,19.988,20.0074,485000.0
2010-08-06 11:00:00,20.68,20.81,20.6,20.77,197900.0,20.0074,20.1332,19.93,20.0945,197900.0
2010-08-06 11:30:00,20.77,20.77,20.67,20.67,181500.0,20.0945,20.0945,19.9977,19.9977,181500.0
2010-08-06 12:00:00,20.67,20.76,20.65,20.66,396900.0,19.9977,20.0848,19.9784,19.988,396900.0
2010-08-06 12:30:00,20.67,20.75,20.66,20.67,98900.0,19.9977,20.0751,19.988,19.9977,98900.0
2010-08-06 13:00:00,20.67,20.71,20.61,20.63,156800.0,19.9977,20.0364,19.9397,19.959,156800.0
2010-08-06 13:30:00,20.65,20.7,20.61,20.69,330100.0,19.9784,20.0267,19.9397,20.0171,330100.0
2010-08-06 14:00:00,20.69,20.77,20.64,20.71,268900.0,20.0171,20.0945,19.9687,20.0364,268900.0
2010-08-06 14:30:00,20.71,20.83,20.67,20.8,359000.0,20.0364,20.1525,19.9977,20.1235,359000.0
2010-08-06 15:00:00,20.81,20.85,20.69,20.8,465700.0,20.1332,20.1719,20.0171,20.1235,465700.0
2010-08-06 15:30:00,20.8,20.83,20.73,20.8,937400.0,20.1235,20.1525,20.0558,20.1235,937400.0
2010-08-09 09:30:00,21.03,21.1,20.67,20.7,234300.0,20.346,20.4137,19.9977,20.0267,234300.0
2010-08-09 10:00:00,20.7,20.8,20.63,20.65,374300.0,20.0267,20.1235,19.959,19.9784,374300.0
2010-08-09 10:30:00,20.65,20.69,20.61,20.66,357700.0,19.9784,20.0171,19.9397,19.988,357700.0
2010-08-09 11:00:00,20.66,20.8,20.66,20.8,357900.0,19.988,20.1235,19.988,20.1235,357900.0
2010-08-09 11:30:00,20.8,20.91,20.8,20.82,222200.0,20.1235,20.2299,20.1235,20.1428,222200.0
2010-08-09 12:00:00,20.82,20.82,20.72,20.75,134900.0,20.1428,20.1428,20.0461,20.0751,134900.0
2010-08-09 12:30:00,20.75,20.76,20.74,20.75,107000.0,20.0751,20.0848,20.0654,20.0751,107000.0
2010-08-09 13:00:00,20.76,20.89,20.75,20.84,168100.0,20.0848,20.2106,20.0751,20.1622,168100.0
2010-08-09 13:30:00,20.83,20.94,20.82,20.92,175800.0,20.1525,20.2589,20.1428,20.2396,175800.0
2010-08-09 14:00:00,20.93,20.96,20.92,20.94,130000.0,20.2493,20.2783,20.2396,20.2589,130000.0
2010-08-09 14:30:00,20.95,21.01,20.89,21.0,292900.0,20.2686,20.3266,20.2106,20.317,292900.0
2010-08-09 15:00:00,20.99,21.01,20.96,20.98,166700.0,20.3073,20.3266,20.2783,20.2976,166700.0
2010-08-09 15:30:00,20.97,21.03,20.95,20.97,588300.0,20.2879,20.346,20.2686,20.2879,588300.0
2010-08-10 09:30:00,20.59,20.61,20.2,20.35,429100.0,19.9203,19.9397,19.543,19.6881,429100.0
2010-08-10 10:00:00,20.34,20.35,20.17,20.19,391300.0,19.6784,19.6881,19.514,19.5333,391300.0
2010-08-10 10:30:00,20.19,20.26,20.13,20.14,463700.0,19.5333,19.601,19.4753,19.4849,463700.0
2010-08-10 11:00:00,20.15,20.22,20.11,20.21,159100.0,19.4946,19.5623,19.4559,19.5527,159100.0
2010-08-10 11:30:00,20.21,20.22,20.12,20.13,220400.0,19.5527,19.5623,19.4656,19.4753,220400.0
2010-08-10 12:00:00,20.13,20.14,20.08,20.1,255200.0,19.4753,19.4849,19.4269,19.4462,255200.0
2010-08-10 12:30:00,20.1,20.1,19.99,20.05,243100.0,19.4462,19.4462,19.3398,19.3979,243100.0
2010-08-10 13:00:00,20.06,20.06,19.97,19.98,89900.0,19.4075,19.4075,19.3205,19.3301,89900.0
2010-08-10 13:30:00,19.98,20.02,19.95,20.02,238600.0,19.3301,19.3688,19.3011,19.3688,238600.0
2010-08-10 14:00:00,20.03,20.18,19.96,20.08,620000.0,19.3785,19.5236,19.3108,19.4269,620000.0
2010-08-10 14:30:00,20.08,20.24,20.08,20.11,730800.0,19.4269,19.5817,19.4269,19.4559,730800.0
2010-08-10 15:00:00,20.1,20.25,20.0,20.12,769700.0,19.4462,19.5914,19.3495,19.4656,769700.0
2010-08-10 15:30:00,20.12,20.22,20.09,20.11,1082000.0,19.4656,19.5623,19.4366,19.4559,1082000.0
2010-08-11 09:30:00,19.59,19.59,18.92,19.4,1245000.0,18.9528,18.9528,18.3046,18.769,1245000.0
2010-08-11 10:00:00,19.39,19.4,19.09,19.18,777100.0,18.7593,18.769,18.4691,18.5562,777100.0
2010-08-11 10:30:00,19.16,19.16,18.95,19.09,528200.0,18.5368,18.5368,18.3337,18.4691,528200.0
2010-08-11 11:00:00,19.09,19.15,19.02,19.13,281000.0,18.4691,18.5271,18.4014,18.5078,281000.0
2010-08-11 11:30:00,19.12,19.14,19.02,19.06,187500.0,18.4981,18.5175,18.4014,18.4401,187500.0
2010-08-11 12:00:00,19.06,19.06,18.96,18.99,351100.0,18.4401,18.4401,18.3433,18.3723,351100.0
2010-08-11 12:30:00,18.99,19.02,18.79,18.8,390500.0,18.3723,18.4014,18.1789,18.1885,390500.0
2010-08-11 13:00:00,18.8,18.93,18.79,18.93,200300.0,18.1885,18.3143,18.1789,18.3143,200300.0
2010-08-11 13:30:00,18.92,18.97,18.88,18.94,307400.0,18.3046,18.353,18.2659,18.324,307400.0
2010-08-11 14:00:00,18.94,18.99,18.92,18.95,187500.0,18.324,18.3723,18.3046,18.3337,187500.0
2010-08-11 14:30:00,18.95,18.95,18.59,18.67,451700.0,18.3337,18.3337,17.9854,18.0628,451700.0
2010-08-11 15:00:00,18.67,18.86,18.67,18.81,717300.0,18.0628,18.2466,18.0628,18.1982,717300.0
2010-08-11 15:30:00,18.81,18.99,18.81,18.98,1684700.0,18.1982,18.3723,18.1982,18.3627,1684700.0
2010-08-12 09:30:00,18.51,18.71,18.44,18.47,831500.0,17.908,18.1015,17.8402,17.8693,831500.0
2010-08-12 10:00:00,18.47,18.61,18.46,18.59,758800.0,17.8693,18.0047,17.8596,17.9854,758800.0
2010-08-12 10:30:00,18.58,18.68,18.42,18.66,887500.0,17.9757,18.0724,17.8209,18.0531,887500.0
2010-08-12 11:00:00,18.66,18.74,18.61,18.73,668200.0,18.0531,18.1305,18.0047,18.1208,668200.0
2010-08-12 11:30:00,18.74,18.75,18.64,18.74,253000.0,18.1305,18.1402,18.0337,18.1305,253000.0
2010-08-12 12:00:00,18.74,18.76,18.67,18.75,154800.0,18.1305,18.1498,18.0628,18.1402,154800.0
2010-08-12 12:30:00,18.75,18.78,18.73,18.76,137500.0,18.1402,18.1692,18.1208,18.1498,137500.0
2010-08-12 13:00:00,18.76,18.78,18.73,18.76,160200.0,18.1498,18.1692,18.1208,18.1498,160200.0
2010-08-12 13:30:00,18.76,18.77,18.6,18.6,342600.0,18.1498,18.1595,17.995,17.995,342600.0
2010-08-12 14:00:00,18.61,18.67,18.56,18.6,432100.0,18.0047,18.0628,17.9563,17.995,432100.0
2010-08-12 14:30:00,18.59,18.59,18.42,18.43,412100.0,17.9854,17.9854,17.8209,17.8306,412100.0
2010-08-12 15:00:00,18.43,18.56,18.4,18.44,783000.0,17.8306,17.9563,17.8015,17.8402,783000.0
2010-08-12 15:30:00,18.44,18.49,18.37,18.42,1081600.0,17.8402,17.8886,17.7725,17.8209,1081600.0
2010-08-13 09:30:00,18.36,18.51,18.2,18.51,818600.0,17.7628,17.908,17.608,17.908,818600.0
2010-08-13 10:00:00,18.51,18.65,18.45,18.64,1325900.0,17.908,18.0434,17.8499,18.0337,1325900.0
2010-08-13 10:30:00,18.64,18.7,18.52,18.62,473000.0,18.0337,18.0918,17.9176,18.0144,473000.0
2010-08-13 11:00:00,18.62,18.62,18.41,18.42,340600.0,18.0144,18.0144,17.8112,17.8209,340600.0
2010-08-13 11:30:00,18.41,18.42,18.31,18.34,196400.0,17.8112,17.8209,17.7145,17.7435,196400.0
2010-08-13 12:00:00,18.34,18.42,18.3,18.32,360400.0,17.7435,17.8209,17.7048,17.7241,360400.0
2010-08-13 12:30:00,18.32,18.35,18.26,18.35,218700.0,17.7241,17.7532,17.6661,17.7532,218700.0
2010-08-13 13:00:00,18.35,18.4,18.32,18.35,208000.0,17.7532,17.8015,17.7241,17.7532,208000.0
2010-08-13 13:30:00,18.35,18.49,18.34,18.35,474100.0,17.7532,17.8886,17.7435,17.7532,474100.0
2010-08-13 14:00:00,18.36,18.43,18.35,18.39,187700.0,17.7628,17.8306,17.7532,17.7919,187700.0
2010-08-13 14:30:00,18.38,18.38,18.29,18.3,309700.0,17.7822,17.7822,17.6951,17.7048,309700.0
2010-08-13 15:00:00,18.31,18.33,18.27,18.27,321000.0,17.7145,17.7338,17.6758,17.6758,321000.0
2010-08-13 15:30:00,18.27,18.28,18.15,18.17,1254600.0,17.6758,17.6854,17.5597,17.579,1254600.0
2010-08-16 09:30:00,18.0,18.18,17.93,18.1,591900.0,17.4145,17.5887,17.3468,17.5113,591900.0
2010-08-16 10:00:00,18.1,18.22,18.08,18.18,543000.0,17.5113,17.6274,17.4919,17.5887,543000.0
2010-08-16 10:30:00,18.18,18.22,18.1,18.16,331900.0,17.5887,17.6274,17.5113,17.5693,331900.0
2010-08-16 11:00:00,18.16,18.16,18.06,18.07,208800.0,17.5693,17.5693,17.4726,17.4823,208800.0
2010-08-16 11:30:00,18.07,18.12,18.01,18.04,445500.0,17.4823,17.5306,17.4242,17.4532,445500.0
2010-08-16 12:00:00,18.04,18.06,17.99,18.02,407000.0,17.4532,17.4726,17.4049,17.4339,407000.0
2010-08-16 12:30:00,18.02,18.02,17.96,17.98,407400.0,17.4339,17.4339,17.3758,17.3952,407400.0
2010-08-16 13:00:00,17.99,18.0,17.95,17.97,245600.0,17.4049,17.4145,17.3662,17.3855,245600.0
2010-08-16 13:30:00,17.96,17.99,17.87,17.88,501400.0,17.3758,17.4049,17.2888,17.2985,501400.0
2010-08-16 14:00:00,17.88,17.95,17.83,17.92,327100.0,17.2985,17.3662,17.2501,17.3372,327100.0
2010-08-16 14:30:00,17.92,17.98,17.89,17.92,376800.0,17.3372,17.3952,17.3081,17.3372,376800.0
2010-08-16 15:00:00,17.91,17.94,17.85,17.89,408000.0,17.3275,17.3565,17.2694,17.3081,408000.0
2010-08-16 15:30:00,17.89,17.92,17.84,17.87,1283700.0,17.3081,17.3372,17.2598,17.2888,1283700.0
2010-08-17 09:30:00,18.12,18.17,18.0,18.08,811700.0,17.5306,17.579,17.4145,17.4919,811700.0
2010-08-17 10:00:00,18.07,18.16,18.04,18.13,651200.0,17.4823,17.5693,17.4532,17.5403,651200.0
2010-08-17 10:30:00,18.14,18.2,18.13,18.18,900000.0,17.55,17.608,17.5403,17.5887,900000.0
2010-08-17 11:00:00,18.19,18.32,18.19,18.31,549200.0,17.5984,17.7241,17.5984,17.7145,549200.0
2010-08-17 11:30:00,18.31,18.62,18.31,18.61,473600.0,17.7145,18.0144,17.7145,18.0047,473600.0
2010-08-17 12:00:00,18.61,18.63,18.53,18.55,256500.0,18.0047,18.0241,17.9273,17.9467,256500.0
2010-08-17 12:30:00,18.54,18.58,18.52,18.57,144200.0,17.937,17.9757,17.9176,17.966,144200.0
2010-08-17 13:00:00,18.56,18.71,18.55,18.7,200000.0,17.9563,18.1015,17.9467,18.0918,200000.0
2010-08-17 13:30:00,18.7,18.73,18.66,18.68,210300.0,18.0918,18.1208,18.0531,18.0724,210300.0
2010-08-17 14:00:00,18.69,18.69,18.59,18.59,275300.0,18.0821,18.0821,17.9854,17.9854,275300.0
2010-08-17 14:30:00,18.6,18.61,18.51,18.55,276600.0,17.995,18.0047,17.908,17.9467,276600.0
2010-08-17 15:00:00,18.54,18.55,18.43,18.47,316100.0,17.937,17.9467,17.8306,17.8693,316100.0
2010-08-17 15:30:00,18.48,18.5,18.33,18.35,675600.0,17.8789,17.8983,17.7338,17.7532,675600.0
2010-08-18 09:30:00,18.32,18.33,18.12,18.32,438400.0,17.7241,17.7338,17.5306,17.7241,438400.0
2010-08-18 10:00:00,18.32,18.48,18.24,18.26,457900.0,17.7241,17.8789,17.6467,17.6661,457900.0
2010-08-18 10:30:00,18.26,18.28,18.18,18.27,412100.0,17.6661,17.6854,17.5887,17.6758,412100.0
2010-08-18 11:00:00,18.27,18.46,18.25,18.39,800000.0,17.6758,17.8596,17.6564,17.7919,800000.0
2010-08-18 11:30:00,18.39,18.5,18.39,18.47,161200.0,17.7919,17.8983,17.7919,17.8693,161200.0
2010-08-18 12:00:00,18.46,18.48,18.37,18.47,184600.0,17.8596,17.8789,17.7725,17.8693,184600.0
2010-08-18 12:30:00,18.47,18.59,18.42,18.59,106200.0,17.8693,17.9854,17.8209,17.9854,106200.0
2010-08-18 13:00:00,18.58,18.64,18.54,18.64,204300.0,17.9757,18.0337,17.937,18.0337,204300.0
2010-08-18 13:30:00,18.64,18.68,18.57,18.6,120100.0,18.0337,18.0724,17.966,17.995,120100.0
2010-08-18 14:00:00,18.6,18.64,18.56,18.6,170700.0,17.995,18.0337,17.9563,17.995,170700.0
2010-08-18 14:30:00,18.6,18.67,18.53,18.67,554200.0,17.995,18.0628,17.9273,18.0628,554200.0
2010-08-18 15:00:00,18.66,18.7,18.59,18.68,599400.0,18.0531,18.0918,17.9854,18.0724,599400.0
2010-08-18 15:30:00,18.67,18.73,18.63,18.66,762600.0,18.0628,18.1208,18.0241,18.0531,762600.0
2010-08-19 09:30:00,18.4,18.8,18.3,18.65,965700.0,17.8015,18.1885,17.7048,18.0434,965700.0
2010-08-19 10:00:00,18.65,18.65,18.23,18.24,657200.0,18.0434,18.0434,17.6371,17.6467,657200.0
2010-08-19 10:30:00,18.24,18.32,18.15,18.3,397500.0,17.6467,17.7241,17.5597,17.7048,397500.0
2010-08-19 11:00:00,18.3,18.31,18.2,18.26,293100.0,17.7048,17.7145,17.608,17.6661,293100.0
2010-08-19 11:30:00,18.26,18.27,18.03,18.05,284000.0,17.6661,17.6758,17.4436,17.4629,284000.0
2010-08-19 12:00:00,18.05,18.12,18.0,18.08,282000.0,17.4629,17.5306,17.4145,17.4919,282000.0
2010-08-19 12:30:00,18.08,18.1,18.01,18.02,179200.0,17.4919,17.5113,17.4242,17.4339,179200.0
2010-08-19 13:00:00,18.03,18.16,18.03,18.13,268800.0,17.4436,17.5693,17.4436,17.5403,268800.0
2010-08-19 13:30:00,18.13,18.13,18.05,18.09,196300.0,17.5403,17.5403,17.4629,17.5016,196300.0
2010-08-19 14:00:00,18.09,18.16,18.07,18.11,193400.0,17.5016,17.5693,17.4823,17.521,193400.0
2010-08-19 14:30:00,18.11,18.15,18.06,18.12,386700.0,17.521,17.5597,17.4726,17.5306,386700.0
2010-08-19 15:00:00,18.12,18.25,18.1,18.16,416000.0,17.5306,17.6564,17.5113,17.5693,416000.0
2010-08-19 15:30:00,18.15,18.18,18.09,18.14,794000.0,17.5597,17.5887,17.5016,17.55,794000.0
2010-08-20 09:30:00,18.0,18.06,17.58,17.65,958500.0,17.4145,17.4726,17.0082,17.0759,958500.0
2010-08-20 10:00:00,17.66,17.74,17.64,17.68,543200.0,17.0856,17.163,17.0663,17.105,543200.0
2010-08-20 10:30:00,17.68,17.73,17.65,17.66,509800.0,17.105,17.1533,17.0759,17.0856,509800.0
2010-08-20 11:00:00,17.66,17.66,17.58,17.64,388500.0,17.0856,17.0856,17.0082,17.0663,388500.0
2010-08-20 11:30:00,17.64,17.64,17.57,17.57,374800.0,17.0663,17.0663,16.9985,16.9985,374800.0
2010-08-20 12:00:00,17.58,17.61,17.53,17.54,300500.0,17.0082,17.0372,16.9598,16.9695,300500.0
2010-08-20 12:30:00,17.54,17.56,17.49,17.56,207200.0,16.9695,16.9889,16.9211,16.9889,207200.0
2010-08-20 13:00:00,17.56,17.65,17.55,17.64,227300.0,16.9889,17.0759,16.9792,17.0663,227300.0
2010-08-20 13:30:00,17.64,17.74,17.61,17.68,323700.0,17.0663,17.163,17.0372,17.105,323700.0
2010-08-20 14:00:00,17.69,17.76,17.65,17.76,166200.0,17.1146,17.1824,17.0759,17.1824,166200.0
2010-08-20 14:30:00,17.75,17.93,17.75,17.84,348100.0,17.1727,17.3468,17.1727,17.2598,348100.0
2010-08-20 15:00:00,17.84,17.87,17.77,17.81,423300.0,17.2598,17.2888,17.192,17.2307,423300.0
2010-08-20 15:30:00,17.81,17.93,17.8,17.88,908800.0,17.2307,17.3468,17.2211,17.2985,908800.0
2010-08-23 09:30:00,18.05,18.05,17.79,17.83,574300.0,17.4629,17.4629,17.2114,17.2501,574300.0
2010-08-23 10:00:00,17.84,17.87,17.75,17.75,305200.0,17.2598,17.2888,17.1727,17.1727,305200.0
2010-08-23 10:30:00,17.75,17.75,17.32,17.37,819900.0,17.1727,17.1727,16.7567,16.805,819900.0
2010-08-23 11:00:00,17.37,17.43,17.3,17.35,490000.0,16.805,16.8631,16.7373,16.7857,490000.0
2010-08-23 11:30:00,17.34,17.43,17.33,17.41,766500.0,16.776,16.8631,16.7663,16.8437,766500.0
2010-08-23 12:00:00,17.41,17.59,17.39,17.59,337600.0,16.8437,17.0179,16.8244,17.0179,337600.0
2010-08-23 12:30:00,17.58,17.61,17.45,17.46,259100.0,17.0082,17.0372,16.8824,16.8921,259100.0
2010-08-23 13:00:00,17.45,17.48,17.42,17.43,390600.0,16.8824,16.9115,16.8534,16.8631,390600.0
2010-08-23 13:30:00,17.42,17.51,17.39,17.5,403300.0,16.8534,16.9405,16.8244,16.9308,403300.0
2010-08-23 14:00:00,17.49,17.55,17.49,17.51,461600.0,16.9211,16.9792,16.9211,16.9405,461600.0
2010-08-23 14:30:00,17.5,17.53,17.45,17.46,238000.0,16.9308,16.9598,16.8824,16.8921,238000.0
2010-08-23 15:00:00,17.46,17.51,17.45,17.48,556700.0,16.8921,16.9405,16.8824,16.9115,556700.0
2010-08-23 15:30:00,17.48,17.48,17.42,17.43,741600.0,16.9115,16.9115,16.8534,16.8631,741600.0
2010-08-24 09:30:00,17.21,17.3,17.11,17.28,404800.0,16.6502,16.7373,16.5535,16.718,404800.0
2010-08-24 10:00:00,17.27,17.44,17.14,17.37,608400.0,16.7083,16.8728,16.5825,16.805,608400.0
2010-08-24 10:30:00,17.37,17.39,17.27,17.36,327300.0,16.805,16.8244,16.7083,16.7954,327300.0
2010-08-24 11:00:00,17.36,17.43,17.29,17.36,262100.0,16.7954,16.8631,16.7276,16.7954,262100.0
2010-08-24 11:30:00,17.36,17.52,17.35,17.43,300600.0,16.7954,16.9502,16.7857,16.8631,300600.0
2010-08-24 12:00:00,17.43,17.47,17.33,17.33,254400.0,16.8631,16.9018,16.7663,16.7663,254400.0
2010-08-24 12:30:00,17.33,17.46,17.33,17.43,334800.0,16.7663,16.8921,16.7663,16.8631,334800.0
2010-08-24 13:00:00,17.43,17.47,17.35,17.46,210700.0,16.8631,16.9018,16.7857,16.8921,210700.0
2010-08-24 13:30:00,17.47,17.47,17.32,17.33,257700.0,16.9018,16.9018,16.7567,16.7663,257700.0
2010-08-24 14:00:00,17.32,17.45,17.32,17.39,302000.0,16.7567,16.8824,16.7567,16.8244,302000.0
2010-08-24 14:30:00,17.39,17.5,17.39,17.48,287500.0,16.8244,16.9308,16.8244,16.9115,287500.0
2010-08-24 15:00:00,17.49,17.57,17.45,17.52,403700.0,16.9211,16.9985,16.8824,16.9502,403700.0
2010-08-24 15:30:00,17.52,17.56,17.37,17.41,620600.0,16.9502,16.9889,16.805,16.8437,620600.0
2010-08-25 09:30:00,17.21,17.25,16.85,16.94,440200.0,16.6502,16.6889,16.302,16.389,440200.0
2010-08-25 10:00:00,16.94,17.17,16.85,17.11,532600.0,16.389,16.6115,16.302,16.5535,532600.0
2010-08-25 10:30:00,17.11,17.2,16.97,17.18,221600.0,16.5535,16.6406,16.418,16.6212,221600.0
2010-08-25 11:00:00,17.18,17.31,17.13,17.3,234500.0,16.6212,16.747,16.5728,16.7373,234500.0
2010-08-25 11:30:00,17.3,17.3,17.15,17.17,171900.0,16.7373,16.7373,16.5922,16.6115,171900.0
2010-08-25 12:00:00,17.17,17.2,17.12,17.17,113100.0,16.6115,16.6406,16.5632,16.6115,113100.0
2010-08-25 12:30:00,17.17,17.2,17.0,17.02,207400.0,16.6115,16.6406,16.4471,16.4664,207400.0
2010-08-25 13:00:00,17.02,17.09,17.0,17.01,128500.0,16.4664,16.5341,16.4471,16.4567,128500.0
2010-08-25 13:30:00,17.01,17.19,17.0,17.16,185100.0,16.4567,16.6309,16.4471,16.6019,185100.0
2010-08-25 14:00:00,17.16,17.25,17.16,17.2,163800.0,16.6019,16.6889,16.6019,16.6406,163800.0
2010-08-25 14:30:00,17.2,17.4,17.19,17.39,274800.0,16.6406,16.8341,16.6309,16.8244,274800.0
2010-08-25 15:00:00,17.39,17.4,17.26,17.26,274300.0,16.8244,16.8341,16.6986,16.6986,274300.0
2010-08-25 15:30:00,17.26,17.47,17.25,17.38,492700.0,16.6986,16.9018,16.6889,16.8147,492700.0
2010-08-26 09:30:00,17.46,17.68,17.42,17.63,305400.0,16.8921,17.105,16.8534,17.0566,305400.0
2010-08-26 10:00:00,17.62,17.75,17.59,17.7,297700.0,17.0469,17.1727,17.0179,17.1243,297700.0
2010-08-26 10:30:00,17.7,17.83,17.7,17.77,294300.0,17.1243,17.2501,17.1243,17.192,294300.0
2010-08-26 11:00:00,17.77,17.78,17.55,17.66,263100.0,17.192,17.2017,16.9792,17.0856,263100.0
2010-08-26 11:30:00,17.66,17.67,17.54,17.65,218400.0,17.0856,17.0953,16.9695,17.0759,218400.0
2010-08-26 12:00:00,17.65,17.65,17.59,17.62,77000.0,17.0759,17.0759,17.0179,17.0469,77000.0
2010-08-26 12:30:00,17.62,17.63,17.51,17.55,121000.0,17.0469,17.0566,16.9405,16.9792,121000.0
2010-08-26 13:00:00,17.55,17.57,17.47,17.5,119100.0,16.9792,16.9985,16.9018,16.9308,119100.0
2010-08-26 13:30:00,17.5,17.56,17.49,17.51,152600.0,16.9308,16.9889,16.9211,16.9405,152600.0
2010-08-26 14:00:00,17.5,17.55,17.38,17.38,229000.0,16.9308,16.9792,16.8147,16.8147,229000.0
2010-08-26 14:30:00,17.38,17.41,17.26,17.29,227000.0,16.8147,16.8437,16.6986,16.7276,227000.0
2010-08-26 15:00:00,17.29,17.46,17.28,17.39,393600.0,16.7276,16.8921,16.718,16.8244,393600.0
2010-08-26 15:30:00,17.39,17.51,17.38,17.4,558500.0,16.8244,16.9405,16.8147,16.8341,558500.0
2010-08-27 09:30:00,17.59,17.71,17.39,17.41,191000.0,17.0179,17.134,16.8244,16.8437,191000.0
2010-08-27 10:00:00,17.42,17.73,17.22,17.71,471400.0,16.8534,17.1533,16.6599,17.134,471400.0
2010-08-27 10:30:00,17.72,17.87,17.6,17.65,436500.0,17.1437,17.2888,17.0276,17.0759,436500.0
2010-08-27 11:00:00,17.65,17.86,17.65,17.77,946900.0,17.0759,17.2791,17.0759,17.192,946900.0
2010-08-27 11:30:00,17.78,17.8,17.75,17.77,284700.0,17.2017,17.2211,17.1727,17.192,284700.0
2010-08-27 12:00:00,17.78,17.79,17.74,17.77,383500.0,17.2017,17.2114,17.163,17.192,383500.0
2010-08-27 12:30:00,17.77,17.78,17.69,17.7,173600.0,17.192,17.2017,17.1146,17.1243,173600.0
2010-08-27 13:00:00,17.7,17.79,17.67,17.78,210200.0,17.1243,17.2114,17.0953,17.2017,210200.0
2010-08-27 13:30:00,17.78,17.86,17.73,17.86,405300.0,17.2017,17.2791,17.1533,17.2791,405300.0
2010-08-27 14:00:00,17.86,17.87,17.77,17.82,178100.0,17.2791,17.2888,17.192,17.2404,178100.0
2010-08-27 14:30:00,17.83,17.9,17.8,17.84,312900.0,17.2501,17.3178,17.2211,17.2598,312900.0
2010-08-27 15:00:00,17.84,17.9,17.78,17.89,274100.0,17.2598,17.3178,17.2017,17.3081,274100.0
2010-08-27 15:30:00,17.89,17.9,17.83,17.86,582300.0,17.3081,17.3178,17.2501,17.2791,582300.0
2010-08-30 09:30:00,17.79,18.05,17.74,18.03,346900.0,17.2114,17.4629,17.163,17.4436,346900.0
2010-08-30 10:00:00,18.03,18.05,17.86,17.89,355000.0,17.4436,17.4629,17.2791,17.3081,355000.0
2010-08-30 10:30:00,17.88,18.04,17.84,18.03,184400.0,17.2985,17.4532,17.2598,17.4436,184400.0
2010-08-30 11:00:00,18.04,18.04,17.89,17.93,162600.0,17.4532,17.4532,17.3081,17.3468,162600.0
2010-08-30 11:30:00,17.93,17.94,17.77,17.88,204500.0,17.3468,17.3565,17.192,17.2985,204500.0
2010-08-30 12:00:00,17.87,17.92,17.86,17.89,113500.0,17.2888,17.3372,17.2791,17.3081,113500.0
2010-08-30 12:30:00,17.89,18.1,17.89,18.05,198800.0,17.3081,17.5113,17.3081,17.4629,198800.0
2010-08-30 13:00:00,18.05,18.09,18.0,18.0,245800.0,17.4629,17.5016,17.4145,17.4145,245800.0
2010-08-30 13:30:00,18.0,18.09,18.0,18.03,251500.0,17.4145,17.5016,17.4145,17.4436,251500.0
2010-08-30 14:00:00,18.02,18.05,17.91,17.93,437100.0,17.4339,17.4629,17.3275,17.3468,437100.0
2010-08-30 14:30:00,17.93,17.94,17.78,17.86,425100.0,17.3468,17.3565,17.2017,17.2791,425100.0
2010-08-30 15:00:00,17.86,17.91,17.84,17.86,471900.0,17.2791,17.3275,17.2598,17.2791,471900.0
2010-08-30 15:30:00,17.86,17.89,17.8,17.8,924200.0,17.2791,17.3081,17.2211,17.2211,924200.0
2010-08-31 09:30:00,17.74,17.74,17.29,17.37,455700.0,17.163,17.163,16.7276,16.805,455700.0
2010-08-31 10:00:00,17.38,17.55,17.36,17.42,473100.0,16.8147,16.9792,16.7954,16.8534,473100.0
2010-08-31 10:30:00,17.42,17.46,17.29,17.33,601400.0,16.8534,16.8921,16.7276,16.7663,601400.0
2010-08-31 11:00:00,17.33,17.4,17.25,17.34,415600.0,16.7663,16.8341,16.6889,16.776,415600.0
2010-08-31 11:30:00,17.34,17.45,17.32,17.38,272200.0,16.776,16.8824,16.7567,16.8147,272200.0
2010-08-31 12:00:00,17.38,17.41,17.21,17.22,205800.0,16.8147,16.8437,16.6502,16.6599,205800.0
2010-08-31 12:30:00,17.22,17.26,17.14,17.14,161100.0,16.6599,16.6986,16.5825,16.5825,161100.0
2010-08-31 13:00:00,17.14,17.19,17.12,17.17,289600.0,16.5825,16.6309,16.5632,16.6115,289600.0
2010-08-31 13:30:00,17.17,17.17,17.06,17.07,397700.0,16.6115,16.6115,16.5051,16.5148,397700.0
2010-08-31 14:00:00,17.07,17.18,16.92,17.01,605700.0,16.5148,16.6212,16.3697,16.4567,605700.0
2010-08-31 14:30:00,17.02,17.02,16.91,16.96,377800.0,16.4664,16.4664,16.36,16.4084,377800.0
2010-08-31 15:00:00,16.96,17.01,16.94,17.0,354900.0,16.4084,16.4567,16.389,16.4471,354900.0
2010-08-31 15:30:00,17.0,17.13,16.96,17.06,1011100.0,16.4471,16.5728,16.4084,16.5051,1011100.0
2010-09-01 09:30:00,17.42,17.69,17.38,17.67,402500.0,16.8534,17.1146,16.8147,17.0953,402500.0
2010-09-01 10:00:00,17.67,17.99,17.6,17.9,664800.0,17.0953,17.4049,17.0276,17.3178,664800.0
2010-09-01 10:30:00,17.9,17.94,17.8,17.82,381900.0,17.3178,17.3565,17.2211,17.2404,381900.0
2010-09-01 11:00:00,17.82,17.97,17.82,17.95,298700.0,17.2404,17.3855,17.2404,17.3662,298700.0
2010-09-01 11:30:00,17.96,18.11,17.96,18.09,223800.0,17.3758,17.521,17.3758,17.5016,223800.0
2010-09-01 12:00:00,18.09,18.1,17.99,18.0,225700.0,17.5016,17.5113,17.4049,17.4145,225700.0
2010-09-01 12:30:00,17.99,18.01,17.94,18.01,188300.0,17.4049,17.4242,17.3565,17.4242,188300.0
2010-09-01 13:00:00,18.0,18.08,17.99,18.0,152000.0,17.4145,17.4919,17.4049,17.4145,152000.0
2010-09-01 13:30:00,17.99,18.11,17.99,18.08,156100.0,17.4049,17.521,17.4049,17.4919,156100.0
2010-09-01 14:00:00,18.08,18.11,18.04,18.05,234300.0,17.4919,17.521,17.4532,17.4629,234300.0
2010-09-01 14:30:00,18.05,18.06,17.99,18.05,182400.0,17.4629,17.4726,17.4049,17.4629,182400.0
2010-09-01 15:00:00,18.05,18.12,18.03,18.09,206200.0,17.4629,17.5306,17.4436,17.5016,206200.0
2010-09-01 15:30:00,18.09,18.15,18.05,18.1,624000.0,17.5016,17.5597,17.4629,17.5113,624000.0
2010-09-02 09:30:00,18.28,18.31,18.15,18.27,279600.0,17.6854,17.7145,17.5597,17.6758,279600.0
2010-09-02 10:00:00,18.27,18.33,18.2,18.31,240200.0,17.6758,17.7338,17.608,17.7145,240200.0
2010-09-02 10:30:00,18.31,18.38,18.25,18.37,145400.0,17.7145,17.7822,17.6564,17.7725,145400.0
2010-09-02 11:00:00,18.37,18.41,18.29,18.31,221300.0,17.7725,17.8112,17.6951,17.7145,221300.0
2010-09-02 11:30:00,18.32,18.4,18.31,18.36,138600.0,17.7241,17.8015,17.7145,17.7628,138600.0
2010-09-02 12:00:00,18.37,18.4,18.32,18.33,213700.0,17.7725,17.8015,17.7241,17.7338,213700.0
2010-09-02 12:30:00,18.33,18.38,18.27,18.27,183800.0,17.7338,17.7822,17.6758,17.6758,183800.0
2010-09-02 13:00:00,18.27,18.28,18.17,18.25,202300.0,17.6758,17.6854,17.579,17.6564,202300.0
2010-09-02 13:30:00,18.26,18.3,18.24,18.28,126800.0,17.6661,17.7048,17.6467,17.6854,126800.0
2010-09-02 14:00:00,18.29,18.37,18.28,18.31,166500.0,17.6951,17.7725,17.6854,17.7145,166500.0
2010-09-02 14:30:00,18.31,18.31,18.25,18.25,210600.0,17.7145,17.7145,17.6564,17.6564,210600.0
2010-09-02 15:00:00,18.26,18.37,18.23,18.35,292700.0,17.6661,17.7725,17.6371,17.7532,292700.0
2010-09-02 15:30:00,18.36,18.44,18.35,18.42,513400.0,17.7628,17.8402,17.7532,17.8209,513400.0
2010-09-03 09:30:00,18.76,19.11,18.68,19.08,576100.0,18.1498,18.4884,18.0724,18.4594,576100.0
2010-09-03 10:00:00,19.07,19.07,18.7,18.71,348000.0,18.4497,18.4497,18.0918,18.1015,348000.0
2010-09-03 10:30:00,18.7,18.75,18.55,18.6,239500.0,18.0918,18.1402,17.9467,17.995,239500.0
2010-09-03 11:00:00,18.61,18.72,18.55,18.7,159500.0,18.0047,18.1111,17.9467,18.0918,159500.0
2010-09-03 11:30:00,18.7,18.78,18.67,18.74,218200.0,18.0918,18.1692,18.0628,18.1305,218200.0
2010-09-03 12:00:00,18.74,18.8,18.74,18.79,159500.0,18.1305,18.1885,18.1305,18.1789,159500.0
2010-09-03 12:30:00,18.79,18.89,18.79,18.83,170900.0,18.1789,18.2756,18.1789,18.2176,170900.0
2010-09-03 13:00:00,18.85,18.87,18.82,18.83,113400.0,18.2369,18.2563,18.2079,18.2176,113400.0
2010-09-03 13:30:00,18.83,18.87,18.83,18.86,152100.0,18.2176,18.2563,18.2176,18.2466,152100.0
2010-09-03 14:00:00,18.87,18.9,18.83,18.86,151900.0,18.2563,18.2853,18.2176,18.2466,151900.0
2010-09-03 14:30:00,18.86,18.9,18.83,18.83,268800.0,18.2466,18.2853,18.2176,18.2176,268800.0
2010-09-03 15:00:00,18.83,18.9,18.82,18.9,269400.0,18.2176,18.2853,18.2079,18.2853,269400.0
2010-09-03 15:30:00,18.9,18.92,18.83,18.89,458000.0,18.2853,18.3046,18.2176,18.2756,458000.0
2010-09-07 09:30:00,18.71,18.8,18.44,18.44,368100.0,18.1015,18.1885,17.8402,17.8402,368100.0
2010-09-07 10:00:00,18.43,18.56,18.39,18.51,225400.0,17.8306,17.9563,17.7919,17.908,225400.0
2010-09-07 10:30:00,18.52,18.56,18.31,18.33,276700.0,17.9176,17.9563,17.7145,17.7338,276700.0
2010-09-07 11:00:00,18.34,18.34,18.22,18.31,199000.0,17.7435,17.7435,17.6274,17.7145,199000.0
2010-09-07 11:30:00,18.32,18.37,18.27,18.33,162900.0,17.7241,17.7725,17.6758,17.7338,162900.0
2010-09-07 12:00:00,18.34,18.37,18.27,18.32,107900.0,17.7435,17.7725,17.6758,17.7241,107900.0
2010-09-07 12:30:00,18.32,18.35,18.26,18.27,110000.0,17.7241,17.7532,17.6661,17.6758,110000.0
2010-09-07 13:00:00,18.28,18.28,18.22,18.25,122400.0,17.6854,17.6854,17.6274,17.6564,122400.0
2010-09-07 13:30:00,18.25,18.29,18.23,18.28,82800.0,17.6564,17.6951,17.6371,17.6854,82800.0
2010-09-07 14:00:00,18.29,18.3,18.22,18.22,137500.0,17.6951,17.7048,17.6274,17.6274,137500.0
2010-09-07 14:30:00,18.22,18.22,18.08,18.1,195700.0,17.6274,17.6274,17.4919,17.5113,195700.0
2010-09-07 15:00:00,18.1,18.15,18.03,18.09,255300.0,17.5113,17.5597,17.4436,17.5016,255300.0
2010-09-07 15:30:00,18.1,18.25,18.08,18.23,904500.0,17.5113,17.6564,17.4919,17.6371,904500.0
2010-09-08 09:30:00,18.29,18.54,18.26,18.43,149900.0,17.7141,17.9562,17.685,17.8497,149900.0
2010-09-08 10:00:00,18.43,18.58,18.42,18.57,204900.0,17.8497,17.995,17.84,17.9853,204900.0
2010-09-08 10:30:00,18.56,18.65,18.54,18.58,201500.0,17.9756,18.0627,17.9562,17.995,201500.0
2010-09-08 11:00:00,18.58,18.67,18.57,18.59,112200.0,17.995,18.0821,17.9853,18.0046,112200.0
2010-09-08 11:30:00,18.59,18.69,18.56,18.69,196400.0,18.0046,18.1015,17.9756,18.1015,196400.0
2010-09-08 12:00:00,18.69,18.74,18.67,18.74,162100.0,18.1015,18.1499,18.0821,18.1499,162100.0
2010-09-08 12:30:00,18.74,18.82,18.7,18.78,165900.0,18.1499,18.2274,18.1112,18.1887,165900.0
2010-09-08 13:00:00,18.78,18.79,18.71,18.75,199800.0,18.1887,18.1983,18.1209,18.1596,199800.0
2010-09-08 13:30:00,18.75,18.76,18.61,18.69,789300.0,18.1596,18.1693,18.024,18.1015,789300.0
2010-09-08 14:00:00,18.68,18.79,18.62,18.74,503900.0,18.0918,18.1983,18.0337,18.1499,503900.0
2010-09-08 14:30:00,18.73,18.85,18.73,18.81,222800.0,18.1402,18.2564,18.1402,18.2177,222800.0
2010-09-08 15:00:00,18.81,18.85,18.7,18.7,302500.0,18.2177,18.2564,18.1112,18.1112,302500.0
2010-09-08 15:30:00,18.69,18.76,18.63,18.64,469300.0,18.1015,18.1693,18.0434,18.0531,469300.0
2010-09-09 09:30:00,18.89,18.99,18.67,18.77,159900.0,18.2952,18.392,18.0821,18.179,159900.0
2010-09-09 10:00:00,18.77,18.79,18.59,18.69,135400.0,18.179,18.1983,18.0046,18.1015,135400.0
2010-09-09 10:30:00,18.69,18.7,18.57,18.57,103900.0,18.1015,18.1112,17.9853,17.9853,103900.0
2010-09-09 11:00:00,18.57,18.77,18.57,18.77,124600.0,17.9853,18.179,17.9853,18.179,124600.0
2010-09-09 11:30:00,18.76,18.79,18.66,18.68,131500.0,18.1693,18.1983,18.0724,18.0918,131500.0
2010-09-09 12:00:00,18.67,18.73,18.67,18.72,50200.0,18.0821,18.1402,18.0821,18.1305,50200.0
2010-09-09 12:30:00,18.71,18.73,18.55,18.55,61800.0,18.1209,18.1402,17.9659,17.9659,61800.0
2010-09-09 13:00:00,18.55,18.57,18.43,18.43,91400.0,17.9659,17.9853,17.8497,17.8497,91400.0
2010-09-09 13:30:00,18.44,18.5,18.4,18.43,116800.0,17.8594,17.9175,17.8206,17.8497,116800.0
2010-09-09 14:00:00,18.43,18.48,18.39,18.42,91700.0,17.8497,17.8981,17.8109,17.84,91700.0
2010-09-09 14:30:00,18.42,18.52,18.42,18.52,82300.0,17.84,17.9368,17.84,17.9368,82300.0
2010-09-09 15:00:00,18.51,18.63,18.5,18.62,157600.0,17.9272,18.0434,17.9175,18.0337,157600.0
2010-09-09 15:30:00,18.61,18.69,18.59,18.62,392000.0,18.024,18.1015,18.0046,18.0337,392000.0
2010-09-10 09:30:00,18.59,18.71,18.44,18.68,143800.0,18.0046,18.1209,17.8594,18.0918,143800.0
2010-09-10 10:00:00,18.68,18.78,18.66,18.78,168600.0,18.0918,18.1887,18.0724,18.1887,168600.0
2010-09-10 10:30:00,18.79,18.87,18.78,18.83,414800.0,18.1983,18.2758,18.1887,18.2371,414800.0
2010-09-10 11:00:00,18.83,18.93,18.81,18.92,161600.0,18.2371,18.3339,18.2177,18.3242,161600.0
2010-09-10 11:30:00,18.92,18.93,18.86,18.88,176800.0,18.3242,18.3339,18.2661,18.2855,176800.0
2010-09-10 12:00:00,18.89,18.92,18.84,18.88,107200.0,18.2952,18.3242,18.2468,18.2855,107200.0
2010-09-10 12:30:00,18.88,18.97,18.86,18.92,163600.0,18.2855,18.3727,18.2661,18.3242,163600.0
2010-09-10 13:00:00,18.92,18.94,18.85,18.87,97200.0,18.3242,18.3436,18.2564,18.2758,97200.0
2010-09-10 13:30:00,18.87,18.93,18.87,18.89,94200.0,18.2758,18.3339,18.2758,18.2952,94200.0
2010-09-10 14:00:00,18.89,18.92,18.84,18.9,78200.0,18.2952,18.3242,18.2468,18.3049,78200.0
2010-09-10 14:30:00,18.9,18.93,18.88,18.9,84500.0,18.3049,18.3339,18.2855,18.3049,84500.0
2010-09-10 15:00:00,18.91,18.95,18.88,18.94,109900.0,18.3146,18.3533,18.2855,18.3436,109900.0
2010-09-10 15:30:00,18.94,18.97,18.86,18.92,481200.0,18.3436,18.3727,18.2661,18.3242,481200.0
2010-09-13 09:30:00,18.99,19.2,18.94,19.12,317100.0,18.392,18.5954,18.3436,18.5179,317100.0
2010-09-13 10:00:00,19.12,19.2,19.12,19.18,186800.0,18.5179,18.5954,18.5179,18.5761,186800.0
2010-09-13 10:30:00,19.19,19.3,19.18,19.29,217200.0,18.5857,18.6923,18.5761,18.6826,217200.0
2010-09-13 11:00:00,19.29,19.3,19.21,19.25,180400.0,18.6826,18.6923,18.6051,18.6439,180400.0
2010-09-13 11:30:00,19.25,19.29,19.21,19.29,179000.0,18.6439,18.6826,18.6051,18.6826,179000.0
2010-09-13 12:00:00,19.28,19.28,19.09,19.11,238400.0,18.6729,18.6729,18.4889,18.5083,238400.0
2010-09-13 12:30:00,19.12,19.12,19.06,19.09,155800.0,18.5179,18.5179,18.4598,18.4889,155800.0
2010-09-13 13:00:00,19.09,19.22,19.09,19.22,106600.0,18.4889,18.6148,18.4889,18.6148,106600.0
2010-09-13 13:30:00,19.22,19.25,19.2,19.2,72900.0,18.6148,18.6439,18.5954,18.5954,72900.0
2010-09-13 14:00:00,19.2,19.2,19.14,19.18,381700.0,18.5954,18.5954,18.5373,18.5761,381700.0
2010-09-13 14:30:00,19.18,19.19,19.13,19.15,394000.0,18.5761,18.5857,18.5276,18.547,394000.0
2010-09-13 15:00:00,19.14,19.18,19.14,19.16,186800.0,18.5373,18.5761,18.5373,18.5567,186800.0
2010-09-13 15:30:00,19.17,19.2,19.15,19.17,580800.0,18.5664,18.5954,18.547,18.5664,580800.0
2010-09-14 09:30:00,19.15,19.16,18.83,18.94,132200.0,18.547,18.5567,18.2371,18.3436,132200.0
2010-09-14 10:00:00,18.95,19.0,18.9,18.92,110300.0,18.3533,18.4017,18.3049,18.3242,110300.0
2010-09-14 10:30:00,18.91,18.96,18.84,18.92,93300.0,18.3146,18.363,18.2468,18.3242,93300.0
2010-09-14 11:00:00,18.91,19.0,18.9,18.94,150800.0,18.3146,18.4017,18.3049,18.3436,150800.0
2010-09-14 11:30:00,18.94,19.01,18.9,19.0,162400.0,18.3436,18.4114,18.3049,18.4017,162400.0
2010-09-14 12:00:00,18.99,19.02,18.96,18.99,54600.0,18.392,18.4211,18.363,18.392,54600.0
2010-09-14 12:30:00,18.99,19.0,18.94,18.95,94100.0,18.392,18.4017,18.3436,18.3533,94100.0
2010-09-14 13:00:00,18.94,18.96,18.92,18.94,69800.0,18.3436,18.363,18.3242,18.3436,69800.0
2010-09-14 13:30:00,18.94,18.98,18.88,18.95,166000.0,18.3436,18.3824,18.2855,18.3533,166000.0
2010-09-14 14:00:00,18.95,19.0,18.94,18.99,209000.0,18.3533,18.4017,18.3436,18.392,209000.0
2010-09-14 14:30:00,18.99,19.02,18.96,19.0,129000.0,18.392,18.4211,18.363,18.4017,129000.0
2010-09-14 15:00:00,19.0,19.04,18.98,19.0,124200.0,18.4017,18.4405,18.3824,18.4017,124200.0
2010-09-14 15:30:00,18.99,19.03,18.92,18.92,450900.0,18.392,18.4308,18.3242,18.3242,450900.0
2010-09-15 09:30:00,18.77,18.81,18.66,18.79,177700.0,18.179,18.2177,18.0724,18.1983,177700.0
2010-09-15 10:00:00,18.8,18.92,18.77,18.85,140200.0,18.208,18.3242,18.179,18.2564,140200.0
2010-09-15 10:30:00,18.85,18.86,18.76,18.8,104000.0,18.2564,18.2661,18.1693,18.208,104000.0
2010-09-15 11:00:00,18.82,18.82,18.68,18.73,157300.0,18.2274,18.2274,18.0918,18.1402,157300.0
2010-09-15 11:30:00,18.73,18.86,18.7,18.84,91600.0,18.1402,18.2661,18.1112,18.2468,91600.0
2010-09-15 12:00:00,18.84,18.87,18.77,18.82,75900.0,18.2468,18.2758,18.179,18.2274,75900.0
2010-09-15 12:30:00,18.82,18.84,18.79,18.8,38600.0,18.2274,18.2468,18.1983,18.208,38600.0
2010-09-15 13:00:00,18.81,18.87,18.81,18.85,94600.0,18.2177,18.2758,18.2177,18.2564,94600.0
2010-09-15 13:30:00,18.85,18.93,18.84,18.91,137800.0,18.2564,18.3339,18.2468,18.3146,137800.0
2010-09-15 14:00:00,18.91,18.92,18.82,18.84,81100.0,18.3146,18.3242,18.2274,18.2468,81100.0
2010-09-15 14:30:00,18.83,18.87,18.8,18.84,159900.0,18.2371,18.2758,18.208,18.2468,159900.0
2010-09-15 15:00:00,18.85,18.98,18.81,18.97,167500.0,18.2564,18.3824,18.2177,18.3727,167500.0
2010-09-15 15:30:00,18.96,18.99,18.9,18.92,278800.0,18.363,18.392,18.3049,18.3242,278800.0
2010-09-16 09:30:00,18.89,19.21,18.85,19.04,413800.0,18.2952,18.6051,18.2564,18.4405,413800.0
2010-09-16 10:00:00,19.04,19.15,18.92,19.13,524000.0,18.4405,18.547,18.3242,18.5276,524000.0
2010-09-16 10:30:00,19.13,19.15,19.0,19.13,289000.0,18.5276,18.547,18.4017,18.5276,289000.0
2010-09-16 11:00:00,19.12,19.15,19.08,19.1,271400.0,18.5179,18.547,18.4792,18.4986,271400.0
2010-09-16 11:30:00,19.1,19.12,19.07,19.08,175300.0,18.4986,18.5179,18.4695,18.4792,175300.0
2010-09-16 12:00:00,19.08,19.1,19.03,19.08,153500.0,18.4792,18.4986,18.4308,18.4792,153500.0
2010-09-16 12:30:00,19.08,19.2,19.08,19.19,170400.0,18.4792,18.5954,18.4792,18.5857,170400.0
2010-09-16 13:00:00,19.19,19.19,19.12,19.16,216700.0,18.5857,18.5857,18.5179,18.5567,216700.0
2010-09-16 13:30:00,19.15,19.17,19.12,19.13,119700.0,18.547,18.5664,18.5179,18.5276,119700.0
2010-09-16 14:00:00,19.13,19.17,19.04,19.1,311900.0,18.5276,18.5664,18.4405,18.4986,311900.0
2010-09-16 14:30:00,19.1,19.11,19.08,19.1,104300.0,18.4986,18.5083,18.4792,18.4986,104300.0
2010-09-16 15:00:00,19.1,19.2,19.09,19.19,178900.0,18.4986,18.5954,18.4889,18.5857,178900.0
2010-09-16 15:30:00,19.19,19.26,19.18,19.23,543900.0,18.5857,18.6535,18.5761,18.6245,543900.0
2010-09-17 09:30:00,19.35,19.4,19.12,19.28,620400.0,18.7407,18.7891,18.5179,18.6729,620400.0
2010-09-17 10:00:00,19.28,19.31,18.93,19.02,724400.0,18.6729,18.702,18.3339,18.4211,724400.0
2010-09-17 10:30:00,19.03,19.08,18.9,18.99,606400.0,18.4308,18.4792,18.3049,18.392,606400.0
2010-09-17 11:00:00,18.99,19.06,18.93,18.97,282300.0,18.392,18.4598,18.3339,18.3727,282300.0
2010-09-17 11:30:00,18.97,19.03,18.96,18.99,241400.0,18.3727,18.4308,18.363,18.392,241400.0
2010-09-17 12:00:00,18.99,19.03,18.95,19.03,106900.0,18.392,18.4308,18.3533,18.4308,106900.0
2010-09-17 12:30:00,19.03,19.08,19.01,19.06,201900.0,18.4308,18.4792,18.4114,18.4598,201900.0
2010-09-17 13:00:00,19.05,19.12,19.01,19.09,289000.0,18.4502,18.5179,18.4114,18.4889,289000.0
2010-09-17 13:30:00,19.1,19.15,19.1,19.12,135600.0,18.4986,18.547,18.4986,18.5179,135600.0
2010-09-17 14:00:00,19.12,19.12,19.1,19.11,93100.0,18.5179,18.5179,18.4986,18.5083,93100.0
2010-09-17 14:30:00,19.12,19.25,19.11,19.22,380900.0,18.5179,18.6439,18.5083,18.6148,380900.0
2010-09-17 15:00:00,19.22,19.24,19.16,19.23,540200.0,18.6148,18.6342,18.5567,18.6245,540200.0
2010-09-17 15:30:00,19.23,19.27,19.13,19.23,1282600.0,18.6245,18.6632,18.5276,18.6245,1282600.0
2010-09-20 09:30:00,19.35,19.59,19.35,19.58,360900.0,18.7407,18.9731,18.7407,18.9635,360900.0
2010-09-20 10:00:00,19.58,19.94,19.53,19.92,757100.0,18.9635,19.3121,18.915,19.2928,757100.0
2010-09-20 10:30:00,19.91,20.0,19.91,19.98,398600.0,19.2831,19.3702,19.2831,19.3509,398600.0
2010-09-20 11:00:00,19.98,20.07,19.97,20.01,430400.0,19.3509,19.438,19.3412,19.3799,430400.0
2010-09-20 11:30:00,20.01,20.09,19.99,20.01,181300.0,19.3799,19.4574,19.3606,19.3799,181300.0
2010-09-20 12:00:00,20.0,20.04,20.0,20.03,163400.0,19.3702,19.409,19.3702,19.3993,163400.0
2010-09-20 12:30:00,20.03,20.1,20.02,20.08,225700.0,19.3993,19.4671,19.3896,19.4477,225700.0
2010-09-20 13:00:00,20.09,20.12,20.02,20.04,169200.0,19.4574,19.4865,19.3896,19.409,169200.0
2010-09-20 13:30:00,20.05,20.12,20.03,20.1,179100.0,19.4187,19.4865,19.3993,19.4671,179100.0
2010-09-20 14:00:00,20.1,20.15,20.08,20.13,179600.0,19.4671,19.5155,19.4477,19.4961,179600.0
2010-09-20 14:30:00,20.13,20.19,20.12,20.16,333900.0,19.4961,19.5543,19.4865,19.5252,333900.0
2010-09-20 15:00:00,20.16,20.2,20.1,20.17,391500.0,19.5252,19.5639,19.4671,19.5349,391500.0
2010-09-20 15:30:00,20.18,20.25,20.17,20.17,884100.0,19.5446,19.6124,19.5349,19.5349,884100.0
2010-09-21 09:30:00,20.03,20.19,19.84,20.03,571600.0,19.3993,19.5543,19.2153,19.3993,571600.0
2010-09-21 10:00:00,20.03,20.42,20.0,20.31,669000.0,19.3993,19.777,19.3702,19.6705,669000.0
2010-09-21 10:30:00,20.32,20.6,20.32,20.53,692000.0,19.6802,19.9513,19.6802,19.8835,692000.0
2010-09-21 11:00:00,20.53,20.54,20.29,20.3,504400.0,19.8835,19.8932,19.6511,19.6608,504400.0
2010-09-21 11:30:00,20.3,20.45,20.3,20.42,211600.0,19.6608,19.8061,19.6608,19.777,211600.0
2010-09-21 12:00:00,20.42,20.48,20.32,20.37,275400.0,19.777,19.8351,19.6802,19.7286,275400.0
2010-09-21 12:30:00,20.37,20.56,20.37,20.54,330300.0,19.7286,19.9126,19.7286,19.8932,330300.0
2010-09-21 13:00:00,20.54,20.56,20.37,20.42,348700.0,19.8932,19.9126,19.7286,19.777,348700.0
2010-09-21 13:30:00,20.42,20.5,20.39,20.49,223500.0,19.777,19.8545,19.748,19.8448,223500.0
2010-09-21 14:00:00,20.49,20.59,20.31,20.56,582800.0,19.8448,19.9417,19.6705,19.9126,582800.0
2010-09-21 14:30:00,20.57,20.69,20.42,20.43,545500.0,19.9223,20.0385,19.777,19.7867,545500.0
2010-09-21 15:00:00,20.43,20.44,20.25,20.33,680400.0,19.7867,19.7964,19.6124,19.6898,680400.0
2010-09-21 15:30:00,20.33,20.33,20.2,20.28,1176300.0,19.6898,19.6898,19.5639,19.6414,1176300.0
2010-09-22 09:30:00,20.27,20.66,20.19,20.56,448000.0,19.6317,20.0095,19.5543,19.9126,448000.0
2010-09-22 10:00:00,20.57,20.59,20.28,20.29,281700.0,19.9223,19.9417,19.6414,19.6511,281700.0
2010-09-22 10:30:00,20.29,20.35,20.2,20.33,367000.0,19.6511,19.7092,19.5639,19.6898,367000.0
2010-09-22 11:00:00,20.34,20.39,20.02,20.08,641800.0,19.6995,19.748,19.3896,19.4477,641800.0
2010-09-22 11:30:00,20.08,20.14,20.03,20.14,179500.0,19.4477,19.5058,19.3993,19.5058,179500.0
2010-09-22 12:00:00,20.14,20.18,20.09,20.14,94700.0,19.5058,19.5446,19.4574,19.5058,94700.0
2010-09-22 12:30:00,20.14,20.15,20.07,20.1,109800.0,19.5058,19.5155,19.438,19.4671,109800.0
2010-09-22 13:00:00,20.1,20.21,20.07,20.19,259500.0,19.4671,19.5736,19.438,19.5543,259500.0
2010-09-22 13:30:00,20.2,20.28,20.19,20.2,132900.0,19.5639,19.6414,19.5543,19.5639,132900.0
2010-09-22 14:00:00,20.2,20.21,20.14,20.17,161600.0,19.5639,19.5736,19.5058,19.5349,161600.0
2010-09-22 14:30:00,20.18,20.23,20.12,20.22,262600.0,19.5446,19.593,19.4865,19.5833,262600.0
2010-09-22 15:00:00,20.22,20.25,20.1,20.11,157400.0,19.5833,19.6124,19.4671,19.4768,157400.0
2010-09-22 15:30:00,20.11,20.21,20.09,20.18,439600.0,19.4768,19.5736,19.4574,19.5446,439600.0
2010-09-23 09:30:00,19.94,19.94,19.63,19.75,252300.0,19.3121,19.3121,19.0119,19.1281,252300.0
2010-09-23 10:00:00,19.75,20.0,19.75,20.0,286900.0,19.1281,19.3702,19.1281,19.3702,286900.0
2010-09-23 10:30:00,20.01,20.05,19.83,19.83,170500.0,19.3799,19.4187,19.2056,19.2056,170500.0
2010-09-23 11:00:00,19.83,19.84,19.75,19.78,270300.0,19.2056,19.2153,19.1281,19.1572,270300.0
2010-09-23 11:30:00,19.79,19.9,19.79,19.81,211800.0,19.1669,19.2734,19.1669,19.1862,211800.0
2010-09-23 12:00:00,19.82,19.95,19.8,19.86,148700.0,19.1959,19.3218,19.1765,19.2346,148700.0
2010-09-23 12:30:00,19.86,19.91,19.83,19.87,115500.0,19.2346,19.2831,19.2056,19.2443,115500.0
2010-09-23 13:00:00,19.88,19.95,19.82,19.82,70200.0,19.254,19.3218,19.1959,19.1959,70200.0
2010-09-23 13:30:00,19.83,19.84,19.76,19.8,90000.0,19.2056,19.2153,19.1378,19.1765,90000.0
2010-09-23 14:00:00,19.8,19.83,19.77,19.77,97500.0,19.1765,19.2056,19.1475,19.1475,97500.0
2010-09-23 14:30:00,19.78,19.8,19.7,19.72,157400.0,19.1572,19.1765,19.0797,19.0991,157400.0
2010-09-23 15:00:00,19.73,19.76,19.59,19.59,282200.0,19.1087,19.1378,18.9731,18.9731,282200.0
2010-09-23 15:30:00,19.6,19.63,19.55,19.61,549800.0,18.9828,19.0119,18.9344,18.9925,549800.0
2010-09-24 09:30:00,19.92,20.07,19.78,20.07,405200.0,19.2928,19.438,19.1572,19.438,405200.0
2010-09-24 10:00:00,20.05,20.25,20.0,20.24,328800.0,19.4187,19.6124,19.3702,19.6027,328800.0
2010-09-24 10:30:00,20.24,20.47,20.24,20.42,330400.0,19.6027,19.8254,19.6027,19.777,330400.0
2010-09-24 11:00:00,20.41,20.5,20.39,20.41,195600.0,19.7673,19.8545,19.748,19.7673,195600.0
2010-09-24 11:30:00,20.42,20.47,20.4,20.44,172800.0,19.777,19.8254,19.7576,19.7964,172800.0
2010-09-24 12:00:00,20.43,20.45,20.38,20.44,101000.0,19.7867,19.8061,19.7383,19.7964,101000.0
2010-09-24 12:30:00,20.45,20.61,20.44,20.57,285500.0,19.8061,19.961,19.7964,19.9223,285500.0
2010-09-24 13:00:00,20.57,20.68,20.57,20.67,262100.0,19.9223,20.0288,19.9223,20.0191,262100.0
2010-09-24 13:30:00,20.67,20.68,20.59,20.59,180100.0,20.0191,20.0288,19.9417,19.9417,180100.0
2010-09-24 14:00:00,20.6,20.64,20.59,20.61,121200.0,19.9513,19.9901,19.9417,19.961,121200.0
2010-09-24 14:30:00,20.61,20.66,20.61,20.66,251400.0,19.961,20.0095,19.961,20.0095,251400.0
2010-09-24 15:00:00,20.66,20.67,20.63,20.66,442000.0,20.0095,20.0191,19.9804,20.0095,442000.0
2010-09-24 15:30:00,20.66,20.75,20.66,20.71,879000.0,20.0095,20.0966,20.0095,20.0579,879000.0
2010-09-27 09:30:00,20.67,20.7,20.5,20.53,351600.0,20.0191,20.0482,19.8545,19.8835,351600.0
2010-09-27 10:00:00,20.53,20.7,20.42,20.69,354600.0,19.8835,20.0482,19.777,20.0385,354600.0
2010-09-27 10:30:00,20.69,20.73,20.61,20.73,148700.0,20.0385,20.0773,19.961,20.0773,148700.0
2010-09-27 11:00:00,20.72,20.73,20.55,20.56,237200.0,20.0676,20.0773,19.9029,19.9126,237200.0
2010-09-27 11:30:00,20.57,20.62,20.54,20.57,223200.0,19.9223,19.9707,19.8932,19.9223,223200.0
2010-09-27 12:00:00,20.57,20.66,20.54,20.58,103100.0,19.9223,20.0095,19.8932,19.932,103100.0
2010-09-27 12:30:00,20.57,20.62,20.55,20.61,116800.0,19.9223,19.9707,19.9029,19.961,116800.0
2010-09-27 13:00:00,20.61,20.67,20.57,20.65,172400.0,19.961,20.0191,19.9223,19.9998,172400.0
2010-09-27 13:30:00,20.65,20.75,20.64,20.74,145000.0,19.9998,20.0966,19.9901,20.0869,145000.0
2010-09-27 14:00:00,20.73,20.75,20.68,20.75,244500.0,20.0773,20.0966,20.0288,20.0966,244500.0
2010-09-27 14:30:00,20.75,20.75,20.67,20.7,269400.0,20.0966,20.0966,20.0191,20.0482,269400.0
2010-09-27 15:00:00,20.69,20.79,20.64,20.76,366200.0,20.0385,20.1354,19.9901,20.1063,366200.0
2010-09-27 15:30:00,20.76,20.79,20.72,20.75,797900.0,20.1063,20.1354,20.0676,20.0966,797900.0
2010-09-28 09:30:00,20.79,20.83,20.5,20.59,321000.0,20.1354,20.1741,19.8545,19.9417,321000.0
2010-09-28 10:00:00,20.58,20.75,20.38,20.67,406700.0,19.932,20.0966,19.7383,20.0191,406700.0
2010-09-28 10:30:00,20.67,20.75,20.64,20.68,258900.0,20.0191,20.0966,19.9901,20.0288,258900.0
2010-09-28 11:00:00,20.68,20.77,20.67,20.72,253400.0,20.0288,20.116,20.0191,20.0676,253400.0
2010-09-28 11:30:00,20.73,20.78,20.62,20.66,215300.0,20.0773,20.1257,19.9707,20.0095,215300.0
2010-09-28 12:00:00,20.67,20.67,20.53,20.6,215200.0,20.0191,20.0191,19.8835,19.9513,215200.0
2010-09-28 12:30:00,20.61,20.62,20.57,20.58,129900.0,19.961,19.9707,19.9223,19.932,129900.0
2010-09-28 13:00:00,20.58,20.59,20.46,20.49,162000.0,19.932,19.9417,19.8158,19.8448,162000.0
2010-09-28 13:30:00,20.5,20.66,20.5,20.64,159400.0,19.8545,20.0095,19.8545,19.9901,159400.0
2010-09-28 14:00:00,20.65,20.65,20.53,20.53,176600.0,19.9998,19.9998,19.8835,19.8835,176600.0
2010-09-28 14:30:00,20.53,20.58,20.43,20.49,156200.0,19.8835,19.932,19.7867,19.8448,156200.0
2010-09-28 15:00:00,20.5,20.64,20.48,20.62,237200.0,19.8545,19.9901,19.8351,19.9707,237200.0
2010-09-28 15:30:00,20.62,20.91,20.62,20.88,1096200.0,19.9707,20.2516,19.9707,20.2225,1096200.0
2010-09-29 09:30:00,20.66,20.76,20.44,20.48,559000.0,20.0095,20.1063,19.7964,19.8351,559000.0
2010-09-29 10:00:00,20.48,20.57,20.36,20.4,428900.0,19.8351,19.9223,19.7189,19.7576,428900.0
2010-09-29 10:30:00,20.4,20.47,20.35,20.43,265000.0,19.7576,19.8254,19.7092,19.7867,265000.0
2010-09-29 11:00:00,20.42,20.46,20.36,20.46,225000.0,19.777,19.8158,19.7189,19.8158,225000.0
2010-09-29 11:30:00,20.46,20.6,20.46,20.57,203000.0,19.8158,19.9513,19.8158,19.9223,203000.0
2010-09-29 12:00:00,20.57,20.61,20.56,20.57,210900.0,19.9223,19.961,19.9126,19.9223,210900.0
2010-09-29 12:30:00,20.57,20.6,20.52,20.58,161300.0,19.9223,19.9513,19.8739,19.932,161300.0
2010-09-29 13:00:00,20.58,20.6,20.56,20.56,110700.0,19.932,19.9513,19.9126,19.9126,110700.0
2010-09-29 13:30:00,20.56,20.73,20.5,20.7,359200.0,19.9126,20.0773,19.8545,20.0482,359200.0
2010-09-29 14:00:00,20.7,20.74,20.67,20.67,210600.0,20.0482,20.0869,20.0191,20.0191,210600.0
2010-09-29 14:30:00,20.67,20.76,20.67,20.72,250000.0,20.0191,20.1063,20.0191,20.0676,250000.0
2010-09-29 15:00:00,20.73,20.74,20.59,20.6,379600.0,20.0773,20.0869,19.9417,19.9513,379600.0
2010-09-29 15:30:00,20.6,20.68,20.53,20.67,620300.0,19.9513,20.0288,19.8835,20.0191,620300.0
2010-09-30 09:30:00,20.82,20.9,20.64,20.75,389700.0,20.1644,20.2419,19.9901,20.0966,389700.0
2010-09-30 10:00:00,20.74,20.74,20.6,20.69,190700.0,20.0869,20.0869,19.9513,20.0385,190700.0
2010-09-30 10:30:00,20.7,20.73,20.51,20.52,169000.0,20.0482,20.0773,19.8642,19.8739,169000.0
2010-09-30 11:00:00,20.51,20.58,20.29,20.29,303700.0,19.8642,19.932,19.6511,19.6511,303700.0
2010-09-30 11:30:00,20.29,20.45,20.26,20.41,186000.0,19.6511,19.8061,19.6221,19.7673,186000.0
2010-09-30 12:00:00,20.41,20.53,20.3,20.43,234200.0,19.7673,19.8835,19.6608,19.7867,234200.0
2010-09-30 12:30:00,20.43,20.53,20.42,20.5,129000.0,19.7867,19.8835,19.777,19.8545,129000.0
2010-09-30 13:00:00,20.51,20.58,20.46,20.57,102100.0,19.8642,19.932,19.8158,19.9223,102100.0
2010-09-30 13:30:00,20.58,20.59,20.49,20.5,95200.0,19.932,19.9417,19.8448,19.8545,95200.0
2010-09-30 14:00:00,20.51,20.55,20.38,20.49,241400.0,19.8642,19.9029,19.7383,19.8448,241400.0
2010-09-30 14:30:00,20.49,20.61,20.47,20.54,114100.0,19.8448,19.961,19.8254,19.8932,114100.0
2010-09-30 15:00:00,20.54,20.65,20.52,20.64,416800.0,19.8932,19.9998,19.8739,19.9901,416800.0
2010-09-30 15:30:00,20.65,20.69,20.53,20.57,555800.0,19.9998,20.0385,19.8835,19.9223,555800.0
2010-10-01 09:30:00,20.79,20.89,20.62,20.71,272700.0,20.1354,20.2322,19.9707,20.0579,272700.0
2010-10-01 10:00:00,20.7,20.75,20.42,20.5,629900.0,20.0482,20.0966,19.777,19.8545,629900.0
2010-10-01 10:30:00,20.5,20.63,20.42,20.59,409500.0,19.8545,19.9804,19.777,19.9417,409500.0
2010-10-01 11:00:00,20.59,20.65,20.56,20.61,261200.0,19.9417,19.9998,19.9126,19.961,261200.0
2010-10-01 11:30:00,20.61,20.75,20.58,20.67,220300.0,19.961,20.0966,19.932,20.0191,220300.0
2010-10-01 12:00:00,20.68,20.71,20.65,20.69,148000.0,20.0288,20.0579,19.9998,20.0385,148000.0
2010-10-01 12:30:00,20.69,20.73,20.64,20.72,121400.0,20.0385,20.0773,19.9901,20.0676,121400.0
2010-10-01 13:00:00,20.73,20.81,20.71,20.75,228200.0,20.0773,20.1547,20.0579,20.0966,228200.0
2010-10-01 13:30:00,20.75,20.76,20.62,20.69,116900.0,20.0966,20.1063,19.9707,20.0385,116900.0
2010-10-01 14:00:00,20.7,20.85,20.69,20.81,153100.0,20.0482,20.1935,20.0385,20.1547,153100.0
2010-10-01 14:30:00,20.81,20.87,20.78,20.81,215800.0,20.1547,20.2128,20.1257,20.1547,215800.0
2010-10-01 15:00:00,20.81,20.86,20.78,20.79,229600.0,20.1547,20.2032,20.1257,20.1354,229600.0
2010-10-01 15:30:00,20.78,20.81,20.71,20.76,343600.0,20.1257,20.1547,20.0579,20.1063,343600.0
2010-10-04 09:30:00,20.72,21.0,20.72,20.98,347200.0,20.0676,20.3387,20.0676,20.3194,347200.0
2010-10-04 10:00:00,20.98,21.17,20.84,21.09,504300.0,20.3194,20.5034,20.1838,20.4259,504300.0
2010-10-04 10:30:00,21.09,21.19,20.98,21.05,302700.0,20.4259,20.5228,20.3194,20.3872,302700.0
2010-10-04 11:00:00,21.05,21.05,20.74,20.8,470300.0,20.3872,20.3872,20.0869,20.145,470300.0
2010-10-04 11:30:00,20.8,20.94,20.76,20.77,208200.0,20.145,20.2806,20.1063,20.116,208200.0
2010-10-04 12:00:00,20.77,20.78,20.65,20.78,237300.0,20.116,20.1257,19.9998,20.1257,237300.0
2010-10-04 12:30:00,20.78,20.87,20.74,20.86,168000.0,20.1257,20.2128,20.0869,20.2032,168000.0
2010-10-04 13:00:00,20.86,20.95,20.84,20.93,230400.0,20.2032,20.2903,20.1838,20.271,230400.0
2010-10-04 13:30:00,20.92,20.93,20.82,20.85,194200.0,20.2613,20.271,20.1644,20.1935,194200.0
2010-10-04 14:00:00,20.85,20.87,20.72,20.78,202900.0,20.1935,20.2128,20.0676,20.1257,202900.0
2010-10-04 14:30:00,20.78,20.8,20.7,20.73,300600.0,20.1257,20.145,20.0482,20.0773,300600.0
2010-10-04 15:00:00,20.73,20.8,20.71,20.75,305700.0,20.0773,20.145,20.0579,20.0966,305700.0
2010-10-04 15:30:00,20.75,20.77,20.64,20.69,518900.0,20.0966,20.116,19.9901,20.0385,518900.0
2010-10-05 09:30:00,20.98,21.14,20.86,21.14,378200.0,20.3194,20.4743,20.2032,20.4743,378200.0
2010-10-05 10:00:00,21.13,21.3,21.05,21.28,384500.0,20.4647,20.6293,20.3872,20.6099,384500.0
2010-10-05 10:30:00,21.28,21.38,21.24,21.27,195600.0,20.6099,20.7068,20.5712,20.6002,195600.0
2010-10-05 11:00:00,21.27,21.38,21.27,21.31,167300.0,20.6002,20.7068,20.6002,20.639,167300.0
2010-10-05 11:30:00,21.3,21.47,21.29,21.41,184600.0,20.6293,20.794,20.6196,20.7358,184600.0
2010-10-05 12:00:00,21.42,21.47,21.4,21.41,113000.0,20.7455,20.794,20.7262,20.7358,113000.0
2010-10-05 12:30:00,21.41,21.48,21.4,21.48,108100.0,20.7358,20.8036,20.7262,20.8036,108100.0
2010-10-05 13:00:00,21.47,21.57,21.47,21.52,198400.0,20.794,20.8908,20.794,20.8424,198400.0
2010-10-05 13:30:00,21.52,21.6,21.5,21.6,305800.0,20.8424,20.9199,20.823,20.9199,305800.0
2010-10-05 14:00:00,21.6,21.65,21.56,21.63,263800.0,20.9199,20.9683,20.8811,20.9489,263800.0
2010-10-05 14:30:00,21.63,21.65,21.58,21.6,352000.0,20.9489,20.9683,20.9005,20.9199,352000.0
2010-10-05 15:00:00,21.59,21.64,21.59,21.6,542600.0,20.9102,20.9586,20.9102,20.9199,542600.0
2010-10-05 15:30:00,21.6,21.6,21.5,21.5,823400.0,20.9199,20.9199,20.823,20.823,823400.0
2010-10-06 09:30:00,21.46,21.71,21.41,21.66,330800.0,20.7843,21.0264,20.7358,20.978,330800.0
2010-10-06 10:00:00,21.66,21.7,21.6,21.68,317000.0,20.978,21.0167,20.9199,20.9973,317000.0
2010-10-06 10:30:00,21.67,21.72,21.62,21.66,378500.0,20.9877,21.0361,20.9392,20.978,378500.0
2010-10-06 11:00:00,21.67,21.71,21.54,21.69,236600.0,20.9877,21.0264,20.8617,21.007,236600.0
2010-10-06 11:30:00,21.7,21.75,21.65,21.68,119800.0,21.0167,21.0651,20.9683,20.9973,119800.0
2010-10-06 12:00:00,21.68,21.7,21.56,21.57,89500.0,20.9973,21.0167,20.8811,20.8908,89500.0
2010-10-06 12:30:00,21.57,21.57,21.46,21.48,140300.0,20.8908,20.8908,20.7843,20.8036,140300.0
2010-10-06 13:00:00,21.48,21.54,21.39,21.54,163500.0,20.8036,20.8617,20.7165,20.8617,163500.0
2010-10-06 13:30:00,21.54,21.59,21.49,21.52,148300.0,20.8617,20.9102,20.8133,20.8424,148300.0
2010-10-06 14:00:00,21.53,21.59,21.5,21.59,145400.0,20.8521,20.9102,20.823,20.9102,145400.0
2010-10-06 14:30:00,21.58,21.68,21.57,21.68,166700.0,20.9005,20.9973,20.8908,20.9973,166700.0
2010-10-06 15:00:00,21.67,21.69,21.62,21.63,478000.0,20.9877,21.007,20.9392,20.9489,478000.0
2010-10-06 15:30:00,21.63,21.63,21.56,21.57,372400.0,20.9489,20.9489,20.8811,20.8908,372400.0
2010-10-07 09:30:00,21.7,21.7,21.29,21.31,289700.0,21.0167,21.0167,20.6196,20.639,289700.0
2010-10-07 10:00:00,21.3,21.33,21.22,21.32,446800.0,20.6293,20.6584,20.5518,20.6487,446800.0
2010-10-07 10:30:00,21.32,21.32,21.2,21.22,217400.0,20.6487,20.6487,20.5325,20.5518,217400.0
2010-10-07 11:00:00,21.22,21.22,21.08,21.14,257000.0,20.5518,20.5518,20.4162,20.4743,257000.0
2010-10-07 11:30:00,21.15,21.17,21.03,21.12,183900.0,20.484,20.5034,20.3678,20.455,183900.0
2010-10-07 12:00:00,21.12,21.16,21.04,21.05,131900.0,20.455,20.4937,20.3775,20.3872,131900.0
2010-10-07 12:30:00,21.05,21.05,20.96,20.99,284700.0,20.3872,20.3872,20.3,20.3291,284700.0
2010-10-07 13:00:00,20.99,21.07,20.98,21.04,88800.0,20.3291,20.4065,20.3194,20.3775,88800.0
2010-10-07 13:30:00,21.04,21.16,21.0,21.16,68500.0,20.3775,20.4937,20.3387,20.4937,68500.0
2010-10-07 14:00:00,21.15,21.24,21.12,21.19,186500.0,20.484,20.5712,20.455,20.5228,186500.0
2010-10-07 14:30:00,21.19,21.22,21.16,21.2,101400.0,20.5228,20.5518,20.4937,20.5325,101400.0
2010-10-07 15:00:00,21.22,21.26,21.19,21.22,259000.0,20.5518,20.5906,20.5228,20.5518,259000.0
2010-10-07 15:30:00,21.22,21.26,21.17,21.23,352800.0,20.5518,20.5906,20.5034,20.5615,352800.0
2010-10-08 09:30:00,21.22,21.28,21.05,21.27,316200.0,20.5518,20.6099,20.3872,20.6002,316200.0
2010-10-08 10:00:00,21.28,21.39,21.26,21.33,260900.0,20.6099,20.7165,20.5906,20.6584,260900.0
2010-10-08 10:30:00,21.32,21.5,21.31,21.49,193100.0,20.6487,20.823,20.639,20.8133,193100.0
2010-10-08 11:00:00,21.49,21.69,21.48,21.69,234200.0,20.8133,21.007,20.8036,21.007,234200.0
2010-10-08 11:30:00,21.69,21.75,21.6,21.62,114200.0,21.007,21.0651,20.9199,20.9392,114200.0
2010-10-08 12:00:00,21.63,21.67,21.56,21.57,124300.0,20.9489,20.9877,20.8811,20.8908,124300.0
2010-10-08 12:30:00,21.57,21.66,21.56,21.65,85700.0,20.8908,20.978,20.8811,20.9683,85700.0
2010-10-08 13:00:00,21.65,21.69,21.61,21.64,84400.0,20.9683,21.007,20.9295,20.9586,84400.0
2010-10-08 13:30:00,21.65,21.65,21.58,21.6,72200.0,20.9683,20.9683,20.9005,20.9199,72200.0
2010-10-08 14:00:00,21.6,21.68,21.55,21.65,102000.0,20.9199,20.9973,20.8714,20.9683,102000.0
2010-10-08 14:30:00,21.66,21.71,21.64,21.66,79200.0,20.978,21.0264,20.9586,20.978,79200.0
2010-10-08 15:00:00,21.65,21.75,21.64,21.66,245800.0,20.9683,21.0651,20.9586,20.978,245800.0
2010-10-08 15:30:00,21.66,21.74,21.6,21.61,404900.0,20.978,21.0554,20.9199,20.9295,404900.0
2010-10-11 09:30:00,21.7,21.75,21.58,21.69,233800.0,21.0167,21.0651,20.9005,21.007,233800.0
2010-10-11 10:00:00,21.69,21.8,21.67,21.7,245500.0,21.007,21.1136,20.9877,21.0167,245500.0
2010-10-11 10:30:00,21.69,21.73,21.5,21.59,210100.0,21.007,21.0458,20.823,20.9102,210100.0
2010-10-11 11:00:00,21.59,21.61,21.51,21.59,228600.0,20.9102,20.9295,20.8327,20.9102,228600.0
2010-10-11 11:30:00,21.59,21.61,21.55,21.58,167500.0,20.9102,20.9295,20.8714,20.9005,167500.0
2010-10-11 12:00:00,21.58,21.61,21.51,21.6,317300.0,20.9005,20.9295,20.8327,20.9199,317300.0
2010-10-11 12:30:00,21.59,21.65,21.57,21.59,143900.0,20.9102,20.9683,20.8908,20.9102,143900.0
2010-10-11 13:00:00,21.6,21.64,21.58,21.58,152900.0,20.9199,20.9586,20.9005,20.9005,152900.0
2010-10-11 13:30:00,21.58,21.59,21.55,21.57,188300.0,20.9005,20.9102,20.8714,20.8908,188300.0
2010-10-11 14:00:00,21.58,21.6,21.56,21.6,127000.0,20.9005,20.9199,20.8811,20.9199,127000.0
2010-10-11 14:30:00,21.6,21.6,21.55,21.56,187000.0,20.9199,20.9199,20.8714,20.8811,187000.0
2010-10-11 15:00:00,21.56,21.6,21.52,21.55,198100.0,20.8811,20.9199,20.8424,20.8714,198100.0
2010-10-11 15:30:00,21.55,21.55,21.45,21.5,398900.0,20.8714,20.8714,20.7746,20.823,398900.0
2010-10-12 09:30:00,21.45,21.5,21.05,21.29,239200.0,20.7746,20.823,20.3872,20.6196,239200.0
2010-10-12 10:00:00,21.28,21.45,21.25,21.34,122600.0,20.6099,20.7746,20.5809,20.668,122600.0
2010-10-12 10:30:00,21.34,21.5,21.31,21.43,141100.0,20.668,20.823,20.639,20.7552,141100.0
2010-10-12 11:00:00,21.44,21.57,21.42,21.52,158100.0,20.7649,20.8908,20.7455,20.8424,158100.0
2010-10-12 11:30:00,21.52,21.53,21.43,21.47,186700.0,20.8424,20.8521,20.7552,20.794,186700.0
2010-10-12 12:00:00,21.48,21.5,21.36,21.36,94100.0,20.8036,20.823,20.6874,20.6874,94100.0
2010-10-12 12:30:00,21.36,21.42,21.32,21.32,69100.0,20.6874,20.7455,20.6487,20.6487,69100.0
2010-10-12 13:00:00,21.32,21.41,21.32,21.36,98900.0,20.6487,20.7358,20.6487,20.6874,98900.0
2010-10-12 13:30:00,21.36,21.4,21.35,21.35,100500.0,20.6874,20.7262,20.6777,20.6777,100500.0
2010-10-12 14:00:00,21.35,21.5,21.3,21.42,374300.0,20.6777,20.823,20.6293,20.7455,374300.0
2010-10-12 14:30:00,21.42,21.49,21.32,21.48,159200.0,20.7455,20.8133,20.6487,20.8036,159200.0
2010-10-12 15:00:00,21.49,21.57,21.42,21.54,281100.0,20.8133,20.8908,20.7455,20.8617,281100.0
2010-10-12 15:30:00,21.55,21.55,21.46,21.46,423400.0,20.8714,20.8714,20.7843,20.7843,423400.0
2010-10-13 09:30:00,21.64,21.65,21.51,21.54,261300.0,20.9586,20.9683,20.8327,20.8617,261300.0
2010-10-13 10:00:00,21.55,21.6,21.44,21.54,200700.0,20.8714,20.9199,20.7649,20.8617,200700.0
2010-10-13 10:30:00,21.55,21.56,21.44,21.49,198300.0,20.8714,20.8811,20.7649,20.8133,198300.0
2010-10-13 11:00:00,21.49,21.7,21.48,21.68,216300.0,20.8133,21.0167,20.8036,20.9973,216300.0
2010-10-13 11:30:00,21.68,21.76,21.68,21.71,99600.0,20.9973,21.0748,20.9973,21.0264,99600.0
2010-10-13 12:00:00,21.71,21.8,21.71,21.79,101400.0,21.0264,21.1136,21.0264,21.1039,101400.0
2010-10-13 12:30:00,21.78,21.8,21.73,21.74,106800.0,21.0942,21.1136,21.0458,21.0554,106800.0
2010-10-13 13:00:00,21.74,21.8,21.71,21.78,178900.0,21.0554,21.1136,21.0264,21.0942,178900.0
2010-10-13 13:30:00,21.78,21.81,21.74,21.77,137200.0,21.0942,21.1232,21.0554,21.0845,137200.0
2010-10-13 14:00:00,21.77,21.81,21.73,21.75,162100.0,21.0845,21.1232,21.0458,21.0651,162100.0
2010-10-13 14:30:00,21.75,21.77,21.67,21.68,163000.0,21.0651,21.0845,20.9877,20.9973,163000.0
2010-10-13 15:00:00,21.68,21.72,21.61,21.61,307400.0,20.9973,21.0361,20.9295,20.9295,307400.0
2010-10-13 15:30:00,21.61,21.69,21.6,21.64,584300.0,20.9295,21.007,20.9199,20.9586,584300.0
2010-10-14 09:30:00,21.63,21.73,21.41,21.41,265100.0,20.9489,21.0458,20.7358,20.7358,265100.0
2010-10-14 10:00:00,21.43,21.61,21.43,21.54,222300.0,20.7552,20.9295,20.7552,20.8617,222300.0
2010-10-14 10:30:00,21.55,21.63,21.51,21.59,123400.0,20.8714,20.9489,20.8327,20.9102,123400.0
2010-10-14 11:00:00,21.59,21.6,21.45,21.49,149200.0,20.9102,20.9199,20.7746,20.8133,149200.0
2010-10-14 11:30:00,21.49,21.5,21.33,21.46,219000.0,20.8133,20.823,20.6584,20.7843,219000.0
2010-10-14 12:00:00,21.46,21.49,21.29,21.3,162700.0,20.7843,20.8133,20.6196,20.6293,162700.0
2010-10-14 12:30:00,21.3,21.33,21.25,21.28,103300.0,20.6293,20.6584,20.5809,20.6099,103300.0
2010-10-14 13:00:00,21.28,21.29,21.2,21.25,158700.0,20.6099,20.6196,20.5325,20.5809,158700.0
2010-10-14 13:30:00,21.25,21.29,21.24,21.26,491200.0,20.5809,20.6196,20.5712,20.5906,491200.0
2010-10-14 14:00:00,21.26,21.3,21.21,21.25,279000.0,20.5906,20.6293,20.5421,20.5809,279000.0
2010-10-14 14:30:00,21.25,21.29,21.22,21.24,258400.0,20.5809,20.6196,20.5518,20.5712,258400.0
2010-10-14 15:00:00,21.25,21.28,21.21,21.25,329400.0,20.5809,20.6099,20.5421,20.5809,329400.0
2010-10-14 15:30:00,21.25,21.34,21.23,21.34,688000.0,20.5809,20.668,20.5615,20.668,688000.0
2010-10-15 09:30:00,21.6,21.67,21.4,21.45,872200.0,20.9199,20.9877,20.7262,20.7746,872200.0
2010-10-15 10:00:00,21.46,21.56,21.35,21.43,585200.0,20.7843,20.8811,20.6777,20.7552,585200.0
2010-10-15 10:30:00,21.43,21.45,21.33,21.39,607600.0,20.7552,20.7746,20.6584,20.7165,607600.0
2010-10-15 11:00:00,21.4,21.47,21.38,21.46,195300.0,20.7262,20.794,20.7068,20.7843,195300.0
2010-10-15 11:30:00,21.46,21.53,21.38,21.42,265100.0,20.7843,20.8521,20.7068,20.7455,265100.0
2010-10-15 12:00:00,21.42,21.51,21.36,21.49,185700.0,20.7455,20.8327,20.6874,20.8133,185700.0
2010-10-15 12:30:00,21.49,21.52,21.39,21.4,186600.0,20.8133,20.8424,20.7165,20.7262,186600.0
2010-10-15 13:00:00,21.4,21.47,21.4,21.46,96400.0,20.7262,20.794,20.7262,20.7843,96400.0
2010-10-15 13:30:00,21.47,21.5,21.38,21.41,163700.0,20.794,20.823,20.7068,20.7358,163700.0
2010-10-15 14:00:00,21.41,21.48,21.38,21.47,169500.0,20.7358,20.8036,20.7068,20.794,169500.0
2010-10-15 14:30:00,21.47,21.5,21.43,21.46,154600.0,20.794,20.823,20.7552,20.7843,154600.0
2010-10-15 15:00:00,21.46,21.5,21.43,21.45,265000.0,20.7843,20.823,20.7552,20.7746,265000.0
2010-10-15 15:30:00,21.45,21.62,21.44,21.51,860800.0,20.7746,20.9392,20.7649,20.8327,860800.0
2010-10-18 09:30:00,21.19,21.21,21.02,21.17,517000.0,20.5228,20.5421,20.3581,20.5034,517000.0
2010-10-18 10:00:00,21.17,21.25,21.13,21.17,397800.0,20.5034,20.5809,20.4647,20.5034,397800.0
2010-10-18 10:30:00,21.17,21.25,21.1,21.22,239800.0,20.5034,20.5809,20.4356,20.5518,239800.0
2010-10-18 11:00:00,21.22,21.23,21.13,21.18,303000.0,20.5518,20.5615,20.4647,20.5131,303000.0
2010-10-18 11:30:00,21.18,21.18,21.08,21.18,236900.0,20.5131,20.5131,20.4162,20.5131,236900.0
2010-10-18 12:00:00,21.18,21.2,21.15,21.17,119700.0,20.5131,20.5325,20.484,20.5034,119700.0
2010-10-18 12:30:00,21.16,21.18,21.12,21.12,121900.0,20.4937,20.5131,20.455,20.455,121900.0
2010-10-18 13:00:00,21.12,21.17,21.09,21.15,168800.0,20.455,20.5034,20.4259,20.484,168800.0
2010-10-18 13:30:00,21.14,21.23,21.14,21.2,232100.0,20.4743,20.5615,20.4743,20.5325,232100.0
2010-10-18 14:00:00,21.21,21.22,21.17,21.2,246200.0,20.5421,20.5518,20.5034,20.5325,246200.0
2010-10-18 14:30:00,21.21,21.22,21.18,21.22,216500.0,20.5421,20.5518,20.5131,20.5518,216500.0
2010-10-18 15:00:00,21.22,21.33,21.22,21.31,390200.0,20.5518,20.6584,20.5518,20.639,390200.0
2010-10-18 15:30:00,21.31,21.4,21.26,21.27,538300.0,20.639,20.7262,20.5906,20.6002,538300.0
2010-10-19 09:30:00,20.81,21.3,20.68,21.12,617500.0,20.1547,20.6293,20.0288,20.455,617500.0
2010-10-19 10:00:00,21.12,21.56,21.09,21.54,704600.0,20.455,20.8811,20.4259,20.8617,704600.0
2010-10-19 10:30:00,21.53,21.55,21.33,21.37,516500.0,20.8521,20.8714,20.6584,20.6971,516500.0
2010-10-19 11:00:00,21.38,21.38,21.19,21.2,527500.0,20.7068,20.7068,20.5228,20.5325,527500.0
2010-10-19 11:30:00,21.2,21.3,21.19,21.28,447800.0,20.5325,20.6293,20.5228,20.6099,447800.0
2010-10-19 12:00:00,21.27,21.33,21.26,21.29,366700.0,20.6002,20.6584,20.5906,20.6196,366700.0
2010-10-19 12:30:00,21.28,21.31,21.25,21.29,384100.0,20.6099,20.639,20.5809,20.6196,384100.0
2010-10-19 13:00:00,21.28,21.28,21.06,21.06,713600.0,20.6099,20.6099,20.3969,20.3969,713600.0
2010-10-19 13:30:00,21.06,21.13,20.94,20.97,201200.0,20.3969,20.4647,20.2806,20.3097,201200.0
2010-10-19 14:00:00,20.97,21.01,20.91,20.94,771600.0,20.3097,20.3484,20.2516,20.2806,771600.0
2010-10-19 14:30:00,20.94,20.98,20.89,20.94,430500.0,20.2806,20.3194,20.2322,20.2806,430500.0
2010-10-19 15:00:00,20.95,20.96,20.83,20.84,411900.0,20.2903,20.3,20.1741,20.1838,411900.0
2010-10-19 15:30:00,20.83,21.0,20.82,20.95,895600.0,20.1741,20.3387,20.1644,20.2903,895600.0
2010-10-20 09:30:00,20.36,20.5,20.01,20.14,1537800.0,19.7189,19.8545,19.3799,19.5058,1537800.0
2010-10-20 10:00:00,20.14,20.31,19.92,19.96,1125300.0,19.5058,19.6705,19.2928,19.3315,1125300.0
2010-10-20 10:30:00,19.96,20.19,19.95,20.19,636000.0,19.3315,19.5543,19.3218,19.5543,636000.0
2010-10-20 11:00:00,20.2,20.2,19.99,20.06,665700.0,19.5639,19.5639,19.3606,19.4283,665700.0
2010-10-20 11:30:00,20.05,20.17,20.05,20.07,506600.0,19.4187,19.5349,19.4187,19.438,506600.0
2010-10-20 12:00:00,20.06,20.16,19.99,20.03,643700.0,19.4283,19.5252,19.3606,19.3993,643700.0
2010-10-20 12:30:00,20.03,20.39,19.95,20.39,1247400.0,19.3993,19.748,19.3218,19.748,1247400.0
2010-10-20 13:00:00,20.38,20.57,20.37,20.56,421300.0,19.7383,19.9223,19.7286,19.9126,421300.0
2010-10-20 13:30:00,20.57,20.71,20.5,20.61,369900.0,19.9223,20.0579,19.8545,19.961,369900.0
2010-10-20 14:00:00,20.62,20.92,20.6,20.8,687300.0,19.9707,20.2613,19.9513,20.145,687300.0
2010-10-20 14:30:00,20.81,21.02,20.81,20.98,465900.0,20.1547,20.3581,20.1547,20.3194,465900.0
2010-10-20 15:00:00,20.99,21.0,20.75,20.82,527900.0,20.3291,20.3387,20.0966,20.1644,527900.0
2010-10-20 15:30:00,20.81,20.89,20.67,20.77,876600.0,20.1547,20.2322,20.0191,20.116,876600.0
2010-10-21 09:30:00,20.97,21.28,20.92,21.15,906500.0,20.3097,20.6099,20.2613,20.484,906500.0
2010-10-21 10:00:00,21.15,21.31,21.03,21.27,773500.0,20.484,20.639,20.3678,20.6002,773500.0
2010-10-21 10:30:00,21.27,21.34,21.14,21.25,890100.0,20.6002,20.668,20.4743,20.5809,890100.0
2010-10-21 11:00:00,21.26,21.29,21.05,21.09,382500.0,20.5906,20.6196,20.3872,20.4259,382500.0
2010-10-21 11:30:00,21.08,21.09,20.93,21.07,259600.0,20.4162,20.4259,20.271,20.4065,259600.0
2010-10-21 12:00:00,21.06,21.09,21.02,21.08,171000.0,20.3969,20.4259,20.3581,20.4162,171000.0
2010-10-21 12:30:00,21.08,21.08,20.93,20.98,132400.0,20.4162,20.4162,20.271,20.3194,132400.0
2010-10-21 13:00:00,20.98,21.16,20.98,21.16,263800.0,20.3194,20.4937,20.3194,20.4937,263800.0
2010-10-21 13:30:00,21.16,21.18,20.76,20.79,358500.0,20.4937,20.5131,20.1063,20.1354,358500.0
2010-10-21 14:00:00,20.79,21.02,20.75,20.99,330700.0,20.1354,20.3581,20.0966,20.3291,330700.0
2010-10-21 14:30:00,20.99,21.01,20.89,20.93,233800.0,20.3291,20.3484,20.2322,20.271,233800.0
2010-10-21 15:00:00,20.94,21.02,20.91,20.97,397600.0,20.2806,20.3581,20.2516,20.3097,397600.0
2010-10-21 15:30:00,20.97,21.01,20.85,20.95,544300.0,20.3097,20.3484,20.1935,20.2903,544300.0
2010-10-22 09:30:00,20.96,20.99,20.72,20.76,262000.0,20.3,20.3291,20.0676,20.1063,262000.0
2010-10-22 10:00:00,20.75,20.86,20.7,20.86,213400.0,20.0966,20.2032,20.0482,20.2032,213400.0
2010-10-22 10:30:00,20.85,20.99,20.82,20.95,118500.0,20.1935,20.3291,20.1644,20.2903,118500.0
2010-10-22 11:00:00,20.95,20.97,20.87,20.92,174000.0,20.2903,20.3097,20.2128,20.2613,174000.0
2010-10-22 11:30:00,20.92,20.96,20.71,20.72,200300.0,20.2613,20.3,20.0579,20.0676,200300.0
2010-10-22 12:00:00,20.72,20.76,20.7,20.76,248100.0,20.0676,20.1063,20.0482,20.1063,248100.0
2010-10-22 12:30:00,20.77,20.86,20.71,20.86,351200.0,20.116,20.2032,20.0579,20.2032,351200.0
2010-10-22 13:00:00,20.86,20.94,20.85,20.88,521600.0,20.2032,20.2806,20.1935,20.2225,521600.0
2010-10-22 13:30:00,20.88,20.91,20.77,20.78,188700.0,20.2225,20.2516,20.116,20.1257,188700.0
2010-10-22 14:00:00,20.78,20.95,20.76,20.94,201700.0,20.1257,20.2903,20.1063,20.2806,201700.0
2010-10-22 14:30:00,20.94,20.95,20.89,20.92,137800.0,20.2806,20.2903,20.2322,20.2613,137800.0
2010-10-22 15:00:00,20.92,20.99,20.9,20.97,126500.0,20.2613,20.3291,20.2419,20.3097,126500.0
2010-10-22 15:30:00,20.97,20.97,20.92,20.93,434600.0,20.3097,20.3097,20.2613,20.271,434600.0
2010-10-25 09:30:00,21.14,21.28,21.02,21.26,445600.0,20.4743,20.6099,20.3581,20.5906,445600.0
2010-10-25 10:00:00,21.28,21.32,21.21,21.22,205300.0,20.6099,20.6487,20.5421,20.5518,205300.0
2010-10-25 10:30:00,21.22,21.24,21.08,21.1,291900.0,20.5518,20.5712,20.4162,20.4356,291900.0
2010-10-25 11:00:00,21.1,21.11,20.99,21.07,235200.0,20.4356,20.4453,20.3291,20.4065,235200.0
2010-10-25 11:30:00,21.06,21.08,21.0,21.01,144600.0,20.3969,20.4162,20.3387,20.3484,144600.0
2010-10-25 12:00:00,21.01,21.07,20.91,21.0,148500.0,20.3484,20.4065,20.2516,20.3387,148500.0
2010-10-25 12:30:00,20.99,21.03,20.95,20.98,53500.0,20.3291,20.3678,20.2903,20.3194,53500.0
2010-10-25 13:00:00,20.98,21.04,20.96,21.03,94600.0,20.3194,20.3775,20.3,20.3678,94600.0
2010-10-25 13:30:00,21.02,21.05,20.9,20.91,210400.0,20.3581,20.3872,20.2419,20.2516,210400.0
2010-10-25 14:00:00,20.92,20.96,20.89,20.93,93400.0,20.2613,20.3,20.2322,20.271,93400.0
2010-10-25 14:30:00,20.94,21.0,20.84,20.98,223700.0,20.2806,20.3387,20.1838,20.3194,223700.0
2010-10-25 15:00:00,20.98,21.02,20.97,21.0,227400.0,20.3194,20.3581,20.3097,20.3387,227400.0
2010-10-25 15:30:00,20.99,21.01,20.83,20.84,583700.0,20.3291,20.3484,20.1741,20.1838,583700.0
2010-10-26 09:30:00,20.64,20.82,20.61,20.78,165600.0,19.9901,20.1644,19.961,20.1257,165600.0
2010-10-26 10:00:00,20.79,20.95,20.76,20.89,213800.0,20.1354,20.2903,20.1063,20.2322,213800.0
2010-10-26 10:30:00,20.89,20.91,20.66,20.74,169100.0,20.2322,20.2516,20.0095,20.0869,169100.0
2010-10-26 11:00:00,20.73,20.76,20.6,20.69,173800.0,20.0773,20.1063,19.9513,20.0385,173800.0
2010-10-26 11:30:00,20.69,20.72,20.62,20.72,142900.0,20.0385,20.0676,19.9707,20.0676,142900.0
2010-10-26 12:00:00,20.72,20.79,20.68,20.77,115100.0,20.0676,20.1354,20.0288,20.116,115100.0
2010-10-26 12:30:00,20.78,20.78,20.67,20.7,112500.0,20.1257,20.1257,20.0191,20.0482,112500.0
2010-10-26 13:00:00,20.71,20.78,20.7,20.7,86400.0,20.0579,20.1257,20.0482,20.0482,86400.0
2010-10-26 13:30:00,20.7,20.79,20.68,20.7,124400.0,20.0482,20.1354,20.0288,20.0482,124400.0
2010-10-26 14:00:00,20.69,20.72,20.64,20.71,134800.0,20.0385,20.0676,19.9901,20.0579,134800.0
2010-10-26 14:30:00,20.72,20.74,20.67,20.72,154400.0,20.0676,20.0869,20.0191,20.0676,154400.0
2010-10-26 15:00:00,20.72,20.75,20.69,20.7,206300.0,20.0676,20.0966,20.0385,20.0482,206300.0
2010-10-26 15:30:00,20.7,20.75,20.65,20.68,400900.0,20.0482,20.0966,19.9998,20.0288,400900.0
2010-10-27 09:30:00,20.46,20.62,20.4,20.62,199000.0,19.8158,19.9707,19.7576,19.9707,199000.0
2010-10-27 10:00:00,20.61,20.66,20.53,20.56,235800.0,19.961,20.0095,19.8835,19.9126,235800.0
2010-10-27 10:30:00,20.55,20.61,20.5,20.5,211500.0,19.9029,19.961,19.8545,19.8545,211500.0
2010-10-27 11:00:00,20.51,20.51,20.4,20.41,204400.0,19.8642,19.8642,19.7576,19.7673,204400.0
2010-10-27 11:30:00,20.41,20.5,20.4,20.46,170000.0,19.7673,19.8545,19.7576,19.8158,170000.0
2010-10-27 12:00:00,20.46,20.47,20.37,20.4,114000.0,19.8158,19.8254,19.7286,19.7576,114000.0
2010-10-27 12:30:00,20.4,20.54,20.4,20.5,268600.0,19.7576,19.8932,19.7576,19.8545,268600.0
2010-10-27 13:00:00,20.5,20.5,20.37,20.45,141200.0,19.8545,19.8545,19.7286,19.8061,141200.0
2010-10-27 13:30:00,20.46,20.55,20.42,20.55,163500.0,19.8158,19.9029,19.777,19.9029,163500.0
2010-10-27 14:00:00,20.55,20.61,20.55,20.6,127200.0,19.9029,19.961,19.9029,19.9513,127200.0
2010-10-27 14:30:00,20.6,20.76,20.59,20.67,385900.0,19.9513,20.1063,19.9417,20.0191,385900.0
2010-10-27 15:00:00,20.67,20.71,20.54,20.68,326800.0,20.0191,20.0579,19.8932,20.0288,326800.0
2010-10-27 15:30:00,20.68,20.79,20.68,20.76,488000.0,20.0288,20.1354,20.0288,20.1063,488000.0
2010-10-28 09:30:00,20.85,21.0,20.8,20.93,311800.0,20.1935,20.3387,20.145,20.271,311800.0
2010-10-28 10:00:00,20.93,20.99,20.75,20.77,238000.0,20.271,20.3291,20.0966,20.116,238000.0
2010-10-28 10:30:00,20.76,20.83,20.69,20.8,179400.0,20.1063,20.1741,20.0385,20.145,179400.0
2010-10-28 11:00:00,20.8,20.91,20.76,20.87,219500.0,20.145,20.2516,20.1063,20.2128,219500.0
2010-10-28 11:30:00,20.86,20.86,20.66,20.67,90400.0,20.2032,20.2032,20.0095,20.0191,90400.0
2010-10-28 12:00:00,20.67,20.67,20.6,20.61,126100.0,20.0191,20.0191,19.9513,19.961,126100.0
2010-10-28 12:30:00,20.61,20.75,20.6,20.64,309000.0,19.961,20.0966,19.9513,19.9901,309000.0
2010-10-28 13:00:00,20.64,20.82,20.63,20.69,321800.0,19.9901,20.1644,19.9804,20.0385,321800.0
2010-10-28 13:30:00,20.69,20.73,20.65,20.69,489500.0,20.0385,20.0773,19.9998,20.0385,489500.0
2010-10-28 14:00:00,20.69,20.75,20.68,20.7,217400.0,20.0385,20.0966,20.0288,20.0482,217400.0
2010-10-28 14:30:00,20.7,20.78,20.68,20.76,403400.0,20.0482,20.1257,20.0288,20.1063,403400.0
2010-10-28 15:00:00,20.76,20.79,20.64,20.67,448000.0,20.1063,20.1354,19.9901,20.0191,448000.0
2010-10-28 15:30:00,20.67,20.76,20.64,20.65,681800.0,20.0191,20.1063,19.9901,19.9998,681800.0
2010-10-29 09:30:00,20.49,20.72,20.37,20.64,332600.0,19.8448,20.0676,19.7286,19.9901,332600.0
2010-10-29 10:00:00,20.61,20.91,20.59,20.9,167300.0,19.961,20.2516,19.9417,20.2419,167300.0
2010-10-29 10:30:00,20.89,20.91,20.69,20.77,159200.0,20.2322,20.2516,20.0385,20.116,159200.0
2010-10-29 11:00:00,20.78,20.8,20.64,20.66,97700.0,20.1257,20.145,19.9901,20.0095,97700.0
2010-10-29 11:30:00,20.66,20.66,20.52,20.63,113300.0,20.0095,20.0095,19.8739,19.9804,113300.0
2010-10-29 12:00:00,20.62,20.76,20.61,20.74,73200.0,19.9707,20.1063,19.961,20.0869,73200.0
2010-10-29 12:30:00,20.73,20.78,20.72,20.75,53600.0,20.0773,20.1257,20.0676,20.0966,53600.0
2010-10-29 13:00:00,20.76,20.79,20.75,20.77,48200.0,20.1063,20.1354,20.0966,20.116,48200.0
2010-10-29 13:30:00,20.77,20.82,20.75,20.82,82100.0,20.116,20.1644,20.0966,20.1644,82100.0
2010-10-29 14:00:00,20.81,20.84,20.77,20.79,67100.0,20.1547,20.1838,20.116,20.1354,67100.0
2010-10-29 14:30:00,20.78,20.79,20.74,20.75,76600.0,20.1257,20.1354,20.0869,20.0966,76600.0
2010-10-29 15:00:00,20.75,20.78,20.74,20.77,85200.0,20.0966,20.1257,20.0869,20.116,85200.0
2010-10-29 15:30:00,20.78,20.84,20.78,20.81,241900.0,20.1257,20.1838,20.1257,20.1547,241900.0
2010-11-01 09:30:00,21.0,21.13,20.93,21.11,236800.0,20.3387,20.4647,20.271,20.4453,236800.0
2010-11-01 10:00:00,21.11,21.25,21.08,21.12,256000.0,20.4453,20.5809,20.4162,20.455,256000.0
2010-11-01 10:30:00,21.12,21.25,21.12,21.18,128600.0,20.455,20.5809,20.455,20.5131,128600.0
2010-11-01 11:00:00,21.19,21.19,21.05,21.1,157600.0,20.5228,20.5228,20.3872,20.4356,157600.0
2010-11-01 11:30:00,21.1,21.1,21.0,21.09,183800.0,20.4356,20.4356,20.3387,20.4259,183800.0
2010-11-01 12:00:00,21.1,21.19,21.04,21.18,96000.0,20.4356,20.5228,20.3775,20.5131,96000.0
2010-11-01 12:30:00,21.17,21.18,21.05,21.05,79000.0,20.5034,20.5131,20.3872,20.3872,79000.0
2010-11-01 13:00:00,21.06,21.08,20.9,20.93,139200.0,20.3969,20.4162,20.2419,20.271,139200.0
2010-11-01 13:30:00,20.94,20.99,20.92,20.93,76400.0,20.2806,20.3291,20.2613,20.271,76400.0
2010-11-01 14:00:00,20.94,20.95,20.86,20.87,114000.0,20.2806,20.2903,20.2032,20.2128,114000.0
2010-11-01 14:30:00,20.86,20.88,20.75,20.77,125800.0,20.2032,20.2225,20.0966,20.116,125800.0
2010-11-01 15:00:00,20.77,20.78,20.59,20.69,298100.0,20.116,20.1257,19.9417,20.0385,298100.0
2010-11-01 15:30:00,20.69,20.8,20.68,20.8,282900.0,20.0385,20.145,20.0288,20.145,282900.0
2010-11-02 09:30:00,21.01,21.2,21.0,21.14,267900.0,20.3484,20.5325,20.3387,20.4743,267900.0
2010-11-02 10:00:00,21.14,21.2,21.08,21.17,175300.0,20.4743,20.5325,20.4162,20.5034,175300.0
2010-11-02 10:30:00,21.17,21.2,21.13,21.16,190400.0,20.5034,20.5325,20.4647,20.4937,190400.0
2010-11-02 11:00:00,21.15,21.2,21.13,21.13,128300.0,20.484,20.5325,20.4647,20.4647,128300.0
2010-11-02 11:30:00,21.14,21.17,21.1,21.16,172400.0,20.4743,20.5034,20.4356,20.4937,172400.0
2010-11-02 12:00:00,21.16,21.16,21.08,21.08,130000.0,20.4937,20.4937,20.4162,20.4162,130000.0
2010-11-02 12:30:00,21.09,21.17,21.08,21.16,88100.0,20.4259,20.5034,20.4162,20.4937,88100.0
2010-11-02 13:00:00,21.17,21.3,21.17,21.25,360200.0,20.5034,20.6293,20.5034,20.5809,360200.0
2010-11-02 13:30:00,21.25,21.49,21.25,21.44,313100.0,20.5809,20.8133,20.5809,20.7649,313100.0
2010-11-02 14:00:00,21.43,21.44,21.32,21.39,250500.0,20.7552,20.7649,20.6487,20.7165,250500.0
2010-11-02 14:30:00,21.38,21.41,21.32,21.35,159400.0,20.7068,20.7358,20.6487,20.6777,159400.0
2010-11-02 15:00:00,21.35,21.49,21.34,21.43,410700.0,20.6777,20.8133,20.668,20.7552,410700.0
2010-11-02 15:30:00,21.43,21.44,21.34,21.41,415200.0,20.7552,20.7649,20.668,20.7358,415200.0
2010-11-03 09:30:00,21.41,21.6,21.34,21.6,212000.0,20.7358,20.9199,20.668,20.9199,212000.0
2010-11-03 10:00:00,21.6,21.89,21.52,21.73,809200.0,20.9199,21.2007,20.8424,21.0458,809200.0
2010-11-03 10:30:00,21.74,21.84,21.66,21.71,238000.0,21.0554,21.1523,20.978,21.0264,238000.0
2010-11-03 11:00:00,21.71,21.72,21.46,21.5,195100.0,21.0264,21.0361,20.7843,20.823,195100.0
2010-11-03 11:30:00,21.48,21.55,21.42,21.44,121200.0,20.8036,20.8714,20.7455,20.7649,121200.0
2010-11-03 12:00:00,21.44,21.44,21.34,21.38,168400.0,20.7649,20.7649,20.668,20.7068,168400.0
2010-11-03 12:30:00,21.38,21.45,21.37,21.43,96100.0,20.7068,20.7746,20.6971,20.7552,96100.0
2010-11-03 13:00:00,21.43,21.47,21.36,21.41,84900.0,20.7552,20.794,20.6874,20.7358,84900.0
2010-11-03 13:30:00,21.41,21.45,21.35,21.43,70000.0,20.7358,20.7746,20.6777,20.7552,70000.0
2010-11-03 14:00:00,21.42,21.65,21.3,21.38,519100.0,20.7455,20.9683,20.6293,20.7068,519100.0
2010-11-03 14:30:00,21.37,21.62,21.3,21.57,318600.0,20.6971,20.9392,20.6293,20.8908,318600.0
2010-11-03 15:00:00,21.57,21.7,21.53,21.61,344500.0,20.8908,21.0167,20.8521,20.9295,344500.0
2010-11-03 15:30:00,21.6,21.63,21.5,21.61,545100.0,20.9199,20.9489,20.823,20.9295,545100.0
2010-11-04 09:30:00,21.86,22.0,21.73,21.99,428200.0,21.1717,21.3073,21.0458,21.2976,428200.0
2010-11-04 10:00:00,21.99,22.13,21.89,22.12,380500.0,21.2976,21.4332,21.2007,21.4235,380500.0
2010-11-04 10:30:00,22.13,22.3,22.13,22.29,162000.0,21.4332,21.5978,21.4332,21.5881,162000.0
2010-11-04 11:00:00,22.29,22.36,22.21,22.23,182300.0,21.5881,21.6559,21.5106,21.53,182300.0
2010-11-04 11:30:00,22.24,22.27,22.11,22.13,117500.0,21.5397,21.5688,21.4138,21.4332,117500.0
2010-11-04 12:00:00,22.13,22.2,22.09,22.19,83100.0,21.4332,21.501,21.3944,21.4913,83100.0
2010-11-04 12:30:00,22.18,22.19,22.11,22.17,179300.0,21.4816,21.4913,21.4138,21.4719,179300.0
2010-11-04 13:00:00,22.18,22.2,22.15,22.19,78600.0,21.4816,21.501,21.4525,21.4913,78600.0
2010-11-04 13:30:00,22.18,22.22,22.15,22.18,57600.0,21.4816,21.5203,21.4525,21.4816,57600.0
2010-11-04 14:00:00,22.19,22.2,22.14,22.14,67100.0,21.4913,21.501,21.4429,21.4429,67100.0
2010-11-04 14:30:00,22.15,22.19,22.11,22.19,92600.0,21.4525,21.4913,21.4138,21.4913,92600.0
2010-11-04 15:00:00,22.19,22.22,22.15,22.22,184900.0,21.4913,21.5203,21.4525,21.5203,184900.0
2010-11-04 15:30:00,22.21,22.22,22.13,22.18,382000.0,21.5106,21.5203,21.4332,21.4816,382000.0
2010-11-05 09:30:00,22.26,22.26,22.11,22.16,95300.0,21.5591,21.5591,21.4138,21.4622,95300.0
2010-11-05 10:00:00,22.18,22.56,22.17,22.56,262900.0,21.4816,21.8496,21.4719,21.8496,262900.0
2010-11-05 10:30:00,22.55,22.75,22.54,22.67,325400.0,21.8399,22.0336,21.8303,21.9562,325400.0
2010-11-05 11:00:00,22.66,22.8,22.64,22.8,317200.0,21.9465,22.0821,21.9271,22.0821,317200.0
2010-11-05 11:30:00,22.79,22.9,22.66,22.77,439300.0,22.0724,22.1789,21.9465,22.053,439300.0
2010-11-05 12:00:00,22.78,22.79,22.64,22.64,201700.0,22.0627,22.0724,21.9271,21.9271,201700.0
2010-11-05 12:30:00,22.64,22.67,22.61,22.64,242400.0,21.9271,21.9562,21.8981,21.9271,242400.0
2010-11-05 13:00:00,22.64,22.68,22.63,22.63,129700.0,21.9271,21.9658,21.9174,21.9174,129700.0
2010-11-05 13:30:00,22.63,22.64,22.58,22.59,223300.0,21.9174,21.9271,21.869,21.8787,223300.0
2010-11-05 14:00:00,22.6,22.6,22.55,22.59,221300.0,21.8884,21.8884,21.8399,21.8787,221300.0
2010-11-05 14:30:00,22.59,22.64,22.54,22.56,351400.0,21.8787,21.9271,21.8303,21.8496,351400.0
2010-11-05 15:00:00,22.55,22.7,22.55,22.69,329200.0,21.8399,21.9852,21.8399,21.9755,329200.0
2010-11-05 15:30:00,22.69,22.73,22.59,22.61,859200.0,21.9755,22.0143,21.8787,21.8981,859200.0
2010-11-08 09:30:00,22.48,22.7,22.27,22.33,359300.0,21.7721,21.9852,21.5688,21.6269,359300.0
2010-11-08 10:00:00,22.35,22.41,22.3,22.36,161600.0,21.6462,21.7044,21.5978,21.6559,161600.0
2010-11-08 10:30:00,22.36,22.36,22.28,22.32,337500.0,21.6559,21.6559,21.5784,21.6172,337500.0
2010-11-08 11:00:00,22.3,22.38,22.23,22.25,439600.0,21.5978,21.6753,21.53,21.5494,439600.0
2010-11-08 11:30:00,22.25,22.45,22.25,22.42,204900.0,21.5494,21.7431,21.5494,21.714,204900.0
2010-11-08 12:00:00,22.42,22.6,22.38,22.59,285500.0,21.714,21.8884,21.6753,21.8787,285500.0
2010-11-08 12:30:00,22.59,22.66,22.57,22.61,188800.0,21.8787,21.9465,21.8593,21.8981,188800.0
2010-11-08 13:00:00,22.61,22.63,22.58,22.63,492100.0,21.8981,21.9174,21.869,21.9174,492100.0
2010-11-08 13:30:00,22.62,22.64,22.58,22.6,166700.0,21.9077,21.9271,21.869,21.8884,166700.0
2010-11-08 14:00:00,22.6,22.73,22.6,22.69,194200.0,21.8884,22.0143,21.8884,21.9755,194200.0
2010-11-08 14:30:00,22.69,22.7,22.63,22.65,163200.0,21.9755,21.9852,21.9174,21.9368,163200.0
2010-11-08 15:00:00,22.65,22.72,22.63,22.69,173200.0,21.9368,22.0046,21.9174,21.9755,173200.0
2010-11-08 15:30:00,22.7,22.73,22.67,22.73,537500.0,21.9852,22.0143,21.9562,22.0143,537500.0
2010-11-09 09:30:00,22.74,22.74,22.42,22.58,216100.0,22.024,22.024,21.714,21.869,216100.0
2010-11-09 10:00:00,22.59,22.81,22.57,22.75,147300.0,21.8787,22.0918,21.8593,22.0336,147300.0
2010-11-09 10:30:00,22.75,22.78,22.69,22.77,253200.0,22.0336,22.0627,21.9755,22.053,253200.0
2010-11-09 11:00:00,22.77,22.79,22.73,22.76,193800.0,22.053,22.0724,22.0143,22.0433,193800.0
2010-11-09 11:30:00,22.76,22.76,22.6,22.6,167600.0,22.0433,22.0433,21.8884,21.8884,167600.0
2010-11-09 12:00:00,22.6,22.61,22.53,22.58,146400.0,21.8884,21.8981,21.8206,21.869,146400.0
2010-11-09 12:30:00,22.58,22.62,22.56,22.57,130000.0,21.869,21.9077,21.8496,21.8593,130000.0
2010-11-09 13:00:00,22.55,22.58,22.47,22.48,106400.0,21.8399,21.869,21.7625,21.7721,106400.0
2010-11-09 13:30:00,22.47,22.51,22.33,22.37,259500.0,21.7625,21.8012,21.6269,21.6656,259500.0
2010-11-09 14:00:00,22.37,22.5,22.37,22.43,210600.0,21.6656,21.7915,21.6656,21.7237,210600.0
2010-11-09 14:30:00,22.43,22.58,22.43,22.54,238500.0,21.7237,21.869,21.7237,21.8303,238500.0
2010-11-09 15:00:00,22.55,22.55,22.48,22.51,351500.0,21.8399,21.8399,21.7721,21.8012,351500.0
2010-11-09 15:30:00,22.52,22.52,22.31,22.47,539900.0,21.8109,21.8109,21.6075,21.7625,539900.0
2010-11-10 09:30:00,22.38,22.38,21.89,21.94,261300.0,21.6753,21.6753,21.2007,21.2492,261300.0
2010-11-10 10:00:00,21.93,22.08,21.9,22.04,244700.0,21.2395,21.3847,21.2104,21.346,244700.0
2010-11-10 10:30:00,22.04,22.18,22.04,22.14,118100.0,21.346,21.4816,21.346,21.4429,118100.0
2010-11-10 11:00:00,22.13,22.17,22.06,22.1,112700.0,21.4332,21.4719,21.3654,21.4041,112700.0
2010-11-10 11:30:00,22.1,22.21,22.1,22.19,87800.0,21.4041,21.5106,21.4041,21.4913,87800.0
2010-11-10 12:00:00,22.2,22.21,22.12,22.18,92500.0,21.501,21.5106,21.4235,21.4816,92500.0
2010-11-10 12:30:00,22.18,22.23,22.16,22.19,92400.0,21.4816,21.53,21.4622,21.4913,92400.0
2010-11-10 13:00:00,22.19,22.37,22.13,22.35,288700.0,21.4913,21.6656,21.4332,21.6462,288700.0
2010-11-10 13:30:00,22.35,22.41,22.29,22.38,268900.0,21.6462,21.7044,21.5881,21.6753,268900.0
2010-11-10 14:00:00,22.38,22.5,22.38,22.42,159100.0,21.6753,21.7915,21.6753,21.714,159100.0
2010-11-10 14:30:00,22.42,22.49,22.38,22.47,218000.0,21.714,21.7818,21.6753,21.7625,218000.0
2010-11-10 15:00:00,22.46,22.49,22.33,22.44,395400.0,21.7528,21.7818,21.6269,21.7334,395400.0
2010-11-10 15:30:00,22.45,22.47,22.17,22.2,1256900.0,21.7431,21.7625,21.4719,21.501,1256900.0
2010-11-11 09:30:00,22.02,22.11,21.81,21.9,222100.0,21.3266,21.4138,21.1232,21.2104,222100.0
2010-11-11 10:00:00,21.9,22.08,21.87,21.96,202800.0,21.2104,21.3847,21.1814,21.2685,202800.0
2010-11-11 10:30:00,21.96,22.0,21.83,21.99,215700.0,21.2685,21.3073,21.1426,21.2976,215700.0
2010-11-11 11:00:00,21.99,22.0,21.88,21.95,175400.0,21.2976,21.3073,21.191,21.2588,175400.0
2010-11-11 11:30:00,21.94,22.01,21.89,21.98,147700.0,21.2492,21.3169,21.2007,21.2879,147700.0
2010-11-11 12:00:00,21.98,22.06,21.96,22.02,89200.0,21.2879,21.3654,21.2685,21.3266,89200.0
2010-11-11 12:30:00,22.03,22.06,21.98,21.99,83000.0,21.3363,21.3654,21.2879,21.2976,83000.0
2010-11-11 13:00:00,22.0,22.0,21.95,21.95,86300.0,21.3073,21.3073,21.2588,21.2588,86300.0
2010-11-11 13:30:00,21.96,22.03,21.96,21.99,86200.0,21.2685,21.3363,21.2685,21.2976,86200.0
2010-11-11 14:00:00,21.99,22.01,21.97,21.98,162300.0,21.2976,21.3169,21.2782,21.2879,162300.0
2010-11-11 14:30:00,21.99,22.03,21.95,21.96,214400.0,21.2976,21.3363,21.2588,21.2685,214400.0
2010-11-11 15:00:00,21.95,21.96,21.85,21.87,316900.0,21.2588,21.2685,21.162,21.1814,316900.0
2010-11-11 15:30:00,21.88,21.89,21.81,21.89,714900.0,21.191,21.2007,21.1232,21.2007,714900.0
2010-11-12 09:30:00,21.72,21.95,21.46,21.72,568500.0,21.0361,21.2588,20.7843,21.0361,568500.0
2010-11-12 10:00:00,21.72,21.78,21.52,21.53,276300.0,21.0361,21.0942,20.8424,20.8521,276300.0
2010-11-12 10:30:00,21.53,21.6,21.4,21.4,370700.0,20.8521,20.9199,20.7262,20.7262,370700.0
2010-11-12 11:00:00,21.41,21.57,21.4,21.56,296000.0,20.7358,20.8908,20.7262,20.8811,296000.0
2010-11-12 11:30:00,21.56,21.77,21.4,21.43,234400.0,20.8811,21.0845,20.7262,20.7552,234400.0
2010-11-12 12:00:00,21.43,21.43,21.32,21.32,269400.0,20.7552,20.7552,20.6487,20.6487,269400.0
2010-11-12 12:30:00,21.32,21.35,21.18,21.24,491700.0,20.6487,20.6777,20.5131,20.5712,491700.0
2010-11-12 13:00:00,21.24,21.28,21.13,21.27,292300.0,20.5712,20.6099,20.4647,20.6002,292300.0
2010-11-12 13:30:00,21.27,21.34,21.22,21.27,204000.0,20.6002,20.668,20.5518,20.6002,204000.0
2010-11-12 14:00:00,21.27,21.38,21.23,21.34,222700.0,20.6002,20.7068,20.5615,20.668,222700.0
2010-11-12 14:30:00,21.34,21.5,21.33,21.48,296500.0,20.668,20.823,20.6584,20.8036,296500.0
2010-11-12 15:00:00,21.48,21.56,21.43,21.46,350900.0,20.8036,20.8811,20.7552,20.7843,350900.0
2010-11-12 15:30:00,21.46,21.46,21.33,21.35,710600.0,20.7843,20.7843,20.6584,20.6777,710600.0
2010-11-15 09:30:00,21.4,21.53,21.28,21.47,286300.0,20.7262,20.8521,20.6099,20.794,286300.0
2010-11-15 10:00:00,21.46,21.51,21.35,21.5,201000.0,20.7843,20.8327,20.6777,20.823,201000.0
2010-11-15 10:30:00,21.5,21.52,21.44,21.46,327800.0,20.823,20.8424,20.7649,20.7843,327800.0
2010-11-15 11:00:00,21.47,21.5,21.39,21.46,135400.0,20.794,20.823,20.7165,20.7843,135400.0
2010-11-15 11:30:00,21.47,21.51,21.45,21.49,262000.0,20.794,20.8327,20.7746,20.8133,262000.0
2010-11-15 12:00:00,21.5,21.5,21.36,21.38,218000.0,20.823,20.823,20.6874,20.7068,218000.0
2010-11-15 12:30:00,21.39,21.49,21.38,21.49,136800.0,20.7165,20.8133,20.7068,20.8133,136800.0
2010-11-15 13:00:00,21.48,21.49,21.43,21.44,243100.0,20.8036,20.8133,20.7552,20.7649,243100.0
2010-11-15 13:30:00,21.45,21.49,21.42,21.43,138500.0,20.7746,20.8133,20.7455,20.7552,138500.0
2010-11-15 14:00:00,21.42,21.44,21.35,21.38,177200.0,20.7455,20.7649,20.6777,20.7068,177200.0
2010-11-15 14:30:00,21.37,21.4,21.33,21.37,167200.0,20.6971,20.7262,20.6584,20.6971,167200.0
2010-11-15 15:00:00,21.37,21.38,21.24,21.26,271000.0,20.6971,20.7068,20.5712,20.5906,271000.0
2010-11-15 15:30:00,21.27,21.27,21.15,21.16,841300.0,20.6002,20.6002,20.484,20.4937,841300.0
2010-11-16 09:30:00,20.9,21.2,20.9,21.07,220600.0,20.2419,20.5325,20.2419,20.4065,220600.0
2010-11-16 10:00:00,21.06,21.26,21.01,21.15,211900.0,20.3969,20.5906,20.3484,20.484,211900.0
2010-11-16 10:30:00,21.15,21.15,20.91,20.97,281400.0,20.484,20.484,20.2516,20.3097,281400.0
2010-11-16 11:00:00,20.98,20.98,20.86,20.97,251000.0,20.3194,20.3194,20.2032,20.3097,251000.0
2010-11-16 11:30:00,20.97,21.01,20.82,20.87,206000.0,20.3097,20.3484,20.1644,20.2128,206000.0
2010-11-16 12:00:00,20.88,20.97,20.82,20.9,257700.0,20.2225,20.3097,20.1644,20.2419,257700.0
2010-11-16 12:30:00,20.91,20.91,20.8,20.89,192500.0,20.2516,20.2516,20.145,20.2322,192500.0
2010-11-16 13:00:00,20.89,20.9,20.8,20.88,136500.0,20.2322,20.2419,20.145,20.2225,136500.0
2010-11-16 13:30:00,20.88,20.91,20.81,20.9,130300.0,20.2225,20.2516,20.1547,20.2419,130300.0
2010-11-16 14:00:00,20.9,20.91,20.79,20.81,142000.0,20.2419,20.2516,20.1354,20.1547,142000.0
2010-11-16 14:30:00,20.81,20.87,20.73,20.85,174200.0,20.1547,20.2128,20.0773,20.1935,174200.0
2010-11-16 15:00:00,20.84,20.87,20.77,20.8,269200.0,20.1838,20.2128,20.116,20.145,269200.0
2010-11-16 15:30:00,20.8,20.87,20.78,20.85,542400.0,20.145,20.2128,20.1257,20.1935,542400.0
2010-11-17 09:30:00,20.84,20.96,20.74,20.9,211800.0,20.1838,20.3,20.0869,20.2419,211800.0
2010-11-17 10:00:00,20.92,21.2,20.89,21.18,264700.0,20.2613,20.5325,20.2322,20.5131,264700.0
2010-11-17 10:30:00,21.19,21.19,20.86,20.89,301600.0,20.5228,20.5228,20.2032,20.2322,301600.0
2010-11-17 11:00:00,20.9,20.98,20.85,20.88,109100.0,20.2419,20.3194,20.1935,20.2225,109100.0
2010-11-17 11:30:00,20.88,20.93,20.84,20.92,108400.0,20.2225,20.271,20.1838,20.2613,108400.0
2010-11-17 12:00:00,20.91,20.92,20.82,20.86,127700.0,20.2516,20.2613,20.1644,20.2032,127700.0
2010-11-17 12:30:00,20.85,20.88,20.82,20.84,84900.0,20.1935,20.2225,20.1644,20.1838,84900.0
2010-11-17 13:00:00,20.85,20.9,20.82,20.89,115300.0,20.1935,20.2419,20.1644,20.2322,115300.0
2010-11-17 13:30:00,20.89,20.94,20.88,20.93,173400.0,20.2322,20.2806,20.2225,20.271,173400.0
2010-11-17 14:00:00,20.92,21.01,20.92,20.93,175200.0,20.2613,20.3484,20.2613,20.271,175200.0
2010-11-17 14:30:00,20.94,20.94,20.86,20.88,164800.0,20.2806,20.2806,20.2032,20.2225,164800.0
2010-11-17 15:00:00,20.89,20.91,20.78,20.8,212600.0,20.2322,20.2516,20.1257,20.145,212600.0
2010-11-17 15:30:00,20.8,20.94,20.8,20.92,387000.0,20.145,20.2806,20.145,20.2613,387000.0
2010-11-18 09:30:00,21.24,21.24,21.05,21.14,221700.0,20.5712,20.5712,20.3872,20.4743,221700.0
2010-11-18 10:00:00,21.16,21.35,21.14,21.29,311800.0,20.4937,20.6777,20.4743,20.6196,311800.0
2010-11-18 10:30:00,21.29,21.33,21.22,21.32,161200.0,20.6196,20.6584,20.5518,20.6487,161200.0
2010-11-18 11:00:00,21.33,21.39,21.31,21.35,213800.0,20.6584,20.7165,20.639,20.6777,213800.0
2010-11-18 11:30:00,21.35,21.4,21.32,21.37,345400.0,20.6777,20.7262,20.6487,20.6971,345400.0
2010-11-18 12:00:00,21.38,21.45,21.37,21.4,132100.0,20.7068,20.7746,20.6971,20.7262,132100.0
2010-11-18 12:30:00,21.4,21.49,21.4,21.46,164400.0,20.7262,20.8133,20.7262,20.7843,164400.0
2010-11-18 13:00:00,21.46,21.46,21.41,21.44,60400.0,20.7843,20.7843,20.7358,20.7649,60400.0
2010-11-18 13:30:00,21.43,21.45,21.42,21.42,52900.0,20.7552,20.7746,20.7455,20.7455,52900.0
2010-11-18 14:00:00,21.42,21.49,21.42,21.43,107400.0,20.7455,20.8133,20.7455,20.7552,107400.0
2010-11-18 14:30:00,21.42,21.49,21.41,21.48,131600.0,20.7455,20.8133,20.7358,20.8036,131600.0
2010-11-18 15:00:00,21.49,21.54,21.48,21.52,247300.0,20.8133,20.8617,20.8036,20.8424,247300.0
2010-11-18 15:30:00,21.53,21.53,21.44,21.51,582900.0,20.8521,20.8521,20.7649,20.8327,582900.0
2010-11-19 09:30:00,21.41,21.57,21.35,21.44,385400.0,20.7358,20.8908,20.6777,20.7649,385400.0
2010-11-19 10:00:00,21.43,21.49,21.39,21.4,249700.0,20.7552,20.8133,20.7165,20.7262,249700.0
2010-11-19 10:30:00,21.41,21.56,21.39,21.52,254000.0,20.7358,20.8811,20.7165,20.8424,254000.0
2010-11-19 11:00:00,21.51,21.62,21.5,21.53,226400.0,20.8327,20.9392,20.823,20.8521,226400.0
2010-11-19 11:30:00,21.52,21.59,21.52,21.53,140200.0,20.8424,20.9102,20.8424,20.8521,140200.0
2010-11-19 12:00:00,21.53,21.54,21.45,21.46,75900.0,20.8521,20.8617,20.7746,20.7843,75900.0
2010-11-19 12:30:00,21.46,21.52,21.42,21.52,88500.0,20.7843,20.8424,20.7455,20.8424,88500.0
2010-11-19 13:00:00,21.52,21.57,21.46,21.47,123000.0,20.8424,20.8908,20.7843,20.794,123000.0
2010-11-19 13:30:00,21.46,21.56,21.46,21.54,216200.0,20.7843,20.8811,20.7843,20.8617,216200.0
2010-11-19 14:00:00,21.55,21.57,21.52,21.57,138100.0,20.8714,20.8908,20.8424,20.8908,138100.0
2010-11-19 14:30:00,21.57,21.6,21.57,21.58,156700.0,20.8908,20.9199,20.8908,20.9005,156700.0
2010-11-19 15:00:00,21.58,21.6,21.52,21.53,218900.0,20.9005,20.9199,20.8424,20.8521,218900.0
2010-11-19 15:30:00,21.53,21.6,21.52,21.6,511600.0,20.8521,20.9199,20.8424,20.9199,511600.0
2010-11-22 09:30:00,21.41,21.74,21.3,21.72,129400.0,20.7358,21.0554,20.6293,21.0361,129400.0
2010-11-22 10:00:00,21.71,21.76,21.5,21.51,130400.0,21.0264,21.0748,20.823,20.8327,130400.0
2010-11-22 10:30:00,21.51,21.53,21.38,21.4,263000.0,20.8327,20.8521,20.7068,20.7262,263000.0
2010-11-22 11:00:00,21.4,21.57,21.37,21.48,97800.0,20.7262,20.8908,20.6971,20.8036,97800.0
2010-11-22 11:30:00,21.5,21.5,21.38,21.42,117200.0,20.823,20.823,20.7068,20.7455,117200.0
2010-11-22 12:00:00,21.41,21.46,21.35,21.36,169600.0,20.7358,20.7843,20.6777,20.6874,169600.0
2010-11-22 12:30:00,21.36,21.41,21.34,21.4,211300.0,20.6874,20.7358,20.668,20.7262,211300.0
2010-11-22 13:00:00,21.4,21.44,21.38,21.43,129900.0,20.7262,20.7649,20.7068,20.7552,129900.0
2010-11-22 13:30:00,21.42,21.56,21.42,21.48,242500.0,20.7455,20.8811,20.7455,20.8036,242500.0
2010-11-22 14:00:00,21.48,21.6,21.48,21.55,153500.0,20.8036,20.9199,20.8036,20.8714,153500.0
2010-11-22 14:30:00,21.55,21.66,21.55,21.64,95400.0,20.8714,20.978,20.8714,20.9586,95400.0
2010-11-22 15:00:00,21.65,21.67,21.56,21.57,117900.0,20.9683,20.9877,20.8811,20.8908,117900.0
2010-11-22 15:30:00,21.58,21.77,21.55,21.74,605000.0,20.9005,21.0845,20.8714,21.0554,605000.0
2010-11-23 09:30:00,21.72,21.72,21.41,21.43,361500.0,21.0361,21.0361,20.7358,20.7552,361500.0
2010-11-23 10:00:00,21.42,21.62,21.4,21.53,195300.0,20.7455,20.9392,20.7262,20.8521,195300.0
2010-11-23 10:30:00,21.53,21.71,21.52,21.68,149100.0,20.8521,21.0264,20.8424,20.9973,149100.0
2010-11-23 11:00:00,21.67,21.67,21.39,21.4,263300.0,20.9877,20.9877,20.7165,20.7262,263300.0
2010-11-23 11:30:00,21.4,21.52,21.39,21.51,159400.0,20.7262,20.8424,20.7165,20.8327,159400.0
2010-11-23 12:00:00,21.5,21.55,21.43,21.44,104000.0,20.823,20.8714,20.7552,20.7649,104000.0
2010-11-23 12:30:00,21.44,21.51,21.42,21.49,101400.0,20.7649,20.8327,20.7455,20.8133,101400.0
2010-11-23 13:00:00,21.49,21.51,21.4,21.51,102300.0,20.8133,20.8327,20.7262,20.8327,102300.0
2010-11-23 13:30:00,21.51,21.53,21.42,21.44,107100.0,20.8327,20.8521,20.7455,20.7649,107100.0
2010-11-23 14:00:00,21.45,21.5,21.4,21.41,173200.0,20.7746,20.823,20.7262,20.7358,173200.0
2010-11-23 14:30:00,21.41,21.49,21.4,21.48,131000.0,20.7358,20.8133,20.7262,20.8036,131000.0
2010-11-23 15:00:00,21.47,21.52,21.44,21.46,231600.0,20.794,20.8424,20.7649,20.7843,231600.0
2010-11-23 15:30:00,21.46,21.54,21.46,21.53,397900.0,20.7843,20.8617,20.7843,20.8521,397900.0
2010-11-24 09:30:00,21.73,22.04,21.69,22.01,304400.0,21.0458,21.346,21.007,21.3169,304400.0
2010-11-24 10:00:00,22.0,22.25,22.0,22.24,358800.0,21.3073,21.5494,21.3073,21.5397,358800.0
2010-11-24 10:30:00,22.23,22.33,22.17,22.22,192400.0,21.53,21.6269,21.4719,21.5203,192400.0
2010-11-24 11:00:00,22.23,22.3,22.14,22.15,111400.0,21.53,21.5978,21.4429,21.4525,111400.0
2010-11-24 11:30:00,22.15,22.18,22.1,22.18,162300.0,21.4525,21.4816,21.4041,21.4816,162300.0
2010-11-24 12:00:00,22.18,22.38,22.17,22.36,208000.0,21.4816,21.6753,21.4719,21.6559,208000.0
2010-11-24 12:30:00,22.36,22.45,22.35,22.43,198700.0,21.6559,21.7431,21.6462,21.7237,198700.0
2010-11-24 13:00:00,22.42,22.51,22.35,22.5,195200.0,21.714,21.8012,21.6462,21.7915,195200.0
2010-11-24 13:30:00,22.5,22.5,22.42,22.44,92400.0,21.7915,21.7915,21.714,21.7334,92400.0
2010-11-24 14:00:00,22.43,22.45,22.33,22.35,133500.0,21.7237,21.7431,21.6269,21.6462,133500.0
2010-11-24 14:30:00,22.36,22.41,22.33,22.33,121400.0,21.6559,21.7044,21.6269,21.6269,121400.0
2010-11-24 15:00:00,22.33,22.49,22.33,22.47,266700.0,21.6269,21.7818,21.6269,21.7625,266700.0
2010-11-24 15:30:00,22.48,22.48,22.31,22.43,525000.0,21.7721,21.7721,21.6075,21.7237,525000.0
2010-11-26 09:30:00,22.09,22.38,21.78,22.18,258600.0,21.3944,21.6753,21.0942,21.4816,258600.0
2010-11-26 10:00:00,22.18,22.25,22.15,22.21,80300.0,21.4816,21.5494,21.4525,21.5106,80300.0
2010-11-26 10:30:00,22.2,22.23,22.0,22.0,139600.0,21.501,21.53,21.3073,21.3073,139600.0
2010-11-26 11:00:00,22.01,22.18,22.01,22.11,112400.0,21.3169,21.4816,21.3169,21.4138,112400.0
2010-11-26 11:30:00,22.11,22.12,22.03,22.07,76200.0,21.4138,21.4235,21.3363,21.3751,76200.0
2010-11-26 12:00:00,22.07,22.16,22.04,22.16,68400.0,21.3751,21.4622,21.346,21.4622,68400.0
2010-11-26 12:30:00,22.15,22.18,22.06,22.06,192700.0,21.4525,21.4816,21.3654,21.3654,192700.0
2010-11-29 09:30:00,21.94,22.1,21.85,21.94,351400.0,21.2492,21.4041,21.162,21.2492,351400.0
2010-11-29 10:00:00,21.94,22.01,21.86,21.99,251200.0,21.2492,21.3169,21.1717,21.2976,251200.0
2010-11-29 10:30:00,21.99,22.09,21.94,21.97,204200.0,21.2976,21.3944,21.2492,21.2782,204200.0
2010-11-29 11:00:00,21.97,22.1,21.96,21.99,225400.0,21.2782,21.4041,21.2685,21.2976,225400.0
2010-11-29 11:30:00,21.98,22.02,21.95,22.01,174800.0,21.2879,21.3266,21.2588,21.3169,174800.0
2010-11-29 12:00:00,22.01,22.09,21.99,22.09,126200.0,21.3169,21.3944,21.2976,21.3944,126200.0
2010-11-29 12:30:00,22.09,22.1,22.04,22.09,111600.0,21.3944,21.4041,21.346,21.3944,111600.0
2010-11-29 13:00:00,22.1,22.1,22.02,22.03,80200.0,21.4041,21.4041,21.3266,21.3363,80200.0
2010-11-29 13:30:00,22.02,22.08,21.96,22.07,123600.0,21.3266,21.3847,21.2685,21.3751,123600.0
2010-11-29 14:00:00,22.07,22.18,22.07,22.18,95900.0,21.3751,21.4816,21.3751,21.4816,95900.0
2010-11-29 14:30:00,22.18,22.34,22.17,22.34,199400.0,21.4816,21.6366,21.4719,21.6366,199400.0
2010-11-29 15:00:00,22.34,22.37,22.29,22.36,187500.0,21.6366,21.6656,21.5881,21.6559,187500.0
2010-11-29 15:30:00,22.35,22.4,22.29,22.35,453600.0,21.6462,21.6947,21.5881,21.6462,453600.0
2010-11-30 09:30:00,21.96,22.32,21.91,22.26,245100.0,21.2685,21.6172,21.2201,21.5591,245100.0
2010-11-30 10:00:00,22.26,22.44,22.21,22.39,116000.0,21.5591,21.7334,21.5106,21.685,116000.0
2010-11-30 10:30:00,22.4,22.4,22.19,22.32,117600.0,21.6947,21.6947,21.4913,21.6172,117600.0
2010-11-30 11:00:00,22.31,22.37,22.2,22.27,150800.0,21.6075,21.6656,21.501,21.5688,150800.0
2010-11-30 11:30:00,22.27,22.33,22.22,22.3,90900.0,21.5688,21.6269,21.5203,21.5978,90900.0
2010-11-30 12:00:00,22.29,22.35,22.24,22.25,81200.0,21.5881,21.6462,21.5397,21.5494,81200.0
2010-11-30 12:30:00,22.26,22.28,22.21,22.27,95500.0,21.5591,21.5784,21.5106,21.5688,95500.0
2010-11-30 13:00:00,22.27,22.43,22.26,22.38,111300.0,21.5688,21.7237,21.5591,21.6753,111300.0
2010-11-30 13:30:00,22.38,22.39,22.31,22.37,147700.0,21.6753,21.685,21.6075,21.6656,147700.0
2010-11-30 14:00:00,22.38,22.47,22.27,22.29,197900.0,21.6753,21.7625,21.5688,21.5881,197900.0
2010-11-30 14:30:00,22.29,22.42,22.29,22.39,162900.0,21.5881,21.714,21.5881,21.685,162900.0
2010-11-30 15:00:00,22.39,22.43,22.37,22.42,344100.0,21.685,21.7237,21.6656,21.714,344100.0
2010-11-30 15:30:00,22.43,22.44,22.33,22.37,585300.0,21.7237,21.7334,21.6269,21.6656,585300.0
2010-12-01 09:30:00,22.9,22.96,22.74,22.92,331600.0,22.1789,22.237,22.024,22.1983,331600.0
2010-12-01 10:00:00,22.93,22.96,22.73,22.74,259600.0,22.208,22.237,22.0143,22.024,259600.0
2010-12-01 10:30:00,22.73,22.79,22.72,22.75,257200.0,22.0143,22.0724,22.0046,22.0336,257200.0
2010-12-01 11:00:00,22.75,22.91,22.69,22.9,209500.0,22.0336,22.1886,21.9755,22.1789,209500.0
2010-12-01 11:30:00,22.9,23.24,22.89,23.14,607000.0,22.1789,22.5082,22.1692,22.4114,607000.0
2010-12-01 12:00:00,23.13,23.21,23.01,23.09,191100.0,22.4017,22.4792,22.2855,22.3629,191100.0
2010-12-01 12:30:00,23.1,23.2,23.1,23.13,129800.0,22.3726,22.4695,22.3726,22.4017,129800.0
2010-12-01 13:00:00,23.14,23.29,23.14,23.17,221000.0,22.4114,22.5566,22.4114,22.4404,221000.0
2010-12-01 13:30:00,23.16,23.19,23.09,23.13,143500.0,22.4307,22.4598,22.3629,22.4017,143500.0
2010-12-01 14:00:00,23.13,23.2,23.1,23.19,175700.0,22.4017,22.4695,22.3726,22.4598,175700.0
2010-12-01 14:30:00,23.19,23.2,23.09,23.1,245800.0,22.4598,22.4695,22.3629,22.3726,245800.0
2010-12-01 15:00:00,23.1,23.15,23.01,23.08,316600.0,22.3726,22.4211,22.2855,22.3533,316600.0
2010-12-01 15:30:00,23.08,23.1,22.91,22.98,979900.0,22.3533,22.3726,22.1886,22.2564,979900.0
2010-12-02 09:30:00,22.96,23.13,22.84,23.12,210400.0,22.237,22.4017,22.1208,22.392,210400.0
2010-12-02 10:00:00,23.13,23.39,23.12,23.34,220400.0,22.4017,22.6535,22.392,22.6051,220400.0
2010-12-02 10:30:00,23.34,23.45,23.31,23.44,215800.0,22.6051,22.7116,22.576,22.7019,215800.0
2010-12-02 11:00:00,23.45,23.46,23.31,23.35,212900.0,22.7116,22.7213,22.576,22.6148,212900.0
2010-12-02 11:30:00,23.36,23.37,23.31,23.31,130500.0,22.6244,22.6341,22.576,22.576,130500.0
2010-12-02 12:00:00,23.31,23.36,23.28,23.34,117400.0,22.576,22.6244,22.547,22.6051,117400.0
2010-12-02 12:30:00,23.34,23.36,23.28,23.29,141800.0,22.6051,22.6244,22.547,22.5566,141800.0
2010-12-02 13:00:00,23.3,23.38,23.27,23.35,241600.0,22.5663,22.6438,22.5373,22.6148,241600.0
2010-12-02 13:30:00,23.35,23.52,23.35,23.51,229700.0,22.6148,22.7794,22.6148,22.7697,229700.0
2010-12-02 14:00:00,23.51,23.64,23.5,23.6,434300.0,22.7697,22.8956,22.76,22.8569,434300.0
2010-12-02 14:30:00,23.59,23.61,23.4,23.4,310800.0,22.8472,22.8666,22.6632,22.6632,310800.0
2010-12-02 15:00:00,23.41,23.47,23.38,23.4,237900.0,22.6729,22.731,22.6438,22.6632,237900.0
2010-12-02 15:30:00,23.4,23.5,23.38,23.39,721900.0,22.6632,22.76,22.6438,22.6535,721900.0
2010-12-03 09:30:00,23.27,23.54,23.12,23.53,232800.0,22.5373,22.7988,22.392,22.7891,232800.0
2010-12-03 10:00:00,23.51,23.63,23.49,23.52,239000.0,22.7697,22.8859,22.7503,22.7794,239000.0
2010-12-03 10:30:00,23.51,23.62,23.43,23.54,195400.0,22.7697,22.8763,22.6922,22.7988,195400.0
2010-12-03 11:00:00,23.55,23.55,23.35,23.41,217400.0,22.8085,22.8085,22.6148,22.6729,217400.0
2010-12-03 11:30:00,23.4,23.5,23.38,23.48,142100.0,22.6632,22.76,22.6438,22.7407,142100.0
2010-12-03 12:00:00,23.48,23.53,23.47,23.51,69000.0,22.7407,22.7891,22.731,22.7697,69000.0
2010-12-03 12:30:00,23.51,23.55,23.48,23.54,91900.0,22.7697,22.8085,22.7407,22.7988,91900.0
2010-12-03 13:00:00,23.54,23.59,23.54,23.55,68500.0,22.7988,22.8472,22.7988,22.8085,68500.0
2010-12-03 13:30:00,23.55,23.56,23.49,23.52,64400.0,22.8085,22.8181,22.7503,22.7794,64400.0
2010-12-03 14:00:00,23.53,23.57,23.51,23.56,64400.0,22.7891,22.8278,22.7697,22.8181,64400.0
2010-12-03 14:30:00,23.56,23.58,23.54,23.57,84900.0,22.8181,22.8375,22.7988,22.8278,84900.0
2010-12-03 15:00:00,23.57,23.64,23.56,23.64,132600.0,22.8278,22.8956,22.8181,22.8956,132600.0
2010-12-03 15:30:00,23.64,23.76,23.64,23.71,555200.0,22.8956,23.0118,22.8956,22.9634,555200.0
2010-12-06 09:30:00,23.55,23.59,23.36,23.39,189200.0,22.8085,22.8472,22.6244,22.6535,189200.0
2010-12-06 10:00:00,23.39,23.41,23.17,23.23,297100.0,22.6535,22.6729,22.4404,22.4985,297100.0
2010-12-06 10:30:00,23.23,23.34,23.22,23.24,238100.0,22.4985,22.6051,22.4888,22.5082,238100.0
2010-12-06 11:00:00,23.24,23.3,23.23,23.3,300300.0,22.5082,22.5663,22.4985,22.5663,300300.0
2010-12-06 11:30:00,23.3,23.3,23.19,23.21,242700.0,22.5663,22.5663,22.4598,22.4792,242700.0
2010-12-06 12:00:00,23.22,23.3,23.2,23.21,194000.0,22.4888,22.5663,22.4695,22.4792,194000.0
2010-12-06 12:30:00,23.21,23.3,23.21,23.27,118400.0,22.4792,22.5663,22.4792,22.5373,118400.0
2010-12-06 13:00:00,23.27,23.3,23.25,23.28,122900.0,22.5373,22.5663,22.5179,22.547,122900.0
2010-12-06 13:30:00,23.28,23.29,23.24,23.25,337900.0,22.547,22.5566,22.5082,22.5179,337900.0
2010-12-06 14:00:00,23.25,23.28,23.22,23.25,146300.0,22.5179,22.547,22.4888,22.5179,146300.0
2010-12-06 14:30:00,23.24,23.27,23.24,23.27,160000.0,22.5082,22.5373,22.5082,22.5373,160000.0
2010-12-06 15:00:00,23.26,23.27,23.25,23.25,347000.0,22.5276,22.5373,22.5179,22.5179,347000.0
2010-12-06 15:30:00,23.24,23.3,23.24,23.25,568300.0,22.5082,22.5663,22.5082,22.5179,568300.0
2010-12-07 09:30:00,23.72,23.81,23.55,23.71,379500.0,22.9731,23.0603,22.8085,22.9634,379500.0
2010-12-07 10:00:00,23.7,23.71,23.52,23.54,229100.0,22.9537,22.9634,22.7794,22.7988,229100.0
2010-12-07 10:30:00,23.53,23.57,23.47,23.5,268400.0,22.7891,22.8278,22.731,22.76,268400.0
2010-12-07 11:00:00,23.5,23.54,23.4,23.44,310800.0,22.76,22.7988,22.6632,22.7019,310800.0
2010-12-07 11:30:00,23.45,23.51,23.4,23.41,124500.0,22.7116,22.7697,22.6632,22.6729,124500.0
2010-12-07 12:00:00,23.41,23.42,23.35,23.39,246900.0,22.6729,22.6825,22.6148,22.6535,246900.0
2010-12-07 12:30:00,23.38,23.41,23.33,23.41,127000.0,22.6438,22.6729,22.5954,22.6729,127000.0
2010-12-07 13:00:00,23.4,23.46,23.38,23.41,170200.0,22.6632,22.7213,22.6438,22.6729,170200.0
2010-12-07 13:30:00,23.41,23.53,23.38,23.5,143900.0,22.6729,22.7891,22.6438,22.76,143900.0
2010-12-07 14:00:00,23.5,23.53,23.43,23.44,106000.0,22.76,22.7891,22.6922,22.7019,106000.0
2010-12-07 14:30:00,23.44,23.45,23.31,23.32,306300.0,22.7019,22.7116,22.576,22.5857,306300.0
2010-12-07 15:00:00,23.32,23.4,23.14,23.21,386200.0,22.5857,22.6632,22.4114,22.4792,386200.0
2010-12-07 15:30:00,23.21,23.32,23.14,23.15,570800.0,22.4792,22.5857,22.4114,22.4211,570800.0
2010-12-08 09:30:00,23.23,23.37,23.09,23.29,117300.0,22.518,22.6537,22.3823,22.5762,117300.0
2010-12-08 10:00:00,23.3,23.32,23.12,23.2,173100.0,22.5859,22.6053,22.4114,22.4889,173100.0
2010-12-08 10:30:00,23.2,23.2,22.96,23.11,233300.0,22.4889,22.4889,22.2563,22.4017,233300.0
2010-12-08 11:00:00,23.11,23.22,23.11,23.15,122800.0,22.4017,22.5083,22.4017,22.4405,122800.0
2010-12-08 11:30:00,23.14,23.14,23.06,23.08,167900.0,22.4308,22.4308,22.3532,22.3726,167900.0
2010-12-08 12:00:00,23.09,23.11,23.0,23.03,115500.0,22.3823,22.4017,22.2951,22.3242,115500.0
2010-12-08 12:30:00,23.03,23.05,23.0,23.05,108600.0,22.3242,22.3435,22.2951,22.3435,108600.0
2010-12-08 13:00:00,23.05,23.13,23.04,23.06,237300.0,22.3435,22.4211,22.3339,22.3532,237300.0
2010-12-08 13:30:00,23.06,23.12,23.06,23.09,115000.0,22.3532,22.4114,22.3532,22.3823,115000.0
2010-12-08 14:00:00,23.1,23.11,23.06,23.09,99900.0,22.392,22.4017,22.3532,22.3823,99900.0
2010-12-08 14:30:00,23.09,23.11,23.07,23.1,204900.0,22.3823,22.4017,22.3629,22.392,204900.0
2010-12-08 15:00:00,23.1,23.11,23.05,23.06,125000.0,22.392,22.4017,22.3435,22.3532,125000.0
2010-12-08 15:30:00,23.06,23.11,23.03,23.06,351400.0,22.3532,22.4017,22.3242,22.3532,351400.0
2010-12-09 09:30:00,23.21,23.21,22.92,23.06,382500.0,22.4986,22.4986,22.2175,22.3532,382500.0
2010-12-09 10:00:00,23.06,23.06,22.95,22.96,283500.0,22.3532,22.3532,22.2466,22.2563,283500.0
2010-12-09 10:30:00,22.97,23.01,22.9,22.98,169600.0,22.266,22.3048,22.1981,22.2757,169600.0
2010-12-09 11:00:00,22.98,23.01,22.96,22.96,153800.0,22.2757,22.3048,22.2563,22.2563,153800.0
2010-12-09 11:30:00,22.97,23.0,22.91,22.97,88100.0,22.266,22.2951,22.2078,22.266,88100.0
2010-12-09 12:00:00,22.97,23.0,22.96,22.98,84200.0,22.266,22.2951,22.2563,22.2757,84200.0
2010-12-09 12:30:00,22.98,23.01,22.96,23.0,117800.0,22.2757,22.3048,22.2563,22.2951,117800.0
2010-12-09 13:00:00,23.0,23.01,22.96,22.99,188200.0,22.2951,22.3048,22.2563,22.2854,188200.0
2010-12-09 13:30:00,22.99,23.0,22.95,23.0,115600.0,22.2854,22.2951,22.2466,22.2951,115600.0
2010-12-09 14:00:00,23.0,23.03,22.97,23.01,288100.0,22.2951,22.3242,22.266,22.3048,288100.0
2010-12-09 14:30:00,23.01,23.07,23.0,23.07,255900.0,22.3048,22.3629,22.2951,22.3629,255900.0
2010-12-09 15:00:00,23.07,23.1,23.05,23.1,125900.0,22.3629,22.392,22.3435,22.392,125900.0
2010-12-09 15:30:00,23.1,23.11,23.06,23.08,362000.0,22.392,22.4017,22.3532,22.3726,362000.0
2010-12-10 09:30:00,23.19,23.4,23.17,23.29,188600.0,22.4793,22.6828,22.4599,22.5762,188600.0
2010-12-10 10:00:00,23.28,23.31,23.18,23.3,155100.0,22.5665,22.5956,22.4696,22.5859,155100.0
2010-12-10 10:30:00,23.3,23.3,23.13,23.2,213300.0,22.5859,22.5859,22.4211,22.4889,213300.0
2010-12-10 11:00:00,23.19,23.22,23.08,23.09,147100.0,22.4793,22.5083,22.3726,22.3823,147100.0
2010-12-10 11:30:00,23.1,23.11,23.0,23.06,277900.0,22.392,22.4017,22.2951,22.3532,277900.0
2010-12-10 12:00:00,23.07,23.31,23.06,23.3,95200.0,22.3629,22.5956,22.3532,22.5859,95200.0
2010-12-10 12:30:00,23.31,23.34,23.27,23.31,197700.0,22.5956,22.6247,22.5568,22.5956,197700.0
2010-12-10 13:00:00,23.32,23.45,23.31,23.43,144400.0,22.6053,22.7313,22.5956,22.7119,144400.0
2010-12-10 13:30:00,23.43,23.59,23.42,23.59,194200.0,22.7119,22.867,22.7022,22.867,194200.0
2010-12-10 14:00:00,23.59,23.6,23.5,23.54,116300.0,22.867,22.8767,22.7798,22.8185,116300.0
2010-12-10 14:30:00,23.54,23.58,23.5,23.5,144200.0,22.8185,22.8573,22.7798,22.7798,144200.0
2010-12-10 15:00:00,23.51,23.51,23.43,23.46,143000.0,22.7894,22.7894,22.7119,22.741,143000.0
2010-12-10 15:30:00,23.47,23.49,23.37,23.38,414500.0,22.7507,22.7701,22.6537,22.6634,414500.0
2010-12-13 09:30:00,23.52,23.68,23.48,23.64,318500.0,22.7991,22.9542,22.7604,22.9155,318500.0
2010-12-13 10:00:00,23.64,23.82,23.54,23.77,270900.0,22.9155,23.0899,22.8185,23.0415,270900.0
2010-12-13 10:30:00,23.76,23.95,23.76,23.95,209800.0,23.0318,23.216,23.0318,23.216,209800.0
2010-12-13 11:00:00,23.94,23.95,23.74,23.9,431300.0,23.2063,23.216,23.0124,23.1675,431300.0
2010-12-13 11:30:00,23.89,23.9,23.76,23.79,272700.0,23.1578,23.1675,23.0318,23.0609,272700.0
2010-12-13 12:00:00,23.79,23.8,23.69,23.74,265400.0,23.0609,23.0706,22.9639,23.0124,265400.0
2010-12-13 12:30:00,23.74,23.77,23.7,23.74,83400.0,23.0124,23.0415,22.9736,23.0124,83400.0
2010-12-13 13:00:00,23.73,23.78,23.72,23.73,81200.0,23.0027,23.0512,22.993,23.0027,81200.0
2010-12-13 13:30:00,23.73,23.78,23.67,23.78,122800.0,23.0027,23.0512,22.9445,23.0512,122800.0
2010-12-13 14:00:00,23.78,23.8,23.72,23.77,167100.0,23.0512,23.0706,22.993,23.0415,167100.0
2010-12-13 14:30:00,23.77,23.83,23.76,23.8,118800.0,23.0415,23.0996,23.0318,23.0706,118800.0
2010-12-13 15:00:00,23.79,23.8,23.7,23.73,131000.0,23.0609,23.0706,22.9736,23.0027,131000.0
2010-12-13 15:30:00,23.73,23.75,23.65,23.65,346100.0,23.0027,23.0221,22.9252,22.9252,346100.0
2010-12-14 09:30:00,23.68,23.79,23.66,23.71,88900.0,22.9542,23.0609,22.9348,22.9833,88900.0
2010-12-14 10:00:00,23.71,23.93,23.71,23.86,88800.0,22.9833,23.1966,22.9833,23.1287,88800.0
2010-12-14 10:30:00,23.87,23.97,23.86,23.92,93000.0,23.1384,23.2353,23.1287,23.1869,93000.0
2010-12-14 11:00:00,23.92,23.93,23.83,23.9,132600.0,23.1869,23.1966,23.0996,23.1675,132600.0
2010-12-14 11:30:00,23.89,23.99,23.89,23.96,90200.0,23.1578,23.2547,23.1578,23.2257,90200.0
2010-12-14 12:00:00,23.96,24.0,23.93,24.0,173800.0,23.2257,23.2644,23.1966,23.2644,173800.0
2010-12-14 12:30:00,24.0,24.02,23.93,24.02,183800.0,23.2644,23.2838,23.1966,23.2838,183800.0
2010-12-14 13:00:00,24.02,24.03,23.98,24.0,186600.0,23.2838,23.2935,23.245,23.2644,186600.0
2010-12-14 13:30:00,23.99,24.06,23.99,24.06,98700.0,23.2547,23.3226,23.2547,23.3226,98700.0
2010-12-14 14:00:00,24.05,24.12,24.03,24.09,201300.0,23.3129,23.3807,23.2935,23.3517,201300.0
2010-12-14 14:30:00,24.08,24.18,24.03,24.08,285600.0,23.342,23.4389,23.2935,23.342,285600.0
2010-12-14 15:00:00,24.09,24.11,23.94,23.97,281500.0,23.3517,23.3711,23.2063,23.2353,281500.0
2010-12-14 15:30:00,23.97,23.98,23.84,23.9,521600.0,23.2353,23.245,23.1093,23.1675,521600.0
2010-12-15 09:30:00,23.81,23.88,23.63,23.67,184400.0,23.0803,23.1481,22.9058,22.9445,184400.0
2010-12-15 10:00:00,23.68,23.72,23.65,23.65,171200.0,22.9542,22.993,22.9252,22.9252,171200.0
2010-12-15 10:30:00,23.66,23.86,23.66,23.84,130300.0,22.9348,23.1287,22.9348,23.1093,130300.0
2010-12-15 11:00:00,23.84,23.84,23.66,23.67,124200.0,23.1093,23.1093,22.9348,22.9445,124200.0
2010-12-15 11:30:00,23.67,23.7,23.55,23.62,181500.0,22.9445,22.9736,22.8282,22.8961,181500.0
2010-12-15 12:00:00,23.63,23.71,23.62,23.71,47800.0,22.9058,22.9833,22.8961,22.9833,47800.0
2010-12-15 12:30:00,23.71,23.73,23.57,23.65,109200.0,22.9833,23.0027,22.8476,22.9252,109200.0
2010-12-15 13:00:00,23.64,23.65,23.59,23.62,73600.0,22.9155,22.9252,22.867,22.8961,73600.0
2010-12-15 13:30:00,23.62,23.63,23.53,23.55,92500.0,22.8961,22.9058,22.8088,22.8282,92500.0
2010-12-15 14:00:00,23.55,23.57,23.48,23.49,95100.0,22.8282,22.8476,22.7604,22.7701,95100.0
2010-12-15 14:30:00,23.48,23.49,23.4,23.42,143200.0,22.7604,22.7701,22.6828,22.7022,143200.0
2010-12-15 15:00:00,23.41,23.54,23.41,23.51,107900.0,22.6925,22.8185,22.6925,22.7894,107900.0
2010-12-15 15:30:00,23.5,23.56,23.4,23.45,424100.0,22.7798,22.8379,22.6828,22.7313,424100.0
2010-12-16 09:30:00,23.56,23.65,23.3,23.33,175900.0,22.8379,22.9252,22.5859,22.615,175900.0
2010-12-16 10:00:00,23.33,23.46,23.3,23.34,160000.0,22.615,22.741,22.5859,22.6247,160000.0
2010-12-16 10:30:00,23.35,23.38,23.3,23.37,104000.0,22.6343,22.6634,22.5859,22.6537,104000.0
2010-12-16 11:00:00,23.37,23.69,23.34,23.69,96200.0,22.6537,22.9639,22.6247,22.9639,96200.0
2010-12-16 11:30:00,23.69,23.7,23.58,23.68,72100.0,22.9639,22.9736,22.8573,22.9542,72100.0
2010-12-16 12:00:00,23.67,23.67,23.5,23.55,145000.0,22.9445,22.9445,22.7798,22.8282,145000.0
2010-12-16 12:30:00,23.55,23.65,23.52,23.62,75800.0,22.8282,22.9252,22.7991,22.8961,75800.0
2010-12-16 13:00:00,23.62,23.62,23.4,23.4,178700.0,22.8961,22.8961,22.6828,22.6828,178700.0
2010-12-16 13:30:00,23.4,23.44,23.37,23.39,122000.0,22.6828,22.7216,22.6537,22.6731,122000.0
2010-12-16 14:00:00,23.39,23.41,23.31,23.32,145900.0,22.6731,22.6925,22.5956,22.6053,145900.0
2010-12-16 14:30:00,23.32,23.37,23.28,23.31,187600.0,22.6053,22.6537,22.5665,22.5956,187600.0
2010-12-16 15:00:00,23.31,23.39,23.25,23.25,208100.0,22.5956,22.6731,22.5374,22.5374,208100.0
2010-12-16 15:30:00,23.26,23.35,23.25,23.34,368900.0,22.5471,22.6343,22.5374,22.6247,368900.0
2010-12-17 09:30:00,23.4,23.57,23.27,23.39,440000.0,22.6828,22.8476,22.5568,22.6731,440000.0
2010-12-17 10:00:00,23.4,23.47,23.33,23.45,148100.0,22.6828,22.7507,22.615,22.7313,148100.0
2010-12-17 10:30:00,23.45,23.46,23.3,23.35,149100.0,22.7313,22.741,22.5859,22.6343,149100.0
2010-12-17 11:00:00,23.36,23.37,23.27,23.27,290400.0,22.644,22.6537,22.5568,22.5568,290400.0
2010-12-17 11:30:00,23.28,23.34,23.23,23.25,188400.0,22.5665,22.6247,22.518,22.5374,188400.0
2010-12-17 12:00:00,23.25,23.29,23.21,23.25,105300.0,22.5374,22.5762,22.4986,22.5374,105300.0
2010-12-17 12:30:00,23.25,23.36,23.25,23.26,224700.0,22.5374,22.644,22.5374,22.5471,224700.0
2010-12-17 13:00:00,23.26,23.42,23.25,23.4,194900.0,22.5471,22.7022,22.5374,22.6828,194900.0
2010-12-17 13:30:00,23.4,23.52,23.36,23.51,140000.0,22.6828,22.7991,22.644,22.7894,140000.0
2010-12-17 14:00:00,23.51,23.55,23.51,23.52,111100.0,22.7894,22.8282,22.7894,22.7991,111100.0
2010-12-17 14:30:00,23.52,23.52,23.45,23.45,63900.0,22.7991,22.7991,22.7313,22.7313,63900.0
2010-12-17 15:00:00,23.45,23.46,23.39,23.4,94800.0,22.7313,22.741,22.6731,22.6828,94800.0
2010-12-17 15:30:00,23.4,23.4,23.29,23.3,344800.0,22.6828,22.6828,22.5762,22.5859,344800.0
2010-12-20 09:30:00,23.34,23.57,23.31,23.46,201700.0,22.6247,22.8476,22.5956,22.741,201700.0
2010-12-20 10:00:00,23.46,23.51,23.27,23.29,172100.0,22.741,22.7894,22.5568,22.5762,172100.0
2010-12-20 10:30:00,23.29,23.49,23.29,23.41,110300.0,22.5762,22.7701,22.5762,22.6925,110300.0
2010-12-20 11:00:00,23.4,23.46,23.34,23.36,89600.0,22.6828,22.741,22.6247,22.644,89600.0
2010-12-20 11:30:00,23.36,23.52,23.35,23.52,55800.0,22.644,22.7991,22.6343,22.7991,55800.0
2010-12-20 12:00:00,23.51,23.6,23.51,23.59,125900.0,22.7894,22.8767,22.7894,22.867,125900.0
2010-12-20 12:30:00,23.6,23.76,23.59,23.71,175700.0,22.8767,23.0318,22.867,22.9833,175700.0
2010-12-20 13:00:00,23.71,23.71,23.6,23.61,54000.0,22.9833,22.9833,22.8767,22.8864,54000.0
2010-12-20 13:30:00,23.6,23.66,23.6,23.62,42400.0,22.8767,22.9348,22.8767,22.8961,42400.0
2010-12-20 14:00:00,23.61,23.73,23.6,23.72,111500.0,22.8864,23.0027,22.8767,22.993,111500.0
2010-12-20 14:30:00,23.72,23.74,23.65,23.66,199800.0,22.993,23.0124,22.9252,22.9348,199800.0
2010-12-20 15:00:00,23.66,23.67,23.61,23.61,145000.0,22.9348,22.9445,22.8864,22.8864,145000.0
2010-12-20 15:30:00,23.61,23.63,23.58,23.6,430600.0,22.8864,22.9058,22.8573,22.8767,430600.0
2010-12-21 09:30:00,23.67,23.81,23.55,23.72,135000.0,22.9445,23.0803,22.8282,22.993,135000.0
2010-12-21 10:00:00,23.72,23.84,23.69,23.8,205600.0,22.993,23.1093,22.9639,23.0706,205600.0
2010-12-21 10:30:00,23.8,23.81,23.65,23.66,157800.0,23.0706,23.0803,22.9252,22.9348,157800.0
2010-12-21 11:00:00,23.66,23.68,23.57,23.57,211700.0,22.9348,22.9542,22.8476,22.8476,211700.0
2010-12-21 11:30:00,23.57,23.61,23.48,23.59,156400.0,22.8476,22.8864,22.7604,22.867,156400.0
2010-12-21 12:00:00,23.59,23.64,23.58,23.64,60600.0,22.867,22.9155,22.8573,22.9155,60600.0
2010-12-21 12:30:00,23.64,23.7,23.63,23.68,67800.0,22.9155,22.9736,22.9058,22.9542,67800.0
2010-12-21 13:00:00,23.69,23.7,23.65,23.66,79700.0,22.9639,22.9736,22.9252,22.9348,79700.0
2010-12-21 13:30:00,23.66,23.7,23.63,23.65,279700.0,22.9348,22.9736,22.9058,22.9252,279700.0
2010-12-21 14:00:00,23.65,23.66,23.56,23.56,126100.0,22.9252,22.9348,22.8379,22.8379,126100.0
2010-12-21 14:30:00,23.57,23.59,23.55,23.57,140500.0,22.8476,22.867,22.8282,22.8476,140500.0
2010-12-21 15:00:00,23.57,23.57,23.52,23.54,156000.0,22.8476,22.8476,22.7991,22.8185,156000.0
2010-12-21 15:30:00,23.54,23.6,23.49,23.5,242000.0,22.8185,22.8767,22.7701,22.7798,242000.0
2010-12-22 09:30:00,23.5,23.5,23.24,23.33,131900.0,22.7798,22.7798,22.5277,22.615,131900.0
2010-12-22 10:00:00,23.33,23.35,23.22,23.29,180700.0,22.615,22.6343,22.5083,22.5762,180700.0
2010-12-22 10:30:00,23.29,23.3,23.25,23.26,139300.0,22.5762,22.5859,22.5374,22.5471,139300.0
2010-12-22 11:00:00,23.26,23.28,23.25,23.25,162200.0,22.5471,22.5665,22.5374,22.5374,162200.0
2010-12-22 11:30:00,23.26,23.28,23.25,23.25,409200.0,22.5471,22.5665,22.5374,22.5374,409200.0
2010-12-22 12:00:00,23.25,23.28,23.25,23.25,122400.0,22.5374,22.5665,22.5374,22.5374,122400.0
2010-12-22 12:30:00,23.26,23.32,23.23,23.28,245100.0,22.5471,22.6053,22.518,22.5665,245100.0
2010-12-22 13:00:00,23.29,23.31,23.24,23.27,163900.0,22.5762,22.5956,22.5277,22.5568,163900.0
2010-12-22 13:30:00,23.27,23.28,23.23,23.25,187600.0,22.5568,22.5665,22.518,22.5374,187600.0
2010-12-22 14:00:00,23.25,23.27,23.25,23.27,123600.0,22.5374,22.5568,22.5374,22.5568,123600.0
2010-12-22 14:30:00,23.27,23.29,23.26,23.28,155300.0,22.5568,22.5762,22.5471,22.5665,155300.0
2010-12-22 15:00:00,23.28,23.29,23.25,23.26,198600.0,22.5665,22.5762,22.5374,22.5471,198600.0
2010-12-22 15:30:00,23.27,23.31,23.25,23.3,462800.0,22.5568,22.5956,22.5374,22.5859,462800.0
2010-12-23 09:30:00,23.29,23.53,23.25,23.36,115600.0,22.5762,22.8088,22.5374,22.644,115600.0
2010-12-23 10:00:00,23.36,23.58,23.36,23.57,109900.0,22.644,22.8573,22.644,22.8476,109900.0
2010-12-23 10:30:00,23.58,23.9,23.53,23.85,315700.0,22.8573,23.1675,22.8088,23.119,315700.0
2010-12-23 11:00:00,23.85,23.89,23.79,23.8,144200.0,23.119,23.1578,23.0609,23.0706,144200.0
2010-12-23 11:30:00,23.81,23.84,23.73,23.82,84200.0,23.0803,23.1093,23.0027,23.0899,84200.0
2010-12-23 12:00:00,23.82,23.82,23.79,23.82,63100.0,23.0899,23.0899,23.0609,23.0899,63100.0
2010-12-23 12:30:00,23.82,23.84,23.72,23.72,186200.0,23.0899,23.1093,22.993,22.993,186200.0
2010-12-23 13:00:00,23.73,23.73,23.68,23.71,68100.0,23.0027,23.0027,22.9542,22.9833,68100.0
2010-12-23 13:30:00,23.71,23.73,23.69,23.73,43500.0,22.9833,23.0027,22.9639,23.0027,43500.0
2010-12-23 14:00:00,23.72,23.73,23.68,23.69,103200.0,22.993,23.0027,22.9542,22.9639,103200.0
2010-12-23 14:30:00,23.69,23.73,23.69,23.72,130600.0,22.9639,23.0027,22.9639,22.993,130600.0
2010-12-23 15:00:00,23.73,23.8,23.72,23.79,125600.0,23.0027,23.0706,22.993,23.0609,125600.0
2010-12-23 15:30:00,23.79,23.85,23.78,23.83,382400.0,23.0609,23.119,23.0512,23.0996,382400.0
2010-12-27 09:30:00,23.65,23.83,23.57,23.81,92400.0,22.9252,23.0996,22.8476,23.0803,92400.0
2010-12-27 10:00:00,23.81,24.02,23.76,24.0,110900.0,23.0803,23.2838,23.0318,23.2644,110900.0
2010-12-27 10:30:00,24.0,24.0,23.93,23.96,89200.0,23.2644,23.2644,23.1966,23.2257,89200.0
2010-12-27 11:00:00,23.96,23.96,23.87,23.89,67500.0,23.2257,23.2257,23.1384,23.1578,67500.0
2010-12-27 11:30:00,23.89,23.92,23.86,23.9,41400.0,23.1578,23.1869,23.1287,23.1675,41400.0
2010-12-27 12:00:00,23.9,23.91,23.81,23.82,94000.0,23.1675,23.1772,23.0803,23.0899,94000.0
2010-12-27 12:30:00,23.82,23.87,23.75,23.87,76000.0,23.0899,23.1384,23.0221,23.1384,76000.0
2010-12-27 13:00:00,23.86,23.91,23.82,23.88,115400.0,23.1287,23.1772,23.0899,23.1481,115400.0
2010-12-27 13:30:00,23.87,23.91,23.84,23.85,111300.0,23.1384,23.1772,23.1093,23.119,111300.0
2010-12-27 14:00:00,23.85,23.85,23.84,23.85,22300.0,23.119,23.119,23.1093,23.119,22300.0
2010-12-27 14:30:00,23.84,23.97,23.84,23.92,78300.0,23.1093,23.2353,23.1093,23.1869,78300.0
2010-12-27 15:00:00,23.92,23.94,23.89,23.92,88700.0,23.1869,23.2063,23.1578,23.1869,88700.0
2010-12-27 15:30:00,23.92,24.0,23.89,23.97,272000.0,23.1869,23.2644,23.1578,23.2353,272000.0
2010-12-28 09:30:00,24.0,24.0,23.63,23.8,201200.0,23.2644,23.2644,22.9058,23.0706,201200.0
2010-12-28 10:00:00,23.79,23.82,23.56,23.65,149300.0,23.0609,23.0899,22.8379,22.9252,149300.0
2010-12-28 10:30:00,23.66,23.74,23.58,23.68,168000.0,22.9348,23.0124,22.8573,22.9542,168000.0
2010-12-28 11:00:00,23.67,23.75,23.67,23.69,84800.0,22.9445,23.0221,22.9445,22.9639,84800.0
2010-12-28 11:30:00,23.7,23.8,23.69,23.75,96900.0,22.9736,23.0706,22.9639,23.0221,96900.0
2010-12-28 12:00:00,23.75,23.77,23.72,23.76,90400.0,23.0221,23.0415,22.993,23.0318,90400.0
2010-12-28 12:30:00,23.75,23.76,23.7,23.73,100600.0,23.0221,23.0318,22.9736,23.0027,100600.0
2010-12-28 13:00:00,23.73,23.76,23.72,23.75,55400.0,23.0027,23.0318,22.993,23.0221,55400.0
2010-12-28 13:30:00,23.76,23.78,23.75,23.76,78900.0,23.0318,23.0512,23.0221,23.0318,78900.0
2010-12-28 14:00:00,23.75,23.84,23.75,23.83,60900.0,23.0221,23.1093,23.0221,23.0996,60900.0
2010-12-28 14:30:00,23.83,23.9,23.79,23.9,120600.0,23.0996,23.1675,23.0609,23.1675,120600.0
2010-12-28 15:00:00,23.89,23.92,23.89,23.9,136300.0,23.1578,23.1869,23.1578,23.1675,136300.0
2010-12-28 15:30:00,23.9,23.91,23.87,23.91,233000.0,23.1675,23.1772,23.1384,23.1772,233000.0
2010-12-29 09:30:00,23.99,23.99,23.81,23.91,88500.0,23.2547,23.2547,23.0803,23.1772,88500.0
2010-12-29 10:00:00,23.89,23.93,23.8,23.85,107400.0,23.1578,23.1966,23.0706,23.119,107400.0
2010-12-29 10:30:00,23.85,23.87,23.74,23.76,130300.0,23.119,23.1384,23.0124,23.0318,130300.0
2010-12-29 11:00:00,23.76,23.77,23.63,23.68,151700.0,23.0318,23.0415,22.9058,22.9542,151700.0
2010-12-29 11:30:00,23.68,23.71,23.61,23.64,132300.0,22.9542,22.9833,22.8864,22.9155,132300.0
2010-12-29 12:00:00,23.64,23.69,23.63,23.68,92500.0,22.9155,22.9639,22.9058,22.9542,92500.0
2010-12-29 12:30:00,23.67,23.68,23.63,23.64,72400.0,22.9445,22.9542,22.9058,22.9155,72400.0
2010-12-29 13:00:00,23.63,23.64,23.6,23.61,95100.0,22.9058,22.9155,22.8767,22.8864,95100.0
2010-12-29 13:30:00,23.6,23.61,23.58,23.58,80300.0,22.8767,22.8864,22.8573,22.8573,80300.0
2010-12-29 14:00:00,23.59,23.62,23.56,23.58,91900.0,22.867,22.8961,22.8379,22.8573,91900.0
2010-12-29 14:30:00,23.58,23.64,23.57,23.63,102500.0,22.8573,22.9155,22.8476,22.9058,102500.0
2010-12-29 15:00:00,23.64,23.78,23.63,23.68,201700.0,22.9155,23.0512,22.9058,22.9542,201700.0
2010-12-29 15:30:00,23.68,23.73,23.62,23.62,358300.0,22.9542,23.0027,22.8961,22.8961,358300.0
2010-12-30 09:30:00,23.58,23.71,23.44,23.61,179700.0,22.8573,22.9833,22.7216,22.8864,179700.0
2010-12-30 10:00:00,23.62,23.71,23.48,23.58,137100.0,22.8961,22.9833,22.7604,22.8573,137100.0
2010-12-30 10:30:00,23.58,23.65,23.54,23.55,95000.0,22.8573,22.9252,22.8185,22.8282,95000.0
2010-12-30 11:00:00,23.55,23.67,23.55,23.61,75200.0,22.8282,22.9445,22.8282,22.8864,75200.0
2010-12-30 11:30:00,23.61,23.64,23.56,23.59,47400.0,22.8864,22.9155,22.8379,22.867,47400.0
2010-12-30 12:00:00,23.6,23.67,23.59,23.66,54600.0,22.8767,22.9445,22.867,22.9348,54600.0
2010-12-30 12:30:00,23.67,23.7,23.65,23.68,51300.0,22.9445,22.9736,22.9252,22.9542,51300.0
2010-12-30 13:00:00,23.68,23.68,23.62,23.66,42500.0,22.9542,22.9542,22.8961,22.9348,42500.0
2010-12-30 13:30:00,23.65,23.67,23.65,23.65,45500.0,22.9252,22.9445,22.9252,22.9252,45500.0
2010-12-30 14:00:00,23.66,23.66,23.56,23.57,76800.0,22.9348,22.9348,22.8379,22.8476,76800.0
2010-12-30 14:30:00,23.58,23.6,23.56,23.59,64500.0,22.8573,22.8767,22.8379,22.867,64500.0
2010-12-30 15:00:00,23.59,23.68,23.59,23.68,101300.0,22.867,22.9542,22.867,22.9542,101300.0
2010-12-30 15:30:00,23.67,23.68,23.57,23.59,166600.0,22.9445,22.9542,22.8476,22.867,166600.0
2010-12-31 09:30:00,23.54,23.58,23.41,23.56,56600.0,22.8185,22.8573,22.6925,22.8379,56600.0
2010-12-31 10:00:00,23.56,23.78,23.55,23.65,91200.0,22.8379,23.0512,22.8282,22.9252,91200.0
2010-12-31 10:30:00,23.65,23.81,23.57,23.8,91000.0,22.9252,23.0803,22.8476,23.0706,91000.0
2010-12-31 11:00:00,23.8,23.84,23.71,23.83,58900.0,23.0706,23.1093,22.9833,23.0996,58900.0
2010-12-31 11:30:00,23.83,23.86,23.77,23.82,43800.0,23.0996,23.1287,23.0415,23.0899,43800.0
2010-12-31 12:00:00,23.82,23.86,23.8,23.8,41300.0,23.0899,23.1287,23.0706,23.0706,41300.0
2010-12-31 12:30:00,23.8,23.81,23.67,23.69,44300.0,23.0706,23.0803,22.9445,22.9639,44300.0
2010-12-31 13:00:00,23.69,23.7,23.61,23.62,55300.0,22.9639,22.9736,22.8864,22.8961,55300.0
2010-12-31 13:30:00,23.61,23.69,23.59,23.69,71800.0,22.8864,22.9639,22.867,22.9639,71800.0
2010-12-31 14:00:00,23.68,23.73,23.64,23.72,57800.0,22.9542,23.0027,22.9155,22.993,57800.0
2010-12-31 14:30:00,23.72,23.78,23.69,23.71,141600.0,22.993,23.0512,22.9639,22.9833,141600.0
2010-12-31 15:00:00,23.71,23.75,23.7,23.7,75600.0,22.9833,23.0221,22.9736,22.9736,75600.0
2010-12-31 15:30:00,23.7,23.71,23.57,23.63,349200.0,22.9736,22.9833,22.8476,22.9058,349200.0
2011-01-03 09:30:00,23.86,24.04,23.77,24.01,173500.0,23.1287,23.3032,23.0415,23.2741,173500.0
2011-01-03 10:00:00,24.01,24.22,24.0,24.02,203900.0,23.2741,23.4777,23.2644,23.2838,203900.0
2011-01-03 10:30:00,24.01,24.14,24.0,24.05,112000.0,23.2741,23.4001,23.2644,23.3129,112000.0
2011-01-03 11:00:00,24.06,24.18,24.04,24.1,137800.0,23.3226,23.4389,23.3032,23.3614,137800.0
2011-01-03 11:30:00,24.1,24.14,24.03,24.14,196300.0,23.3614,23.4001,23.2935,23.4001,196300.0
2011-01-03 12:00:00,24.14,24.2,24.14,24.14,105900.0,23.4001,23.4583,23.4001,23.4001,105900.0
2011-01-03 12:30:00,24.15,24.18,24.11,24.16,94400.0,23.4098,23.4389,23.3711,23.4195,94400.0
2011-01-03 13:00:00,24.17,24.17,24.1,24.1,142000.0,23.4292,23.4292,23.3614,23.3614,142000.0
2011-01-03 13:30:00,24.1,24.27,24.08,24.27,300900.0,23.3614,23.5262,23.342,23.5262,300900.0
2011-01-03 14:00:00,24.27,24.3,24.13,24.21,180500.0,23.5262,23.5552,23.3904,23.468,180500.0
2011-01-03 14:30:00,24.21,24.26,24.11,24.2,170300.0,23.468,23.5165,23.3711,23.4583,170300.0
2011-01-03 15:00:00,24.2,24.22,24.01,24.05,208400.0,23.4583,23.4777,23.2741,23.3129,208400.0
2011-01-03 15:30:00,24.05,24.11,24.0,24.0,470400.0,23.3129,23.3711,23.2644,23.2644,470400.0
2011-01-04 09:30:00,24.0,24.05,23.91,23.97,182700.0,23.2644,23.3129,23.1772,23.2353,182700.0
2011-01-04 10:00:00,23.98,24.16,23.96,24.09,176700.0,23.245,23.4195,23.2257,23.3517,176700.0
2011-01-04 10:30:00,24.09,24.13,23.89,23.89,284700.0,23.3517,23.3904,23.1578,23.1578,284700.0
2011-01-04 11:00:00,23.9,23.91,23.74,23.75,192600.0,23.1675,23.1772,23.0124,23.0221,192600.0
2011-01-04 11:30:00,23.75,23.89,23.74,23.79,97500.0,23.0221,23.1578,23.0124,23.0609,97500.0
2011-01-04 12:00:00,23.79,23.83,23.59,23.64,97600.0,23.0609,23.0996,22.867,22.9155,97600.0
2011-01-04 12:30:00,23.65,23.7,23.56,23.59,108100.0,22.9252,22.9736,22.8379,22.867,108100.0
2011-01-04 13:00:00,23.6,23.71,23.58,23.71,157600.0,22.8767,22.9833,22.8573,22.9833,157600.0
2011-01-04 13:30:00,23.72,23.75,23.66,23.73,223500.0,22.993,23.0221,22.9348,23.0027,223500.0
2011-01-04 14:00:00,23.72,23.8,23.67,23.73,177300.0,22.993,23.0706,22.9445,23.0027,177300.0
2011-01-04 14:30:00,23.73,23.81,23.69,23.72,131000.0,23.0027,23.0803,22.9639,22.993,131000.0
2011-01-04 15:00:00,23.73,23.76,23.65,23.7,234100.0,23.0027,23.0318,22.9252,22.9736,234100.0
2011-01-04 15:30:00,23.7,23.73,23.64,23.7,737900.0,22.9736,23.0027,22.9155,22.9736,737900.0
2011-01-05 09:30:00,23.53,23.82,23.5,23.81,193400.0,22.8088,23.0899,22.7798,23.0803,193400.0
2011-01-05 10:00:00,23.81,23.97,23.81,23.95,119400.0,23.0803,23.2353,23.0803,23.216,119400.0
2011-01-05 10:30:00,23.95,24.08,23.91,23.99,122800.0,23.216,23.342,23.1772,23.2547,122800.0
2011-01-05 11:00:00,24.0,24.12,23.95,24.09,125300.0,23.2644,23.3807,23.216,23.3517,125300.0
2011-01-05 11:30:00,24.08,24.19,24.08,24.15,320900.0,23.342,23.4486,23.342,23.4098,320900.0
2011-01-05 12:00:00,24.15,24.27,24.15,24.25,106500.0,23.4098,23.5262,23.4098,23.5068,106500.0
2011-01-05 12:30:00,24.25,24.29,24.21,24.28,103300.0,23.5068,23.5455,23.468,23.5358,103300.0
2011-01-05 13:00:00,24.28,24.29,24.19,24.24,156800.0,23.5358,23.5455,23.4486,23.4971,156800.0
2011-01-05 13:30:00,24.25,24.3,24.22,24.29,130100.0,23.5068,23.5552,23.4777,23.5455,130100.0
2011-01-05 14:00:00,24.29,24.29,24.22,24.22,126000.0,23.5455,23.5455,23.4777,23.4777,126000.0
2011-01-05 14:30:00,24.22,24.25,24.16,24.24,76900.0,23.4777,23.5068,23.4195,23.4971,76900.0
2011-01-05 15:00:00,24.25,24.26,24.23,24.24,334200.0,23.5068,23.5165,23.4874,23.4971,334200.0
2011-01-05 15:30:00,24.25,24.31,24.23,24.27,381200.0,23.5068,23.5649,23.4874,23.5262,381200.0
2011-01-06 09:30:00,24.25,24.53,24.25,24.39,213100.0,23.5068,23.7782,23.5068,23.6425,213100.0
2011-01-06 10:00:00,24.39,24.57,24.38,24.53,229200.0,23.6425,23.817,23.6328,23.7782,229200.0
2011-01-06 10:30:00,24.53,24.68,24.46,24.49,342900.0,23.7782,23.9236,23.7103,23.7394,342900.0
2011-01-06 11:00:00,24.49,24.53,24.33,24.4,156000.0,23.7394,23.7782,23.5843,23.6522,156000.0
2011-01-06 11:30:00,24.4,24.44,24.37,24.38,73800.0,23.6522,23.6909,23.6231,23.6328,73800.0
2011-01-06 12:00:00,24.38,24.4,24.3,24.4,67000.0,23.6328,23.6522,23.5552,23.6522,67000.0
2011-01-06 12:30:00,24.4,24.43,24.35,24.38,108100.0,23.6522,23.6812,23.6037,23.6328,108100.0
2011-01-06 13:00:00,24.39,24.39,24.3,24.35,82800.0,23.6425,23.6425,23.5552,23.6037,82800.0
2011-01-06 13:30:00,24.35,24.45,24.35,24.45,99300.0,23.6037,23.7006,23.6037,23.7006,99300.0
2011-01-06 14:00:00,24.45,24.51,24.38,24.43,156600.0,23.7006,23.7588,23.6328,23.6812,156600.0
2011-01-06 14:30:00,24.42,24.43,24.27,24.34,213000.0,23.6716,23.6812,23.5262,23.594,213000.0
2011-01-06 15:00:00,24.35,24.5,24.34,24.4,334700.0,23.6037,23.7491,23.594,23.6522,334700.0
2011-01-06 15:30:00,24.41,24.47,24.35,24.45,428000.0,23.6619,23.72,23.6037,23.7006,428000.0
2011-01-07 09:30:00,24.49,24.73,24.45,24.56,222200.0,23.7394,23.9721,23.7006,23.8073,222200.0
2011-01-07 10:00:00,24.55,24.72,24.53,24.6,124600.0,23.7976,23.9624,23.7782,23.846,124600.0
2011-01-07 10:30:00,24.6,24.74,24.6,24.73,134800.0,23.846,23.9817,23.846,23.9721,134800.0
2011-01-07 11:00:00,24.73,24.75,24.55,24.58,158500.0,23.9721,23.9914,23.7976,23.8267,158500.0
2011-01-07 11:30:00,24.58,24.61,24.46,24.54,337600.0,23.8267,23.8557,23.7103,23.7879,337600.0
2011-01-07 12:00:00,24.54,24.55,24.37,24.39,122700.0,23.7879,23.7976,23.6231,23.6425,122700.0
2011-01-07 12:30:00,24.38,24.42,24.3,24.41,186700.0,23.6328,23.6716,23.5552,23.6619,186700.0
2011-01-07 13:00:00,24.42,24.46,24.32,24.33,143900.0,23.6716,23.7103,23.5746,23.5843,143900.0
2011-01-07 13:30:00,24.34,24.38,24.26,24.27,104200.0,23.594,23.6328,23.5165,23.5262,104200.0
2011-01-07 14:00:00,24.26,24.3,24.23,24.24,134500.0,23.5165,23.5552,23.4874,23.4971,134500.0
2011-01-07 14:30:00,24.23,24.25,24.18,24.21,130200.0,23.4874,23.5068,23.4389,23.468,130200.0
2011-01-07 15:00:00,24.21,24.27,24.17,24.2,166600.0,23.468,23.5262,23.4292,23.4583,166600.0
2011-01-07 15:30:00,24.2,24.25,24.18,24.2,396800.0,23.4583,23.5068,23.4389,23.4583,396800.0
2011-01-10 09:30:00,23.97,24.11,23.8,23.91,193800.0,23.2353,23.3711,23.0706,23.1772,193800.0
2011-01-10 10:00:00,23.9,24.07,23.84,24.06,132300.0,23.1675,23.3323,23.1093,23.3226,132300.0
2011-01-10 10:30:00,24.07,24.14,23.98,24.02,125300.0,23.3323,23.4001,23.245,23.2838,125300.0
2011-01-10 11:00:00,24.02,24.13,23.99,24.12,116300.0,23.2838,23.3904,23.2547,23.3807,116300.0
2011-01-10 11:30:00,24.11,24.14,24.01,24.1,99600.0,23.3711,23.4001,23.2741,23.3614,99600.0
2011-01-10 12:00:00,24.1,24.19,24.07,24.14,121700.0,23.3614,23.4486,23.3323,23.4001,121700.0
2011-01-10 12:30:00,24.13,24.16,24.06,24.11,73000.0,23.3904,23.4195,23.3226,23.3711,73000.0
2011-01-10 13:00:00,24.12,24.2,24.07,24.18,64300.0,23.3807,23.4583,23.3323,23.4389,64300.0
2011-01-10 13:30:00,24.19,24.24,24.15,24.16,56800.0,23.4486,23.4971,23.4098,23.4195,56800.0
2011-01-10 14:00:00,24.16,24.18,24.1,24.18,78400.0,23.4195,23.4389,23.3614,23.4389,78400.0
2011-01-10 14:30:00,24.18,24.29,24.17,24.27,74200.0,23.4389,23.5455,23.4292,23.5262,74200.0
2011-01-10 15:00:00,24.27,24.35,24.23,24.33,92400.0,23.5262,23.6037,23.4874,23.5843,92400.0
2011-01-10 15:30:00,24.33,24.36,24.3,24.32,233100.0,23.5843,23.6134,23.5552,23.5746,233100.0
2011-01-11 09:30:00,24.44,24.47,24.36,24.36,56200.0,23.6909,23.72,23.6134,23.6134,56200.0
2011-01-11 10:00:00,24.35,24.54,24.34,24.52,76200.0,23.6037,23.7879,23.594,23.7685,76200.0
2011-01-11 10:30:00,24.52,24.53,24.44,24.49,87500.0,23.7685,23.7782,23.6909,23.7394,87500.0
2011-01-11 11:00:00,24.48,24.51,24.45,24.5,121800.0,23.7297,23.7588,23.7006,23.7491,121800.0
2011-01-11 11:30:00,24.5,24.52,24.47,24.49,49800.0,23.7491,23.7685,23.72,23.7394,49800.0
2011-01-11 12:00:00,24.49,24.5,24.47,24.49,30000.0,23.7394,23.7491,23.72,23.7394,30000.0
2011-01-11 12:30:00,24.49,24.5,24.43,24.5,50300.0,23.7394,23.7491,23.6812,23.7491,50300.0
2011-01-11 13:00:00,24.49,24.5,24.29,24.32,108600.0,23.7394,23.7491,23.5455,23.5746,108600.0
2011-01-11 13:30:00,24.32,24.34,24.19,24.21,85100.0,23.5746,23.594,23.4486,23.468,85100.0
2011-01-11 14:00:00,24.22,24.38,24.16,24.36,120500.0,23.4777,23.6328,23.4195,23.6134,120500.0
2011-01-11 14:30:00,24.36,24.37,24.27,24.33,70700.0,23.6134,23.6231,23.5262,23.5843,70700.0
2011-01-11 15:00:00,24.33,24.37,24.26,24.29,80800.0,23.5843,23.6231,23.5165,23.5455,80800.0
2011-01-11 15:30:00,24.29,24.35,24.27,24.33,147600.0,23.5455,23.6037,23.5262,23.5843,147600.0
2011-01-12 09:30:00,24.64,24.98,24.56,24.94,309200.0,23.8848,24.2144,23.8073,24.1756,309200.0
2011-01-12 10:00:00,24.93,24.93,24.78,24.83,224500.0,24.1659,24.1659,24.0205,24.069,224500.0
2011-01-12 10:30:00,24.84,24.89,24.83,24.86,132900.0,24.0787,24.1272,24.069,24.0981,132900.0
2011-01-12 11:00:00,24.85,24.9,24.74,24.75,307700.0,24.0884,24.1368,23.9817,23.9914,307700.0
2011-01-12 11:30:00,24.75,24.95,24.7,24.95,124700.0,23.9914,24.1853,23.943,24.1853,124700.0
2011-01-12 12:00:00,24.94,24.99,24.94,24.98,122000.0,24.1756,24.2241,24.1756,24.2144,122000.0
2011-01-12 12:30:00,24.98,25.07,24.97,24.99,356900.0,24.2144,24.3016,24.2047,24.2241,356900.0
2011-01-12 13:00:00,24.98,24.98,24.83,24.84,88600.0,24.2144,24.2144,24.069,24.0787,88600.0
2011-01-12 13:30:00,24.85,24.89,24.82,24.88,87800.0,24.0884,24.1272,24.0593,24.1175,87800.0
2011-01-12 14:00:00,24.88,24.89,24.75,24.84,191600.0,24.1175,24.1272,23.9914,24.0787,191600.0
2011-01-12 14:30:00,24.84,24.86,24.83,24.84,104200.0,24.0787,24.0981,24.069,24.0787,104200.0
2011-01-12 15:00:00,24.83,24.84,24.75,24.77,218300.0,24.069,24.0787,23.9914,24.0108,218300.0
2011-01-12 15:30:00,24.77,24.94,24.76,24.91,473800.0,24.0108,24.1756,24.0011,24.1465,473800.0
2011-01-13 09:30:00,24.94,25.0,24.79,24.93,95000.0,24.1756,24.2338,24.0302,24.1659,95000.0
2011-01-13 10:00:00,24.94,24.94,24.77,24.87,85800.0,24.1756,24.1756,24.0108,24.1078,85800.0
2011-01-13 10:30:00,24.87,25.0,24.87,24.99,133500.0,24.1078,24.2338,24.1078,24.2241,133500.0
2011-01-13 11:00:00,24.98,25.08,24.93,24.93,109100.0,24.2144,24.3113,24.1659,24.1659,109100.0
2011-01-13 11:30:00,24.94,25.0,24.9,24.96,83300.0,24.1756,24.2338,24.1368,24.195,83300.0
2011-01-13 12:00:00,24.95,24.99,24.9,24.96,87700.0,24.1853,24.2241,24.1368,24.195,87700.0
2011-01-13 12:30:00,24.97,25.05,24.91,25.03,125300.0,24.2047,24.2822,24.1465,24.2629,125300.0
2011-01-13 13:00:00,25.02,25.12,24.98,25.06,293600.0,24.2532,24.3501,24.2144,24.2919,293600.0
2011-01-13 13:30:00,25.06,25.14,25.06,25.14,83200.0,24.2919,24.3695,24.2919,24.3695,83200.0
2011-01-13 14:00:00,25.14,25.18,25.05,25.11,132500.0,24.3695,24.4083,24.2822,24.3404,132500.0
2011-01-13 14:30:00,25.12,25.16,25.08,25.11,149300.0,24.3501,24.3889,24.3113,24.3404,149300.0
2011-01-13 15:00:00,25.12,25.14,25.02,25.06,205900.0,24.3501,24.3695,24.2532,24.2919,205900.0
2011-01-13 15:30:00,25.06,25.19,25.02,25.19,585800.0,24.2919,24.418,24.2532,24.418,585800.0
2011-01-14 09:30:00,25.07,25.11,24.93,24.99,110700.0,24.3016,24.3404,24.1659,24.2241,110700.0
2011-01-14 10:00:00,25.02,25.11,24.84,24.84,94200.0,24.2532,24.3404,24.0787,24.0787,94200.0
2011-01-14 10:30:00,24.84,24.95,24.83,24.91,92000.0,24.0787,24.1853,24.069,24.1465,92000.0
2011-01-14 11:00:00,24.91,25.01,24.91,24.93,63200.0,24.1465,24.2435,24.1465,24.1659,63200.0
2011-01-14 11:30:00,24.94,25.01,24.88,24.99,220300.0,24.1756,24.2435,24.1175,24.2241,220300.0
2011-01-14 12:00:00,25.0,25.13,25.0,25.08,107700.0,24.2338,24.3598,24.2338,24.3113,107700.0
2011-01-14 12:30:00,25.08,25.19,25.08,25.17,169100.0,24.3113,24.418,24.3113,24.3986,169100.0
2011-01-14 13:00:00,25.18,25.25,25.15,25.23,199600.0,24.4083,24.4761,24.3792,24.4567,199600.0
2011-01-14 13:30:00,25.24,25.35,25.22,25.32,224900.0,24.4664,24.5731,24.447,24.544,224900.0
2011-01-14 14:00:00,25.31,25.35,25.26,25.26,135600.0,24.5343,24.5731,24.4858,24.4858,135600.0
2011-01-14 14:30:00,25.26,25.31,25.24,25.28,174900.0,24.4858,24.5343,24.4664,24.5052,174900.0
2011-01-14 15:00:00,25.29,25.31,25.25,25.25,166900.0,24.5149,24.5343,24.4761,24.4761,166900.0
2011-01-14 15:30:00,25.25,25.38,25.23,25.32,404200.0,24.4761,24.6021,24.4567,24.544,404200.0
2011-01-18 09:30:00,25.31,25.58,25.3,25.55,202600.0,24.5343,24.796,24.5246,24.7669,202600.0
2011-01-18 10:00:00,25.54,25.73,25.46,25.69,165600.0,24.7572,24.9414,24.6797,24.9026,165600.0
2011-01-18 10:30:00,25.69,25.91,25.6,25.9,479900.0,24.9026,25.1159,24.8154,25.1062,479900.0
2011-01-18 11:00:00,25.9,26.05,25.89,26.04,651200.0,25.1062,25.2516,25.0965,25.2419,651200.0
2011-01-18 11:30:00,26.04,26.08,26.0,26.02,190900.0,25.2419,25.2807,25.2031,25.2225,190900.0
2011-01-18 12:00:00,26.02,26.06,25.98,25.99,305700.0,25.2225,25.2613,25.1837,25.1934,305700.0
2011-01-18 12:30:00,25.99,26.01,25.89,25.95,283500.0,25.1934,25.2128,25.0965,25.1547,283500.0
2011-01-18 13:00:00,25.96,26.0,25.93,26.0,230200.0,25.1644,25.2031,25.1353,25.2031,230200.0
2011-01-18 13:30:00,26.0,26.01,25.96,25.99,183400.0,25.2031,25.2128,25.1644,25.1934,183400.0
2011-01-18 14:00:00,25.99,25.99,25.9,25.93,123600.0,25.1934,25.1934,25.1062,25.1353,123600.0
2011-01-18 14:30:00,25.93,26.04,25.93,26.04,321800.0,25.1353,25.2419,25.1353,25.2419,321800.0
2011-01-18 15:00:00,26.04,26.05,25.97,26.0,266500.0,25.2419,25.2516,25.174,25.2031,266500.0
2011-01-18 15:30:00,26.0,26.07,25.98,26.04,495800.0,25.2031,25.271,25.1837,25.2419,495800.0
2011-01-19 09:30:00,25.94,26.14,25.86,26.06,273600.0,25.145,25.3388,25.0674,25.2613,273600.0
2011-01-19 10:00:00,26.05,26.07,25.83,25.85,148300.0,25.2516,25.271,25.0383,25.0577,148300.0
2011-01-19 10:30:00,25.86,25.96,25.83,25.85,302200.0,25.0674,25.1644,25.0383,25.0577,302200.0
2011-01-19 11:00:00,25.84,25.9,25.75,25.75,182300.0,25.048,25.1062,24.9608,24.9608,182300.0
2011-01-19 11:30:00,25.75,25.76,25.66,25.7,155200.0,24.9608,24.9705,24.8736,24.9123,155200.0
2011-01-19 12:00:00,25.69,25.8,25.69,25.7,106300.0,24.9026,25.0093,24.9026,24.9123,106300.0
2011-01-19 12:30:00,25.7,25.71,25.59,25.65,158300.0,24.9123,24.922,24.8057,24.8639,158300.0
2011-01-19 13:00:00,25.65,25.88,25.64,25.85,198400.0,24.8639,25.0868,24.8542,25.0577,198400.0
2011-01-19 13:30:00,25.85,25.91,25.79,25.85,194400.0,25.0577,25.1159,24.9996,25.0577,194400.0
2011-01-19 14:00:00,25.84,25.86,25.67,25.73,319400.0,25.048,25.0674,24.8832,24.9414,319400.0
2011-01-19 14:30:00,25.72,25.74,25.49,25.51,232900.0,24.9317,24.9511,24.7088,24.7281,232900.0
2011-01-19 15:00:00,25.51,25.53,25.37,25.44,301700.0,24.7281,24.7475,24.5924,24.6603,301700.0
2011-01-19 15:30:00,25.44,25.48,25.37,25.46,415300.0,24.6603,24.6991,24.5924,24.6797,415300.0
2011-01-20 09:30:00,25.51,26.1,25.47,26.06,467200.0,24.7281,25.3001,24.6894,25.2613,467200.0
2011-01-20 10:00:00,26.06,26.36,25.89,26.03,796300.0,25.2613,25.5521,25.0965,25.2322,796300.0
2011-01-20 10:30:00,26.02,26.03,25.92,25.93,475600.0,25.2225,25.2322,25.1256,25.1353,475600.0
2011-01-20 11:00:00,25.93,26.0,25.76,25.76,317300.0,25.1353,25.2031,24.9705,24.9705,317300.0
2011-01-20 11:30:00,25.76,25.77,25.65,25.76,248000.0,24.9705,24.9802,24.8639,24.9705,248000.0
2011-01-20 12:00:00,25.75,25.98,25.75,25.93,156600.0,24.9608,25.1837,24.9608,25.1353,156600.0
2011-01-20 12:30:00,25.92,26.03,25.86,26.03,316700.0,25.1256,25.2322,25.0674,25.2322,316700.0
2011-01-20 13:00:00,26.03,26.06,25.86,26.0,256700.0,25.2322,25.2613,25.0674,25.2031,256700.0
2011-01-20 13:30:00,26.0,26.1,25.97,26.1,165500.0,25.2031,25.3001,25.174,25.3001,165500.0
2011-01-20 14:00:00,26.1,26.1,25.97,26.02,206000.0,25.3001,25.3001,25.174,25.2225,206000.0
2011-01-20 14:30:00,26.02,26.2,26.02,26.2,297300.0,25.2225,25.397,25.2225,25.397,297300.0
2011-01-20 15:00:00,26.2,26.25,25.99,26.0,474400.0,25.397,25.4455,25.1934,25.2031,474400.0
2011-01-20 15:30:00,25.99,26.19,25.98,26.04,1335500.0,25.1934,25.3873,25.1837,25.2419,1335500.0
2011-01-21 09:30:00,26.22,26.78,26.19,26.75,624200.0,25.4164,25.9592,25.3873,25.9301,624200.0
2011-01-21 10:00:00,26.75,26.75,26.5,26.54,403200.0,25.9301,25.9301,25.6878,25.7266,403200.0
2011-01-21 10:30:00,26.54,26.61,26.44,26.47,510500.0,25.7266,25.7944,25.6296,25.6587,510500.0
2011-01-21 11:00:00,26.47,26.6,26.44,26.55,310400.0,25.6587,25.7847,25.6296,25.7363,310400.0
2011-01-21 11:30:00,26.55,26.57,26.41,26.46,199000.0,25.7363,25.7557,25.6006,25.649,199000.0
2011-01-21 12:00:00,26.46,26.48,26.41,26.48,110000.0,25.649,25.6684,25.6006,25.6684,110000.0
2011-01-21 12:30:00,26.47,26.59,26.42,26.59,311900.0,25.6587,25.775,25.6103,25.775,311900.0
2011-01-21 13:00:00,26.59,26.6,26.51,26.58,261500.0,25.775,25.7847,25.6975,25.7654,261500.0
2011-01-21 13:30:00,26.58,26.7,26.57,26.6,367500.0,25.7654,25.8817,25.7557,25.7847,367500.0
2011-01-21 14:00:00,26.6,26.61,26.56,26.57,220600.0,25.7847,25.7944,25.746,25.7557,220600.0
2011-01-21 14:30:00,26.57,26.68,26.57,26.63,251700.0,25.7557,25.8623,25.7557,25.8138,251700.0
2011-01-21 15:00:00,26.63,26.63,26.57,26.58,291900.0,25.8138,25.8138,25.7557,25.7654,291900.0
2011-01-21 15:30:00,26.58,26.66,26.54,26.64,783400.0,25.7654,25.8429,25.7266,25.8235,783400.0
2011-01-24 09:30:00,26.67,26.74,26.5,26.51,361000.0,25.8526,25.9204,25.6878,25.6975,361000.0
2011-01-24 10:00:00,26.5,26.53,26.43,26.44,247600.0,25.6878,25.7169,25.62,25.6296,247600.0
2011-01-24 10:30:00,26.43,26.64,26.34,26.64,367000.0,25.62,25.8235,25.5327,25.8235,367000.0
2011-01-24 11:00:00,26.62,26.68,26.57,26.63,131300.0,25.8041,25.8623,25.7557,25.8138,131300.0
2011-01-24 11:30:00,26.64,26.77,26.64,26.77,233300.0,25.8235,25.9495,25.8235,25.9495,233300.0
2011-01-24 12:00:00,26.77,26.88,26.74,26.74,196800.0,25.9495,26.0562,25.9204,25.9204,196800.0
2011-01-24 12:30:00,26.74,26.97,26.72,26.85,310400.0,25.9204,26.1434,25.9011,26.0271,310400.0
2011-01-24 13:00:00,26.84,26.96,26.81,26.93,306300.0,26.0174,26.1337,25.9883,26.1046,306300.0
2011-01-24 13:30:00,26.93,27.16,26.87,27.1,379000.0,26.1046,26.3276,26.0465,26.2694,379000.0
2011-01-24 14:00:00,27.1,27.2,26.98,27.02,222400.0,26.2694,26.3664,26.1531,26.1919,222400.0
2011-01-24 14:30:00,27.02,27.17,27.01,27.13,410300.0,26.1919,26.3373,26.1822,26.2985,410300.0
2011-01-24 15:00:00,27.13,27.15,27.04,27.04,352500.0,26.2985,26.3179,26.2113,26.2113,352500.0
2011-01-24 15:30:00,27.04,27.15,27.03,27.13,702800.0,26.2113,26.3179,26.2016,26.2985,702800.0
2011-01-25 09:30:00,26.95,27.0,26.66,26.95,345800.0,26.124,26.1725,25.8429,26.124,345800.0
2011-01-25 10:00:00,26.95,27.02,26.67,26.78,374500.0,26.124,26.1919,25.8526,25.9592,374500.0
2011-01-25 10:30:00,26.78,26.81,26.66,26.78,281900.0,25.9592,25.9883,25.8429,25.9592,281900.0
2011-01-25 11:00:00,26.78,26.79,26.53,26.56,304900.0,25.9592,25.9689,25.7169,25.746,304900.0
2011-01-25 11:30:00,26.56,26.59,26.5,26.52,193900.0,25.746,25.775,25.6878,25.7072,193900.0
2011-01-25 12:00:00,26.51,26.68,26.5,26.68,304900.0,25.6975,25.8623,25.6878,25.8623,304900.0
2011-01-25 12:30:00,26.69,26.79,26.62,26.63,171100.0,25.872,25.9689,25.8041,25.8138,171100.0
2011-01-25 13:00:00,26.63,26.63,26.5,26.54,282300.0,25.8138,25.8138,25.6878,25.7266,282300.0
2011-01-25 13:30:00,26.54,26.69,26.41,26.58,328500.0,25.7266,25.872,25.6006,25.7654,328500.0
2011-01-25 14:00:00,26.58,26.6,26.37,26.43,344200.0,25.7654,25.7847,25.5618,25.62,344200.0
2011-01-25 14:30:00,26.43,26.47,26.31,26.42,322900.0,25.62,25.6587,25.5036,25.6103,322900.0
2011-01-25 15:00:00,26.43,26.8,26.43,26.78,366800.0,25.62,25.9786,25.62,25.9592,366800.0
2011-01-25 15:30:00,26.78,27.09,26.65,27.07,1302300.0,25.9592,26.2597,25.8332,26.2403,1302300.0
2011-01-26 09:30:00,26.16,27.04,25.8,25.88,1259900.0,25.3582,26.2113,25.0093,25.0868,1259900.0
2011-01-26 10:00:00,25.9,26.15,25.8,26.11,800000.0,25.1062,25.3485,25.0093,25.3098,800000.0
2011-01-26 10:30:00,26.1,26.28,25.96,26.02,635600.0,25.3001,25.4745,25.1644,25.2225,635600.0
2011-01-26 11:00:00,26.03,26.36,25.98,26.23,470400.0,25.2322,25.5521,25.1837,25.4261,470400.0
2011-01-26 11:30:00,26.23,26.33,26.16,26.26,379400.0,25.4261,25.523,25.3582,25.4552,379400.0
2011-01-26 12:00:00,26.27,26.37,26.2,26.2,337600.0,25.4649,25.5618,25.397,25.397,337600.0
2011-01-26 12:30:00,26.2,26.37,26.2,26.36,390500.0,25.397,25.5618,25.397,25.5521,390500.0
2011-01-26 13:00:00,26.36,26.5,26.36,26.49,400300.0,25.5521,25.6878,25.5521,25.6781,400300.0
2011-01-26 13:30:00,26.48,26.66,26.48,26.51,469600.0,25.6684,25.8429,25.6684,25.6975,469600.0
2011-01-26 14:00:00,26.51,26.88,26.48,26.76,759300.0,25.6975,26.0562,25.6684,25.9398,759300.0
2011-01-26 14:30:00,26.76,26.95,26.5,26.67,426500.0,25.9398,26.124,25.6878,25.8526,426500.0
2011-01-26 15:00:00,26.66,26.84,26.64,26.83,530100.0,25.8429,26.0174,25.8235,26.0077,530100.0
2011-01-26 15:30:00,26.83,26.88,26.66,26.68,1042000.0,26.0077,26.0562,25.8429,25.8623,1042000.0
2011-01-27 09:30:00,26.87,27.04,26.75,27.01,374200.0,26.0465,26.2113,25.9301,26.1822,374200.0
2011-01-27 10:00:00,27.02,27.11,26.86,26.9,547300.0,26.1919,26.2791,26.0368,26.0755,547300.0
2011-01-27 10:30:00,26.9,26.94,26.82,26.93,200300.0,26.0755,26.1143,25.998,26.1046,200300.0
2011-01-27 11:00:00,26.93,26.97,26.72,26.79,267000.0,26.1046,26.1434,25.9011,25.9689,267000.0
2011-01-27 11:30:00,26.8,26.97,26.78,26.95,176600.0,25.9786,26.1434,25.9592,26.124,176600.0
2011-01-27 12:00:00,26.94,26.95,26.92,26.94,143600.0,26.1143,26.124,26.0949,26.1143,143600.0
2011-01-27 12:30:00,26.94,27.0,26.92,26.94,215000.0,26.1143,26.1725,26.0949,26.1143,215000.0
2011-01-27 13:00:00,26.94,26.95,26.8,26.83,170200.0,26.1143,26.124,25.9786,26.0077,170200.0
2011-01-27 13:30:00,26.84,26.97,26.8,26.96,74400.0,26.0174,26.1434,25.9786,26.1337,74400.0
2011-01-27 14:00:00,26.97,26.99,26.87,26.87,79000.0,26.1434,26.1628,26.0465,26.0465,79000.0
2011-01-27 14:30:00,26.86,27.0,26.78,26.92,380900.0,26.0368,26.1725,25.9592,26.0949,380900.0
2011-01-27 15:00:00,26.93,26.94,26.86,26.91,109900.0,26.1046,26.1143,26.0368,26.0852,109900.0
2011-01-27 15:30:00,26.91,27.02,26.91,26.96,536100.0,26.0852,26.1919,26.0852,26.1337,536100.0
2011-01-28 09:30:00,27.09,27.35,27.01,27.28,317900.0,26.2597,26.5118,26.1822,26.4439,317900.0
2011-01-28 10:00:00,27.28,27.31,26.95,26.95,437300.0,26.4439,26.473,26.124,26.124,437300.0
2011-01-28 10:30:00,26.95,26.99,26.81,26.94,248000.0,26.124,26.1628,25.9883,26.1143,248000.0
2011-01-28 11:00:00,26.93,26.95,26.81,26.81,287500.0,26.1046,26.124,25.9883,25.9883,287500.0
2011-01-28 11:30:00,26.81,26.82,26.35,26.42,325700.0,25.9883,25.998,25.5424,25.6103,325700.0
2011-01-28 12:00:00,26.42,26.54,26.4,26.42,246000.0,25.6103,25.7266,25.5909,25.6103,246000.0
2011-01-28 12:30:00,26.42,26.6,26.41,26.47,157600.0,25.6103,25.7847,25.6006,25.6587,157600.0
2011-01-28 13:00:00,26.47,26.47,26.25,26.29,175700.0,25.6587,25.6587,25.4455,25.4842,175700.0
2011-01-28 13:30:00,26.29,26.42,26.24,26.42,125900.0,25.4842,25.6103,25.4358,25.6103,125900.0
2011-01-28 14:00:00,26.43,26.44,26.31,26.41,126300.0,25.62,25.6296,25.5036,25.6006,126300.0
2011-01-28 14:30:00,26.4,26.48,26.33,26.39,119000.0,25.5909,25.6684,25.523,25.5812,119000.0
2011-01-28 15:00:00,26.4,26.46,26.28,26.3,292500.0,25.5909,25.649,25.4745,25.4939,292500.0
2011-01-28 15:30:00,26.31,26.35,26.24,26.33,467900.0,25.5036,25.5424,25.4358,25.523,467900.0
2011-01-31 09:30:00,26.35,26.61,26.27,26.39,322700.0,25.5424,25.7944,25.4649,25.5812,322700.0
2011-01-31 10:00:00,26.39,26.47,26.27,26.44,210900.0,25.5812,25.6587,25.4649,25.6296,210900.0
2011-01-31 10:30:00,26.44,26.5,26.35,26.47,276000.0,25.6296,25.6878,25.5424,25.6587,276000.0
2011-01-31 11:00:00,26.49,26.52,26.33,26.4,168600.0,25.6781,25.7072,25.523,25.5909,168600.0
2011-01-31 11:30:00,26.4,26.41,26.21,26.24,352600.0,25.5909,25.6006,25.4067,25.4358,352600.0
2011-01-31 12:00:00,26.25,26.28,26.2,26.25,251700.0,25.4455,25.4745,25.397,25.4455,251700.0
2011-01-31 12:30:00,26.25,26.28,26.2,26.22,238300.0,25.4455,25.4745,25.397,25.4164,238300.0
2011-01-31 13:00:00,26.22,26.35,26.21,26.3,228800.0,25.4164,25.5424,25.4067,25.4939,228800.0
2011-01-31 13:30:00,26.3,26.32,26.26,26.3,239200.0,25.4939,25.5133,25.4552,25.4939,239200.0
2011-01-31 14:00:00,26.3,26.32,26.23,26.23,195600.0,25.4939,25.5133,25.4261,25.4261,195600.0
2011-01-31 14:30:00,26.23,26.3,26.2,26.23,280600.0,25.4261,25.4939,25.397,25.4261,280600.0
2011-01-31 15:00:00,26.23,26.29,26.22,26.29,329600.0,25.4261,25.4842,25.4164,25.4842,329600.0
2011-01-31 15:30:00,26.28,26.3,26.21,26.3,573700.0,25.4745,25.4939,25.4067,25.4939,573700.0
2011-02-01 09:30:00,26.59,26.59,26.2,26.21,380600.0,25.775,25.775,25.397,25.4067,380600.0
2011-02-01 10:00:00,26.23,26.43,26.13,26.43,720300.0,25.4261,25.62,25.3291,25.62,720300.0
2011-02-01 10:30:00,26.42,26.56,26.42,26.5,745200.0,25.6103,25.746,25.6103,25.6878,745200.0
2011-02-01 11:00:00,26.49,26.58,26.43,26.55,316000.0,25.6781,25.7654,25.62,25.7363,316000.0
2011-02-01 11:30:00,26.55,26.68,26.55,26.64,362700.0,25.7363,25.8623,25.7363,25.8235,362700.0
2011-02-01 12:00:00,26.63,26.64,26.55,26.59,226100.0,25.8138,25.8235,25.7363,25.775,226100.0
2011-02-01 12:30:00,26.6,26.77,26.58,26.77,255800.0,25.7847,25.9495,25.7654,25.9495,255800.0
2011-02-01 13:00:00,26.77,26.83,26.73,26.83,272300.0,25.9495,26.0077,25.9108,26.0077,272300.0
2011-02-01 13:30:00,26.82,26.96,26.82,26.94,298600.0,25.998,26.1337,25.998,26.1143,298600.0
2011-02-01 14:00:00,26.94,27.22,26.93,26.97,467400.0,26.1143,26.3857,26.1046,26.1434,467400.0
2011-02-01 14:30:00,26.97,27.02,26.93,26.97,422700.0,26.1434,26.1919,26.1046,26.1434,422700.0
2011-02-01 15:00:00,26.97,27.0,26.91,26.92,444100.0,26.1434,26.1725,26.0852,26.0949,444100.0
2011-02-01 15:30:00,26.92,26.96,26.75,26.76,829300.0,26.0949,26.1337,25.9301,25.9398,829300.0
2011-02-02 09:30:00,26.62,26.67,26.4,26.54,193500.0,25.8041,25.8526,25.5909,25.7266,193500.0
2011-02-02 10:00:00,26.54,26.58,26.41,26.51,297100.0,25.7266,25.7654,25.6006,25.6975,297100.0
2011-02-02 10:30:00,26.5,26.55,26.47,26.52,263500.0,25.6878,25.7363,25.6587,25.7072,263500.0
2011-02-02 11:00:00,26.52,26.67,26.51,26.64,319500.0,25.7072,25.8526,25.6975,25.8235,319500.0
2011-02-02 11:30:00,26.64,26.64,26.54,26.54,155700.0,25.8235,25.8235,25.7266,25.7266,155700.0
2011-02-02 12:00:00,26.55,26.6,26.52,26.53,156700.0,25.7363,25.7847,25.7072,25.7169,156700.0
2011-02-02 12:30:00,26.53,26.54,26.46,26.48,147500.0,25.7169,25.7266,25.649,25.6684,147500.0
2011-02-02 13:00:00,26.49,26.52,26.48,26.51,166300.0,25.6781,25.7072,25.6684,25.6975,166300.0
2011-02-02 13:30:00,26.51,26.51,26.42,26.45,379200.0,25.6975,25.6975,25.6103,25.6393,379200.0
2011-02-02 14:00:00,26.45,26.63,26.45,26.63,244400.0,25.6393,25.8138,25.6393,25.8138,244400.0
2011-02-02 14:30:00,26.63,26.78,26.58,26.71,330300.0,25.8138,25.9592,25.7654,25.8914,330300.0
2011-02-02 15:00:00,26.71,26.82,26.7,26.76,357100.0,25.8914,25.998,25.8817,25.9398,357100.0
2011-02-02 15:30:00,26.76,26.8,26.74,26.77,888900.0,25.9398,25.9786,25.9204,25.9495,888900.0
2011-02-03 09:30:00,26.7,26.76,26.46,26.73,212700.0,25.8817,25.9398,25.649,25.9108,212700.0
2011-02-03 10:00:00,26.74,26.82,26.57,26.75,264000.0,25.9204,25.998,25.7557,25.9301,264000.0
2011-02-03 10:30:00,26.75,26.97,26.75,26.95,250500.0,25.9301,26.1434,25.9301,26.124,250500.0
2011-02-03 11:00:00,26.95,26.97,26.86,26.91,179400.0,26.124,26.1434,26.0368,26.0852,179400.0
2011-02-03 11:30:00,26.9,27.12,26.89,27.06,182300.0,26.0755,26.2888,26.0659,26.2306,182300.0
2011-02-03 12:00:00,27.05,27.11,27.03,27.1,152600.0,26.2209,26.2791,26.2016,26.2694,152600.0
2011-02-03 12:30:00,27.11,27.12,27.06,27.12,115800.0,26.2791,26.2888,26.2306,26.2888,115800.0
2011-02-03 13:00:00,27.11,27.16,27.05,27.05,168400.0,26.2791,26.3276,26.2209,26.2209,168400.0
2011-02-03 13:30:00,27.05,27.06,26.97,26.98,244600.0,26.2209,26.2306,26.1434,26.1531,244600.0
2011-02-03 14:00:00,26.97,27.07,26.95,27.03,155500.0,26.1434,26.2403,26.124,26.2016,155500.0
2011-02-03 14:30:00,27.03,27.3,27.02,27.25,254900.0,26.2016,26.4633,26.1919,26.4148,254900.0
2011-02-03 15:00:00,27.26,27.34,27.24,27.32,346100.0,26.4245,26.5021,26.4051,26.4827,346100.0
2011-02-03 15:30:00,27.32,27.4,27.28,27.32,736900.0,26.4827,26.5602,26.4439,26.4827,736900.0
2011-02-04 09:30:00,27.38,27.43,27.12,27.22,155900.0,26.5408,26.5893,26.2888,26.3857,155900.0
2011-02-04 10:00:00,27.22,27.26,27.05,27.1,197900.0,26.3857,26.4245,26.2209,26.2694,197900.0
2011-02-04 10:30:00,27.1,27.11,26.91,26.98,103300.0,26.2694,26.2791,26.0852,26.1531,103300.0
2011-02-04 11:00:00,26.98,27.06,26.91,27.05,115000.0,26.1531,26.2306,26.0852,26.2209,115000.0
2011-02-04 11:30:00,27.04,27.1,26.97,27.0,150100.0,26.2113,26.2694,26.1434,26.1725,150100.0
2011-02-04 12:00:00,27.0,27.01,26.95,26.99,56600.0,26.1725,26.1822,26.124,26.1628,56600.0
2011-02-04 12:30:00,26.99,27.08,26.98,27.06,109600.0,26.1628,26.25,26.1531,26.2306,109600.0
2011-02-04 13:00:00,27.07,27.11,27.05,27.07,101500.0,26.2403,26.2791,26.2209,26.2403,101500.0
2011-02-04 13:30:00,27.07,27.22,27.06,27.21,110200.0,26.2403,26.3857,26.2306,26.376,110200.0
2011-02-04 14:00:00,27.2,27.22,27.16,27.2,185800.0,26.3664,26.3857,26.3276,26.3664,185800.0
2011-02-04 14:30:00,27.19,27.22,27.15,27.22,189300.0,26.3567,26.3857,26.3179,26.3857,189300.0
2011-02-04 15:00:00,27.22,27.27,27.16,27.16,191200.0,26.3857,26.4342,26.3276,26.3276,191200.0
2011-02-04 15:30:00,27.16,27.24,27.16,27.17,387000.0,26.3276,26.4051,26.3276,26.3373,387000.0
2011-02-07 09:30:00,27.24,27.57,27.21,27.52,285300.0,26.4051,26.725,26.376,26.6765,285300.0
2011-02-07 10:00:00,27.52,27.61,27.46,27.5,247100.0,26.6765,26.7638,26.6184,26.6572,247100.0
2011-02-07 10:30:00,27.51,27.62,27.47,27.6,215300.0,26.6669,26.7735,26.6281,26.7541,215300.0
2011-02-07 11:00:00,27.6,27.69,27.53,27.65,151200.0,26.7541,26.8413,26.6862,26.8026,151200.0
2011-02-07 11:30:00,27.65,27.76,27.64,27.75,98900.0,26.8026,26.9092,26.7929,26.8995,98900.0
2011-02-07 12:00:00,27.75,27.8,27.71,27.76,88800.0,26.8995,26.948,26.8607,26.9092,88800.0
2011-02-07 12:30:00,27.76,27.79,27.72,27.72,92700.0,26.9092,26.9383,26.8704,26.8704,92700.0
2011-02-07 13:00:00,27.73,27.77,27.7,27.76,98300.0,26.8801,26.9189,26.851,26.9092,98300.0
2011-02-07 13:30:00,27.75,27.85,27.73,27.83,92800.0,26.8995,26.9964,26.8801,26.977,92800.0
2011-02-07 14:00:00,27.84,27.85,27.78,27.8,104800.0,26.9867,26.9964,26.9286,26.948,104800.0
2011-02-07 14:30:00,27.79,27.8,27.67,27.72,134900.0,26.9383,26.948,26.8219,26.8704,134900.0
2011-02-07 15:00:00,27.72,27.8,27.66,27.71,270000.0,26.8704,26.948,26.8123,26.8607,270000.0
2011-02-07 15:30:00,27.72,27.8,27.68,27.75,586200.0,26.8704,26.948,26.8316,26.8995,586200.0
2011-02-08 09:30:00,27.84,27.86,27.44,27.57,311000.0,26.9867,27.0061,26.599,26.725,311000.0
2011-02-08 10:00:00,27.56,27.57,27.46,27.46,147700.0,26.7153,26.725,26.6184,26.6184,147700.0
2011-02-08 10:30:00,27.46,27.53,27.39,27.51,191700.0,26.6184,26.6862,26.5505,26.6669,191700.0
2011-02-08 11:00:00,27.52,27.82,27.52,27.82,309600.0,26.6765,26.9673,26.6765,26.9673,309600.0
2011-02-08 11:30:00,27.81,27.87,27.73,27.8,154400.0,26.9577,27.0158,26.8801,26.948,154400.0
2011-02-08 12:00:00,27.81,27.91,27.74,27.9,100400.0,26.9577,27.0546,26.8898,27.0449,100400.0
2011-02-08 12:30:00,27.9,27.99,27.89,27.92,108200.0,27.0449,27.1321,27.0352,27.0643,108200.0
2011-02-08 13:00:00,27.93,27.93,27.82,27.82,86000.0,27.074,27.074,26.9673,26.9673,86000.0
2011-02-08 13:30:00,27.82,27.85,27.77,27.78,74300.0,26.9673,26.9964,26.9189,26.9286,74300.0
2011-02-08 14:00:00,27.79,27.84,27.78,27.81,53800.0,26.9383,26.9867,26.9286,26.9577,53800.0
2011-02-08 14:30:00,27.82,27.85,27.77,27.78,126800.0,26.9673,26.9964,26.9189,26.9286,126800.0
2011-02-08 15:00:00,27.78,27.96,27.76,27.92,175800.0,26.9286,27.1031,26.9092,27.0643,175800.0
2011-02-08 15:30:00,27.92,27.95,27.87,27.88,335800.0,27.0643,27.0934,27.0158,27.0255,335800.0
2011-02-09 09:30:00,27.73,27.73,27.38,27.48,264500.0,26.8801,26.8801,26.5408,26.6378,264500.0
2011-02-09 10:00:00,27.49,27.52,27.4,27.42,181300.0,26.6475,26.6765,26.5602,26.5796,181300.0
2011-02-09 10:30:00,27.41,27.58,27.38,27.5,141300.0,26.5699,26.7347,26.5408,26.6572,141300.0
2011-02-09 11:00:00,27.51,27.53,27.33,27.33,145900.0,26.6669,26.6862,26.4924,26.4924,145900.0
2011-02-09 11:30:00,27.34,27.4,27.24,27.25,145400.0,26.5021,26.5602,26.4051,26.4148,145400.0
2011-02-09 12:00:00,27.25,27.38,27.22,27.34,114500.0,26.4148,26.5408,26.3857,26.5021,114500.0
2011-02-09 12:30:00,27.35,27.5,27.32,27.46,76800.0,26.5118,26.6572,26.4827,26.6184,76800.0
2011-02-09 13:00:00,27.45,27.55,27.41,27.54,130400.0,26.6087,26.7056,26.5699,26.6959,130400.0
2011-02-09 13:30:00,27.55,27.61,27.49,27.51,156100.0,26.7056,26.7638,26.6475,26.6669,156100.0
2011-02-09 14:00:00,27.51,27.51,27.37,27.43,192500.0,26.6669,26.6669,26.5311,26.5893,192500.0
2011-02-09 14:30:00,27.42,27.46,27.32,27.33,276900.0,26.5796,26.6184,26.4827,26.4924,276900.0
2011-02-09 15:00:00,27.33,27.38,27.32,27.36,380400.0,26.4924,26.5408,26.4827,26.5214,380400.0
2011-02-09 15:30:00,27.36,27.39,27.29,27.36,625400.0,26.5214,26.5505,26.4536,26.5214,625400.0
2011-02-10 09:30:00,27.17,27.36,26.98,27.0,242700.0,26.3373,26.5214,26.1531,26.1725,242700.0
2011-02-10 10:00:00,27.0,27.26,26.92,27.21,269300.0,26.1725,26.4245,26.0949,26.376,269300.0
2011-02-10 10:30:00,27.21,27.26,27.05,27.06,186500.0,26.376,26.4245,26.2209,26.2306,186500.0
2011-02-10 11:00:00,27.06,27.18,27.0,27.16,139500.0,26.2306,26.347,26.1725,26.3276,139500.0
2011-02-10 11:30:00,27.17,27.26,27.12,27.2,139700.0,26.3373,26.4245,26.2888,26.3664,139700.0
2011-02-10 12:00:00,27.2,27.31,27.19,27.27,75700.0,26.3664,26.473,26.3567,26.4342,75700.0
2011-02-10 12:30:00,27.27,27.32,27.2,27.2,65000.0,26.4342,26.4827,26.3664,26.3664,65000.0
2011-02-10 13:00:00,27.2,27.21,27.12,27.12,75800.0,26.3664,26.376,26.2888,26.2888,75800.0
2011-02-10 13:30:00,27.13,27.18,27.12,27.14,68700.0,26.2985,26.347,26.2888,26.3082,68700.0
2011-02-10 14:00:00,27.15,27.24,27.13,27.23,111900.0,26.3179,26.4051,26.2985,26.3954,111900.0
2011-02-10 14:30:00,27.23,27.34,27.21,27.21,159000.0,26.3954,26.5021,26.376,26.376,159000.0
2011-02-10 15:00:00,27.21,27.28,27.19,27.21,157700.0,26.376,26.4439,26.3567,26.376,157700.0
2011-02-10 15:30:00,27.21,27.25,27.06,27.15,900800.0,26.376,26.4148,26.2306,26.3179,900800.0
2011-02-11 09:30:00,26.98,27.05,26.72,26.76,263100.0,26.1531,26.2209,25.9011,25.9398,263100.0
2011-02-11 10:00:00,26.76,26.87,26.69,26.75,298100.0,25.9398,26.0465,25.872,25.9301,298100.0
2011-02-11 10:30:00,26.74,26.82,26.7,26.82,386600.0,25.9204,25.998,25.8817,25.998,386600.0
2011-02-11 11:00:00,26.82,27.07,26.8,26.87,339800.0,25.998,26.2403,25.9786,26.0465,339800.0
2011-02-11 11:30:00,26.87,26.97,26.74,26.96,295500.0,26.0465,26.1434,25.9204,26.1337,295500.0
2011-02-11 12:00:00,26.96,27.01,26.89,27.0,137700.0,26.1337,26.1822,26.0659,26.1725,137700.0
2011-02-11 12:30:00,26.99,27.05,26.91,26.91,137600.0,26.1628,26.2209,26.0852,26.0852,137600.0
2011-02-11 13:00:00,26.92,27.2,26.89,27.18,193200.0,26.0949,26.3664,26.0659,26.347,193200.0
2011-02-11 13:30:00,27.18,27.24,27.14,27.2,194100.0,26.347,26.4051,26.3082,26.3664,194100.0
2011-02-11 14:00:00,27.21,27.31,27.2,27.31,120600.0,26.376,26.473,26.3664,26.473,120600.0
2011-02-11 14:30:00,27.31,27.5,27.3,27.45,241200.0,26.473,26.6572,26.4633,26.6087,241200.0
2011-02-11 15:00:00,27.46,27.54,27.42,27.43,329300.0,26.6184,26.6959,26.5796,26.5893,329300.0
2011-02-11 15:30:00,27.44,27.6,27.43,27.59,688300.0,26.599,26.7541,26.5893,26.7444,688300.0
2011-02-14 09:30:00,27.51,27.68,27.43,27.58,211300.0,26.6669,26.8316,26.5893,26.7347,211300.0
2011-02-14 10:00:00,27.59,27.74,27.57,27.73,142500.0,26.7444,26.8898,26.725,26.8801,142500.0
2011-02-14 10:30:00,27.74,27.75,27.51,27.57,160100.0,26.8898,26.8995,26.6669,26.725,160100.0
2011-02-14 11:00:00,27.57,27.72,27.55,27.63,153900.0,26.725,26.8704,26.7056,26.7832,153900.0
2011-02-14 11:30:00,27.62,27.73,27.59,27.69,119400.0,26.7735,26.8801,26.7444,26.8413,119400.0
2011-02-14 12:00:00,27.7,27.76,27.6,27.67,194400.0,26.851,26.9092,26.7541,26.8219,194400.0
2011-02-14 12:30:00,27.67,27.69,27.58,27.6,115300.0,26.8219,26.8413,26.7347,26.7541,115300.0
2011-02-14 13:00:00,27.6,27.61,27.51,27.51,72600.0,26.7541,26.7638,26.6669,26.6669,72600.0
2011-02-14 13:30:00,27.51,27.54,27.44,27.49,89700.0,26.6669,26.6959,26.599,26.6475,89700.0
2011-02-14 14:00:00,27.49,27.5,27.43,27.44,86500.0,26.6475,26.6572,26.5893,26.599,86500.0
2011-02-14 14:30:00,27.44,27.49,27.41,27.45,94000.0,26.599,26.6475,26.5699,26.6087,94000.0
2011-02-14 15:00:00,27.45,27.47,27.38,27.39,102100.0,26.6087,26.6281,26.5408,26.5505,102100.0
2011-02-14 15:30:00,27.39,27.45,27.36,27.41,325800.0,26.5505,26.6087,26.5214,26.5699,325800.0
2011-02-15 09:30:00,27.31,27.47,27.2,27.4,117900.0,26.473,26.6281,26.3664,26.5602,117900.0
2011-02-15 10:00:00,27.39,27.4,27.17,27.18,78400.0,26.5505,26.5602,26.3373,26.347,78400.0
2011-02-15 10:30:00,27.17,27.31,27.16,27.27,89200.0,26.3373,26.473,26.3276,26.4342,89200.0
2011-02-15 11:00:00,27.28,27.37,27.22,27.35,104500.0,26.4439,26.5311,26.3857,26.5118,104500.0
2011-02-15 11:30:00,27.34,27.38,27.23,27.26,76400.0,26.5021,26.5408,26.3954,26.4245,76400.0
2011-02-15 12:00:00,27.25,27.32,27.22,27.29,119700.0,26.4148,26.4827,26.3857,26.4536,119700.0
2011-02-15 12:30:00,27.28,27.41,27.27,27.37,86700.0,26.4439,26.5699,26.4342,26.5311,86700.0
2011-02-15 13:00:00,27.36,27.46,27.33,27.45,131900.0,26.5214,26.6184,26.4924,26.6087,131900.0
2011-02-15 13:30:00,27.45,27.61,27.45,27.58,216000.0,26.6087,26.7638,26.6087,26.7347,216000.0
2011-02-15 14:00:00,27.57,27.7,27.55,27.67,416800.0,26.725,26.851,26.7056,26.8219,416800.0
2011-02-15 14:30:00,27.67,27.88,27.61,27.82,406200.0,26.8219,27.0255,26.7638,26.9673,406200.0
2011-02-15 15:00:00,27.81,27.88,27.66,27.67,322600.0,26.9577,27.0255,26.8123,26.8219,322600.0
2011-02-15 15:30:00,27.67,27.7,27.58,27.6,412000.0,26.8219,26.851,26.7347,26.7541,412000.0
2011-02-16 09:30:00,27.7,27.96,27.65,27.94,199900.0,26.851,27.1031,26.8026,27.0837,199900.0
2011-02-16 10:00:00,27.94,28.08,27.86,28.0,180400.0,27.0837,27.2194,27.0061,27.1418,180400.0
2011-02-16 10:30:00,28.01,28.18,27.96,28.05,164100.0,27.1515,27.3163,27.1031,27.1903,164100.0
2011-02-16 11:00:00,28.05,28.09,27.92,27.93,220300.0,27.1903,27.2291,27.0643,27.074,220300.0
2011-02-16 11:30:00,27.94,27.97,27.86,27.97,473400.0,27.0837,27.1128,27.0061,27.1128,473400.0
2011-02-16 12:00:00,27.96,27.97,27.74,27.94,201300.0,27.1031,27.1128,26.8898,27.0837,201300.0
2011-02-16 12:30:00,27.94,27.97,27.85,27.97,152500.0,27.0837,27.1128,26.9964,27.1128,152500.0
2011-02-16 13:00:00,27.97,28.21,27.93,28.19,225300.0,27.1128,27.3454,27.074,27.326,225300.0
2011-02-16 13:30:00,28.19,28.19,28.07,28.1,98100.0,27.326,27.326,27.2097,27.2388,98100.0
2011-02-16 14:00:00,28.1,28.14,28.0,28.0,140000.0,27.2388,27.2775,27.1418,27.1418,140000.0
2011-02-16 14:30:00,28.0,28.14,27.99,28.06,146700.0,27.1418,27.2775,27.1321,27.2,146700.0
2011-02-16 15:00:00,28.06,28.07,27.96,27.98,183300.0,27.2,27.2097,27.1031,27.1224,183300.0
2011-02-16 15:30:00,27.98,28.01,27.91,27.96,494800.0,27.1224,27.1515,27.0546,27.1031,494800.0
2011-02-17 09:30:00,27.78,27.91,27.74,27.86,72800.0,26.9286,27.0546,26.8898,27.0061,72800.0
2011-02-17 10:00:00,27.86,28.09,27.86,28.08,125100.0,27.0061,27.2291,27.0061,27.2194,125100.0
2011-02-17 10:30:00,28.08,28.19,28.02,28.18,153000.0,27.2194,27.326,27.1612,27.3163,153000.0
2011-02-17 11:00:00,28.17,28.4,28.11,28.38,258200.0,27.3066,27.5296,27.2485,27.5102,258200.0
2011-02-17 11:30:00,28.38,28.43,28.29,28.32,199100.0,27.5102,27.5587,27.4229,27.452,199100.0
2011-02-17 12:00:00,28.32,28.41,28.31,28.39,141900.0,27.452,27.5393,27.4423,27.5199,141900.0
2011-02-17 12:30:00,28.39,28.52,28.39,28.5,153700.0,27.5199,27.6459,27.5199,27.6265,153700.0
2011-02-17 13:00:00,28.5,28.62,28.49,28.6,200600.0,27.6265,27.7428,27.6168,27.7234,200600.0
2011-02-17 13:30:00,28.59,28.64,28.55,28.56,134500.0,27.7137,27.7622,27.675,27.6847,134500.0
2011-02-17 14:00:00,28.56,28.56,28.46,28.48,196800.0,27.6847,27.6847,27.5877,27.6071,196800.0
2011-02-17 14:30:00,28.48,28.5,28.41,28.42,106200.0,27.6071,27.6265,27.5393,27.549,106200.0
2011-02-17 15:00:00,28.42,28.51,28.35,28.49,169500.0,27.549,27.6362,27.4811,27.6168,169500.0
2011-02-17 15:30:00,28.49,28.49,28.3,28.33,543200.0,27.6168,27.6168,27.4326,27.4617,543200.0
2011-02-18 09:30:00,28.35,28.87,28.35,28.51,482700.0,27.4811,27.9852,27.4811,27.6362,482700.0
2011-02-18 10:00:00,28.51,28.62,28.44,28.45,245200.0,27.6362,27.7428,27.5683,27.578,245200.0
2011-02-18 10:30:00,28.46,28.55,28.41,28.51,138300.0,27.5877,27.675,27.5393,27.6362,138300.0
2011-02-18 11:00:00,28.51,28.55,28.4,28.48,140200.0,27.6362,27.675,27.5296,27.6071,140200.0
2011-02-18 11:30:00,28.48,28.54,28.47,28.5,101700.0,27.6071,27.6653,27.5974,27.6265,101700.0
2011-02-18 12:00:00,28.51,28.54,28.48,28.51,307300.0,27.6362,27.6653,27.6071,27.6362,307300.0
2011-02-18 12:30:00,28.5,28.53,28.47,28.52,195800.0,27.6265,27.6556,27.5974,27.6459,195800.0
2011-02-18 13:00:00,28.51,28.54,28.48,28.48,96300.0,27.6362,27.6653,27.6071,27.6071,96300.0
2011-02-18 13:30:00,28.49,28.5,28.41,28.5,96900.0,27.6168,27.6265,27.5393,27.6265,96900.0
2011-02-18 14:00:00,28.49,28.5,28.35,28.38,147700.0,27.6168,27.6265,27.4811,27.5102,147700.0
2011-02-18 14:30:00,28.37,28.51,28.35,28.49,192800.0,27.5005,27.6362,27.4811,27.6168,192800.0
2011-02-18 15:00:00,28.49,28.59,28.45,28.45,287800.0,27.6168,27.7137,27.578,27.578,287800.0
2011-02-18 15:30:00,28.45,28.52,28.41,28.49,456600.0,27.578,27.6459,27.5393,27.6168,456600.0
2011-02-22 09:30:00,28.52,28.66,28.01,28.38,598900.0,27.6459,27.7816,27.1515,27.5102,598900.0
2011-02-22 10:00:00,28.38,28.39,28.23,28.3,450600.0,27.5102,27.5199,27.3648,27.4326,450600.0
2011-02-22 10:30:00,28.3,28.37,28.15,28.22,319600.0,27.4326,27.5005,27.2872,27.3551,319600.0
2011-02-22 11:00:00,28.23,28.24,27.91,27.94,258500.0,27.3648,27.3745,27.0546,27.0837,258500.0
2011-02-22 11:30:00,27.93,27.95,27.77,27.83,253800.0,27.074,27.0934,26.9189,26.977,253800.0
2011-02-22 12:00:00,27.83,27.91,27.75,27.84,145500.0,26.977,27.0546,26.8995,26.9867,145500.0
2011-02-22 12:30:00,27.85,27.86,27.58,27.61,233100.0,26.9964,27.0061,26.7347,26.7638,233100.0
2011-02-22 13:00:00,27.62,27.66,27.44,27.45,208100.0,26.7735,26.8123,26.599,26.6087,208100.0
2011-02-22 13:30:00,27.45,27.47,27.35,27.41,130800.0,26.6087,26.6281,26.5118,26.5699,130800.0
2011-02-22 14:00:00,27.41,27.48,27.36,27.4,282600.0,26.5699,26.6378,26.5214,26.5602,282600.0
2011-02-22 14:30:00,27.4,27.46,27.28,27.3,335300.0,26.5602,26.6184,26.4439,26.4633,335300.0
2011-02-22 15:00:00,27.3,27.38,27.13,27.13,389700.0,26.4633,26.5408,26.2985,26.2985,389700.0
2011-02-22 15:30:00,27.14,27.27,27.13,27.26,717600.0,26.3082,26.4342,26.2985,26.4245,717600.0
2011-02-23 09:30:00,27.2,27.61,27.08,27.18,323600.0,26.3664,26.7638,26.25,26.347,323600.0
2011-02-23 10:00:00,27.17,27.21,26.75,26.86,430800.0,26.3373,26.376,25.9301,26.0368,430800.0
2011-02-23 10:30:00,26.85,26.94,26.57,26.73,472900.0,26.0271,26.1143,25.7557,25.9108,472900.0
2011-02-23 11:00:00,26.74,26.77,26.4,26.48,397800.0,25.9204,25.9495,25.5909,25.6684,397800.0
2011-02-23 11:30:00,26.48,26.49,26.1,26.21,384200.0,25.6684,25.6781,25.3001,25.4067,384200.0
2011-02-23 12:00:00,26.21,26.22,25.96,26.14,449700.0,25.4067,25.4164,25.1644,25.3388,449700.0
2011-02-23 12:30:00,26.13,26.21,26.08,26.13,288100.0,25.3291,25.4067,25.2807,25.3291,288100.0
2011-02-23 13:00:00,26.13,26.29,26.04,26.24,210300.0,25.3291,25.4842,25.2419,25.4358,210300.0
2011-02-23 13:30:00,26.25,26.27,26.1,26.18,208400.0,25.4455,25.4649,25.3001,25.3776,208400.0
2011-02-23 14:00:00,26.18,26.37,26.11,26.21,252200.0,25.3776,25.5618,25.3098,25.4067,252200.0
2011-02-23 14:30:00,26.22,26.48,26.18,26.45,250600.0,25.4164,25.6684,25.3776,25.6393,250600.0
2011-02-23 15:00:00,26.46,26.66,26.37,26.6,372200.0,25.649,25.8429,25.5618,25.7847,372200.0
2011-02-23 15:30:00,26.61,26.61,26.41,26.56,660500.0,25.7944,25.7944,25.6006,25.746,660500.0
2011-02-24 09:30:00,26.5,26.73,26.18,26.69,254100.0,25.6878,25.9108,25.3776,25.872,254100.0
2011-02-24 10:00:00,26.67,26.85,26.51,26.71,215100.0,25.8526,26.0271,25.6975,25.8914,215100.0
2011-02-24 10:30:00,26.71,26.71,26.43,26.44,175100.0,25.8914,25.8914,25.62,25.6296,175100.0
2011-02-24 11:00:00,26.45,26.46,26.25,26.44,181400.0,25.6393,25.649,25.4455,25.6296,181400.0
2011-02-24 11:30:00,26.43,26.46,26.13,26.21,150300.0,25.62,25.649,25.3291,25.4067,150300.0
2011-02-24 12:00:00,26.22,26.27,26.03,26.06,184400.0,25.4164,25.4649,25.2322,25.2613,184400.0
2011-02-24 12:30:00,26.06,26.21,26.02,26.19,159800.0,25.2613,25.4067,25.2225,25.3873,159800.0
2011-02-24 13:00:00,26.18,26.24,26.04,26.07,134700.0,25.3776,25.4358,25.2419,25.271,134700.0
2011-02-24 13:30:00,26.08,26.14,25.89,26.0,185900.0,25.2807,25.3388,25.0965,25.2031,185900.0
2011-02-24 14:00:00,26.0,26.29,26.0,26.22,129300.0,25.2031,25.4842,25.2031,25.4164,129300.0
2011-02-24 14:30:00,26.21,26.38,26.18,26.38,241500.0,25.4067,25.5715,25.3776,25.5715,241500.0
2011-02-24 15:00:00,26.38,26.52,26.34,26.45,254200.0,25.5715,25.7072,25.5327,25.6393,254200.0
2011-02-24 15:30:00,26.45,26.54,26.42,26.5,576600.0,25.6393,25.7266,25.6103,25.6878,576600.0
2011-02-25 09:30:00,26.72,26.93,26.57,26.86,309700.0,25.9011,26.1046,25.7557,26.0368,309700.0
2011-02-25 10:00:00,26.87,27.11,26.86,26.95,230000.0,26.0465,26.2791,26.0368,26.124,230000.0
2011-02-25 10:30:00,26.95,27.12,26.94,27.03,86400.0,26.124,26.2888,26.1143,26.2016,86400.0
2011-02-25 11:00:00,27.02,27.1,26.94,26.96,124800.0,26.1919,26.2694,26.1143,26.1337,124800.0
2011-02-25 11:30:00,26.97,27.01,26.9,26.95,124700.0,26.1434,26.1822,26.0755,26.124,124700.0
2011-02-25 12:00:00,26.94,27.11,26.94,27.06,46700.0,26.1143,26.2791,26.1143,26.2306,46700.0
2011-02-25 12:30:00,27.07,27.12,27.02,27.04,102600.0,26.2403,26.2888,26.1919,26.2113,102600.0
2011-02-25 13:00:00,27.06,27.13,27.04,27.08,44000.0,26.2306,26.2985,26.2113,26.25,44000.0
2011-02-25 13:30:00,27.08,27.13,27.04,27.08,65400.0,26.25,26.2985,26.2113,26.25,65400.0
2011-02-25 14:00:00,27.08,27.17,27.05,27.1,75000.0,26.25,26.3373,26.2209,26.2694,75000.0
2011-02-25 14:30:00,27.13,27.15,27.05,27.11,94100.0,26.2985,26.3179,26.2209,26.2791,94100.0
2011-02-25 15:00:00,27.11,27.12,27.05,27.1,104100.0,26.2791,26.2888,26.2209,26.2694,104100.0
2011-02-25 15:30:00,27.1,27.16,27.03,27.15,349600.0,26.2694,26.3276,26.2016,26.3179,349600.0
2011-02-28 09:30:00,27.23,27.48,27.07,27.45,480700.0,26.3954,26.6378,26.2403,26.6087,480700.0
2011-02-28 10:00:00,27.47,27.57,27.28,27.36,134000.0,26.6281,26.725,26.4439,26.5214,134000.0
2011-02-28 10:30:00,27.35,27.4,27.15,27.24,127700.0,26.5118,26.5602,26.3179,26.4051,127700.0
2011-02-28 11:00:00,27.25,27.27,27.18,27.2,92800.0,26.4148,26.4342,26.347,26.3664,92800.0
2011-02-28 11:30:00,27.2,27.37,27.15,27.22,194100.0,26.3664,26.5311,26.3179,26.3857,194100.0
2011-02-28 12:00:00,27.23,27.32,27.19,27.32,313600.0,26.3954,26.4827,26.3567,26.4827,313600.0
2011-02-28 12:30:00,27.31,27.36,27.17,27.17,86500.0,26.473,26.5214,26.3373,26.3373,86500.0
2011-02-28 13:00:00,27.17,27.17,26.98,27.02,135200.0,26.3373,26.3373,26.1531,26.1919,135200.0
2011-02-28 13:30:00,27.03,27.04,26.87,26.87,327100.0,26.2016,26.2113,26.0465,26.0465,327100.0
2011-02-28 14:00:00,26.87,26.98,26.86,26.96,282700.0,26.0465,26.1531,26.0368,26.1337,282700.0
2011-02-28 14:30:00,26.96,26.98,26.87,26.92,157900.0,26.1337,26.1531,26.0465,26.0949,157900.0
2011-02-28 15:00:00,26.91,27.03,26.91,26.96,362800.0,26.0852,26.2016,26.0852,26.1337,362800.0
2011-02-28 15:30:00,26.96,27.15,26.96,27.09,353700.0,26.1337,26.3179,26.1337,26.2597,353700.0
2011-03-01 09:30:00,27.19,27.23,26.67,26.71,414500.0,26.3567,26.3954,25.8526,25.8914,414500.0
2011-03-01 10:00:00,26.71,26.79,26.47,26.55,642800.0,25.8914,25.9689,25.6587,25.7363,642800.0
2011-03-01 10:30:00,26.55,26.75,26.48,26.67,435100.0,25.7363,25.9301,25.6684,25.8526,435100.0
2011-03-01 11:00:00,26.68,26.76,26.5,26.5,259300.0,25.8623,25.9398,25.6878,25.6878,259300.0
2011-03-01 11:30:00,26.5,26.51,26.29,26.3,492400.0,25.6878,25.6975,25.4842,25.4939,492400.0
2011-03-01 12:00:00,26.29,26.33,26.2,26.21,376500.0,25.4842,25.523,25.397,25.4067,376500.0
2011-03-01 12:30:00,26.2,26.35,26.2,26.25,301800.0,25.397,25.5424,25.397,25.4455,301800.0
2011-03-01 13:00:00,26.25,26.25,26.07,26.1,200600.0,25.4455,25.4455,25.271,25.3001,200600.0
2011-03-01 13:30:00,26.1,26.24,26.05,26.22,348500.0,25.3001,25.4358,25.2516,25.4164,348500.0
2011-03-01 14:00:00,26.21,26.21,26.05,26.07,310600.0,25.4067,25.4067,25.2516,25.271,310600.0
2011-03-01 14:30:00,26.07,26.14,26.02,26.03,258800.0,25.271,25.3388,25.2225,25.2322,258800.0
2011-03-01 15:00:00,26.03,26.22,26.03,26.07,304200.0,25.2322,25.4164,25.2322,25.271,304200.0
2011-03-01 15:30:00,26.07,26.26,26.07,26.24,1145100.0,25.271,25.4552,25.271,25.4358,1145100.0
2011-03-02 09:30:00,26.14,26.57,26.09,26.5,289900.0,25.3388,25.7557,25.2904,25.6878,289900.0
2011-03-02 10:00:00,26.5,26.52,26.23,26.35,250000.0,25.6878,25.7072,25.4261,25.5424,250000.0
2011-03-02 10:30:00,26.34,26.54,26.27,26.44,328700.0,25.5327,25.7266,25.4649,25.6296,328700.0
2011-03-02 11:00:00,26.44,26.53,26.25,26.26,206700.0,25.6296,25.7169,25.4455,25.4552,206700.0
2011-03-02 11:30:00,26.26,26.28,26.0,26.04,350000.0,25.4552,25.4745,25.2031,25.2419,350000.0
2011-03-02 12:00:00,26.04,26.29,26.02,26.25,250200.0,25.2419,25.4842,25.2225,25.4455,250200.0
2011-03-02 12:30:00,26.25,26.35,26.22,26.29,140200.0,25.4455,25.5424,25.4164,25.4842,140200.0
2011-03-02 13:00:00,26.29,26.29,26.18,26.25,206200.0,25.4842,25.4842,25.3776,25.4455,206200.0
2011-03-02 13:30:00,26.25,26.26,26.0,26.06,302700.0,25.4455,25.4552,25.2031,25.2613,302700.0
2011-03-02 14:00:00,26.06,26.3,26.02,26.25,212900.0,25.2613,25.4939,25.2225,25.4455,212900.0
2011-03-02 14:30:00,26.25,26.43,26.23,26.38,202000.0,25.4455,25.62,25.4261,25.5715,202000.0
2011-03-02 15:00:00,26.38,26.45,26.3,26.3,183000.0,25.5715,25.6393,25.4939,25.4939,183000.0
2011-03-02 15:30:00,26.3,26.36,26.26,26.28,551600.0,25.4939,25.5521,25.4552,25.4745,551600.0
2011-03-03 09:30:00,26.71,26.97,26.65,26.83,280000.0,25.8914,26.1434,25.8332,26.0077,280000.0
2011-03-03 10:00:00,26.83,26.91,26.68,26.74,183900.0,26.0077,26.0852,25.8623,25.9204,183900.0
2011-03-03 10:30:00,26.76,26.94,26.69,26.92,280500.0,25.9398,26.1143,25.872,26.0949,280500.0
2011-03-03 11:00:00,26.92,27.08,26.92,27.08,212300.0,26.0949,26.25,26.0949,26.25,212300.0
2011-03-03 11:30:00,27.08,27.41,27.04,27.36,365700.0,26.25,26.5699,26.2113,26.5214,365700.0
2011-03-03 12:00:00,27.36,27.47,27.26,27.46,242400.0,26.5214,26.6281,26.4245,26.6184,242400.0
2011-03-03 12:30:00,27.46,27.61,27.43,27.5,303200.0,26.6184,26.7638,26.5893,26.6572,303200.0
2011-03-03 13:00:00,27.5,27.5,27.29,27.4,172700.0,26.6572,26.6572,26.4536,26.5602,172700.0
2011-03-03 13:30:00,27.4,27.51,27.29,27.31,184100.0,26.5602,26.6669,26.4536,26.473,184100.0
2011-03-03 14:00:00,27.32,27.45,27.27,27.29,230000.0,26.4827,26.6087,26.4342,26.4536,230000.0
2011-03-03 14:30:00,27.29,27.31,27.24,27.3,254400.0,26.4536,26.473,26.4051,26.4633,254400.0
2011-03-03 15:00:00,27.3,27.39,27.3,27.34,198400.0,26.4633,26.5505,26.4633,26.5021,198400.0
2011-03-03 15:30:00,27.35,27.42,27.27,27.32,632300.0,26.5118,26.5796,26.4342,26.4827,632300.0
2011-03-04 09:30:00,27.26,27.31,26.92,27.05,182100.0,26.4245,26.473,26.0949,26.2209,182100.0
2011-03-04 10:00:00,27.06,27.09,26.78,26.9,181800.0,26.2306,26.2597,25.9592,26.0755,181800.0
2011-03-04 10:30:00,26.91,27.08,26.84,27.05,223300.0,26.0852,26.25,26.0174,26.2209,223300.0
2011-03-04 11:00:00,27.05,27.1,26.96,27.08,178400.0,26.2209,26.2694,26.1337,26.25,178400.0
2011-03-04 11:30:00,27.08,27.22,27.01,27.02,238200.0,26.25,26.3857,26.1822,26.1919,238200.0
2011-03-04 12:00:00,27.01,27.04,26.71,26.76,142200.0,26.1822,26.2113,25.8914,25.9398,142200.0
2011-03-04 12:30:00,26.76,26.87,26.73,26.79,134300.0,25.9398,26.0465,25.9108,25.9689,134300.0
2011-03-04 13:00:00,26.79,26.86,26.72,26.76,103800.0,25.9689,26.0368,25.9011,25.9398,103800.0
2011-03-04 13:30:00,26.76,26.86,26.7,26.77,116300.0,25.9398,26.0368,25.8817,25.9495,116300.0
2011-03-04 14:00:00,26.76,26.78,26.65,26.7,179400.0,25.9398,25.9592,25.8332,25.8817,179400.0
2011-03-04 14:30:00,26.71,26.78,26.64,26.76,126000.0,25.8914,25.9592,25.8235,25.9398,126000.0
2011-03-04 15:00:00,26.77,26.85,26.66,26.69,181600.0,25.9495,26.0271,25.8429,25.872,181600.0
2011-03-04 15:30:00,26.69,27.06,26.66,26.98,523800.0,25.872,26.2306,25.8429,26.1531,523800.0
2011-03-07 09:30:00,27.13,27.52,27.13,27.34,328600.0,26.2985,26.6765,26.2985,26.5021,328600.0
2011-03-07 10:00:00,27.33,27.37,26.88,27.11,316300.0,26.4924,26.5311,26.0562,26.2791,316300.0
2011-03-07 10:30:00,27.11,27.14,26.83,26.94,475200.0,26.2791,26.3082,26.0077,26.1143,475200.0
2011-03-07 11:00:00,26.93,26.94,26.77,26.78,396400.0,26.1046,26.1143,25.9495,25.9592,396400.0
2011-03-07 11:30:00,26.78,26.85,26.55,26.6,365100.0,25.9592,26.0271,25.7363,25.7847,365100.0
2011-03-07 12:00:00,26.6,26.66,26.51,26.54,345200.0,25.7847,25.8429,25.6975,25.7266,345200.0
2011-03-07 12:30:00,26.53,26.6,26.43,26.48,337300.0,25.7169,25.7847,25.62,25.6684,337300.0
2011-03-07 13:00:00,26.49,26.52,26.35,26.48,403300.0,25.6781,25.7072,25.5424,25.6684,403300.0
2011-03-07 13:30:00,26.47,26.56,26.43,26.45,322800.0,25.6587,25.746,25.62,25.6393,322800.0
2011-03-07 14:00:00,26.46,26.59,26.39,26.53,286600.0,25.649,25.775,25.5812,25.7169,286600.0
2011-03-07 14:30:00,26.52,26.61,26.48,26.59,188500.0,25.7072,25.7944,25.6684,25.775,188500.0
2011-03-07 15:00:00,26.59,26.76,26.57,26.75,250200.0,25.775,25.9398,25.7557,25.9301,250200.0
2011-03-07 15:30:00,26.75,26.84,26.6,26.66,461000.0,25.9301,26.0174,25.7847,25.8429,461000.0
2011-03-08 09:30:00,26.59,26.78,26.38,26.78,230600.0,25.775,25.9592,25.5715,25.9592,230600.0
2011-03-08 10:00:00,26.77,27.13,26.77,27.11,265800.0,25.9495,26.2985,25.9495,26.2791,265800.0
2011-03-08 10:30:00,27.12,27.3,27.09,27.15,652900.0,26.2888,26.4633,26.2597,26.3179,652900.0
2011-03-08 11:00:00,27.15,27.3,27.11,27.29,219300.0,26.3179,26.4633,26.2791,26.4536,219300.0
2011-03-08 11:30:00,27.29,27.32,27.22,27.32,199900.0,26.4536,26.4827,26.3857,26.4827,199900.0
2011-03-08 12:00:00,27.32,27.37,27.27,27.27,230700.0,26.4827,26.5311,26.4342,26.4342,230700.0
2011-03-08 12:30:00,27.26,27.28,27.14,27.22,193000.0,26.4245,26.4439,26.3082,26.3857,193000.0
2011-03-08 13:00:00,27.22,27.32,27.21,27.27,199200.0,26.3857,26.4827,26.376,26.4342,199200.0
2011-03-08 13:30:00,27.26,27.3,27.23,27.24,154000.0,26.4245,26.4633,26.3954,26.4051,154000.0
2011-03-08 14:00:00,27.25,27.28,27.19,27.23,222600.0,26.4148,26.4439,26.3567,26.3954,222600.0
2011-03-08 14:30:00,27.24,27.44,27.24,27.39,382300.0,26.4051,26.599,26.4051,26.5505,382300.0
2011-03-08 15:00:00,27.38,27.41,27.3,27.4,297700.0,26.5408,26.5699,26.4633,26.5602,297700.0
2011-03-08 15:30:00,27.39,27.4,27.28,27.34,864400.0,26.5505,26.5602,26.4439,26.5021,864400.0
2011-03-09 09:30:00,27.16,27.25,26.99,27.05,508600.0,26.3467,26.434,26.1818,26.24,508600.0
2011-03-09 10:00:00,27.04,27.34,26.97,27.31,251100.0,26.2303,26.5213,26.1624,26.4922,251100.0
2011-03-09 10:30:00,27.3,27.34,27.05,27.16,385300.0,26.4825,26.5213,26.24,26.3467,385300.0
2011-03-09 11:00:00,27.15,27.2,27.0,27.12,270100.0,26.337,26.3855,26.1915,26.3079,270100.0
2011-03-09 11:30:00,27.13,27.35,27.06,27.29,229100.0,26.3176,26.531,26.2497,26.4728,229100.0
2011-03-09 12:00:00,27.3,27.47,27.26,27.31,311000.0,26.4825,26.6474,26.4437,26.4922,311000.0
2011-03-09 12:30:00,27.31,27.48,27.29,27.36,140300.0,26.4922,26.6571,26.4728,26.5407,140300.0
2011-03-09 13:00:00,27.37,27.44,27.32,27.39,94700.0,26.5504,26.6183,26.5019,26.5698,94700.0
2011-03-09 13:30:00,27.39,27.43,27.38,27.4,204600.0,26.5698,26.6086,26.5601,26.5795,204600.0
2011-03-09 14:00:00,27.4,27.52,27.4,27.48,186500.0,26.5795,26.6959,26.5795,26.6571,186500.0
2011-03-09 14:30:00,27.47,27.57,27.39,27.5,250400.0,26.6474,26.7444,26.5698,26.6765,250400.0
2011-03-09 15:00:00,27.5,27.54,27.43,27.53,327400.0,26.6765,26.7153,26.6086,26.7056,327400.0
2011-03-09 15:30:00,27.53,27.57,27.46,27.5,665700.0,26.7056,26.7444,26.6377,26.6765,665700.0
2011-03-10 09:30:00,27.03,27.18,26.86,27.15,601400.0,26.2206,26.3661,26.0557,26.337,601400.0
2011-03-10 10:00:00,27.15,27.21,26.96,27.01,553500.0,26.337,26.3952,26.1527,26.2012,553500.0
2011-03-10 10:30:00,27.01,27.14,26.87,27.12,521500.0,26.2012,26.3273,26.0654,26.3079,521500.0
2011-03-10 11:00:00,27.13,27.2,27.08,27.1,259800.0,26.3176,26.3855,26.2691,26.2885,259800.0
2011-03-10 11:30:00,27.1,27.24,27.08,27.23,477700.0,26.2885,26.4243,26.2691,26.4146,477700.0
2011-03-10 12:00:00,27.24,27.26,27.11,27.14,314800.0,26.4243,26.4437,26.2982,26.3273,314800.0
2011-03-10 12:30:00,27.14,27.3,27.06,27.27,202300.0,26.3273,26.4825,26.2497,26.4534,202300.0
2011-03-10 13:00:00,27.27,27.38,27.13,27.14,151700.0,26.4534,26.5601,26.3176,26.3273,151700.0
2011-03-10 13:30:00,27.15,27.15,26.75,26.84,618400.0,26.337,26.337,25.949,26.0363,618400.0
2011-03-10 14:00:00,26.84,26.89,26.7,26.7,303500.0,26.0363,26.0848,25.9005,25.9005,303500.0
2011-03-10 14:30:00,26.71,26.82,26.66,26.67,277200.0,25.9102,26.0169,25.8617,25.8714,277200.0
2011-03-10 15:00:00,26.67,26.7,26.52,26.53,246400.0,25.8714,25.9005,25.7259,25.7356,246400.0
2011-03-10 15:30:00,26.53,26.69,26.48,26.5,556900.0,25.7356,25.8908,25.6871,25.7065,556900.0
2011-03-11 09:30:00,26.29,26.69,26.2,26.29,238400.0,25.5028,25.8908,25.4155,25.5028,238400.0
2011-03-11 10:00:00,26.29,26.45,26.09,26.32,272600.0,25.5028,25.658,25.3087,25.5319,272600.0
2011-03-11 10:30:00,26.31,26.38,26.17,26.27,207100.0,25.5222,25.5901,25.3863,25.4834,207100.0
2011-03-11 11:00:00,26.28,26.37,26.19,26.27,99400.0,25.4931,25.5804,25.4058,25.4834,99400.0
2011-03-11 11:30:00,26.28,26.39,26.25,26.36,261400.0,25.4931,25.5998,25.464,25.5707,261400.0
2011-03-11 12:00:00,26.37,26.66,26.37,26.54,192100.0,25.5804,25.8617,25.5804,25.7453,192100.0
2011-03-11 12:30:00,26.54,26.55,26.44,26.48,158600.0,25.7453,25.755,25.6483,25.6871,158600.0
2011-03-11 13:00:00,26.49,26.56,26.43,26.49,168200.0,25.6968,25.7647,25.6386,25.6968,168200.0
2011-03-11 13:30:00,26.48,26.53,26.44,26.46,80800.0,25.6871,25.7356,25.6483,25.6677,80800.0
2011-03-11 14:00:00,26.46,26.54,26.42,26.5,167500.0,25.6677,25.7453,25.6289,25.7065,167500.0
2011-03-11 14:30:00,26.5,26.58,26.48,26.52,194500.0,25.7065,25.7841,25.6871,25.7259,194500.0
2011-03-11 15:00:00,26.53,26.72,26.52,26.71,197200.0,25.7356,25.9199,25.7259,25.9102,197200.0
2011-03-11 15:30:00,26.72,26.75,26.59,26.66,517800.0,25.9199,25.949,25.7938,25.8617,517800.0
2011-03-14 09:30:00,26.3,26.37,26.07,26.35,401600.0,25.5125,25.5804,25.2893,25.561,401600.0
2011-03-14 10:00:00,26.34,26.37,26.15,26.2,257000.0,25.5513,25.5804,25.3669,25.4155,257000.0
2011-03-14 10:30:00,26.2,26.27,26.02,26.04,308900.0,25.4155,25.4834,25.2408,25.2602,308900.0
2011-03-14 11:00:00,26.04,26.1,25.96,25.98,293300.0,25.2602,25.3184,25.1826,25.202,293300.0
2011-03-14 11:30:00,25.97,26.05,25.9,25.96,115400.0,25.1923,25.2699,25.1244,25.1826,115400.0
2011-03-14 12:00:00,25.96,26.06,25.94,26.01,136800.0,25.1826,25.2796,25.1632,25.2311,136800.0
2011-03-14 12:30:00,26.01,26.1,25.96,26.1,161100.0,25.2311,25.3184,25.1826,25.3184,161100.0
2011-03-14 13:00:00,26.1,26.18,26.09,26.16,145100.0,25.3184,25.396,25.3087,25.3766,145100.0
2011-03-14 13:30:00,26.16,26.26,26.11,26.19,100400.0,25.3766,25.4737,25.3281,25.4058,100400.0
2011-03-14 14:00:00,26.19,26.32,26.18,26.27,220800.0,25.4058,25.5319,25.396,25.4834,220800.0
2011-03-14 14:30:00,26.27,26.27,26.15,26.17,222200.0,25.4834,25.4834,25.3669,25.3863,222200.0
2011-03-14 15:00:00,26.17,26.34,26.12,26.3,209300.0,25.3863,25.5513,25.3378,25.5125,209300.0
2011-03-14 15:30:00,26.3,26.43,26.27,26.35,561600.0,25.5125,25.6386,25.4834,25.561,561600.0
2011-03-15 09:30:00,25.25,25.68,24.49,25.26,1030100.0,24.4939,24.911,23.7567,24.5036,1030100.0
2011-03-15 10:00:00,25.27,25.39,25.11,25.35,271200.0,24.5133,24.6297,24.3581,24.5909,271200.0
2011-03-15 10:30:00,25.34,25.48,25.15,25.46,340000.0,24.5812,24.717,24.3969,24.6976,340000.0
2011-03-15 11:00:00,25.47,25.47,25.27,25.33,292400.0,24.7073,24.7073,24.5133,24.5715,292400.0
2011-03-15 11:30:00,25.33,25.37,25.24,25.33,179700.0,24.5715,24.6103,24.4842,24.5715,179700.0
2011-03-15 12:00:00,25.34,25.51,25.3,25.51,210100.0,24.5812,24.7461,24.5424,24.7461,210100.0
2011-03-15 12:30:00,25.51,25.51,25.27,25.37,161900.0,24.7461,24.7461,24.5133,24.6103,161900.0
2011-03-15 13:00:00,25.38,25.42,25.32,25.34,178000.0,24.62,24.6588,24.5618,24.5812,178000.0
2011-03-15 13:30:00,25.34,25.4,25.32,25.4,161000.0,24.5812,24.6394,24.5618,24.6394,161000.0
2011-03-15 14:00:00,25.4,25.56,25.34,25.56,220400.0,24.6394,24.7946,24.5812,24.7946,220400.0
2011-03-15 14:30:00,25.55,25.6,25.46,25.57,374000.0,24.7849,24.8334,24.6976,24.8043,374000.0
2011-03-15 15:00:00,25.56,25.85,25.55,25.81,348800.0,24.7946,25.0759,24.7849,25.0371,348800.0
2011-03-15 15:30:00,25.81,25.85,25.61,25.63,383600.0,25.0371,25.0759,24.8431,24.8625,383600.0
2011-03-16 09:30:00,25.47,25.57,25.28,25.45,327100.0,24.7073,24.8043,24.523,24.6879,327100.0
2011-03-16 10:00:00,25.45,25.47,25.35,25.39,491800.0,24.6879,24.7073,24.5909,24.6297,491800.0
2011-03-16 10:30:00,25.4,25.46,25.34,25.35,337400.0,24.6394,24.6976,24.5812,24.5909,337400.0
2011-03-16 11:00:00,25.34,25.59,25.06,25.53,850600.0,24.5812,24.8237,24.3096,24.7655,850600.0
2011-03-16 11:30:00,25.53,25.55,25.35,25.36,536400.0,24.7655,24.7849,24.5909,24.6006,536400.0
2011-03-16 12:00:00,25.36,25.37,24.98,25.08,591700.0,24.6006,24.6103,24.232,24.329,591700.0
2011-03-16 12:30:00,25.08,25.18,24.93,25.17,391400.0,24.329,24.426,24.1835,24.4163,391400.0
2011-03-16 13:00:00,25.18,25.2,24.91,24.99,323900.0,24.426,24.4454,24.1641,24.2417,323900.0
2011-03-16 13:30:00,24.99,25.0,24.86,24.92,236800.0,24.2417,24.2514,24.1156,24.1738,236800.0
2011-03-16 14:00:00,24.91,24.92,24.55,24.65,647900.0,24.1641,24.1738,23.8149,23.9119,647900.0
2011-03-16 14:30:00,24.65,25.18,24.63,25.09,815200.0,23.9119,24.426,23.8925,24.3387,815200.0
2011-03-16 15:00:00,25.1,25.16,24.92,24.99,432600.0,24.3484,24.4066,24.1738,24.2417,432600.0
2011-03-16 15:30:00,24.99,25.09,24.91,25.04,932500.0,24.2417,24.3387,24.1641,24.2902,932500.0
2011-03-17 09:30:00,25.51,25.72,25.36,25.41,322500.0,24.7461,24.9498,24.6006,24.6491,322500.0
2011-03-17 10:00:00,25.43,25.61,25.38,25.47,601300.0,24.6685,24.8431,24.62,24.7073,601300.0
2011-03-17 10:30:00,25.47,25.54,25.43,25.47,274000.0,24.7073,24.7752,24.6685,24.7073,274000.0
2011-03-17 11:00:00,25.47,25.54,25.37,25.45,304000.0,24.7073,24.7752,24.6103,24.6879,304000.0
2011-03-17 11:30:00,25.46,25.54,25.39,25.41,145200.0,24.6976,24.7752,24.6297,24.6491,145200.0
2011-03-17 12:00:00,25.41,25.59,25.41,25.53,177100.0,24.6491,24.8237,24.6491,24.7655,177100.0
2011-03-17 12:30:00,25.53,25.59,25.44,25.49,190000.0,24.7655,24.8237,24.6782,24.7267,190000.0
2011-03-17 13:00:00,25.49,25.52,25.27,25.28,171100.0,24.7267,24.7558,24.5133,24.523,171100.0
2011-03-17 13:30:00,25.28,25.4,25.19,25.25,155800.0,24.523,24.6394,24.4357,24.4939,155800.0
2011-03-17 14:00:00,25.27,25.34,25.18,25.28,130700.0,24.5133,24.5812,24.426,24.523,130700.0
2011-03-17 14:30:00,25.28,25.43,25.27,25.37,106800.0,24.523,24.6685,24.5133,24.6103,106800.0
2011-03-17 15:00:00,25.37,25.41,25.3,25.33,193500.0,24.6103,24.6491,24.5424,24.5715,193500.0
2011-03-17 15:30:00,25.33,25.42,25.29,25.29,622300.0,24.5715,24.6588,24.5327,24.5327,622300.0
2011-03-18 09:30:00,25.76,26.0,25.54,25.63,634800.0,24.9886,25.2214,24.7752,24.8625,634800.0
2011-03-18 10:00:00,25.64,25.75,25.51,25.62,290800.0,24.8722,24.9789,24.7461,24.8528,290800.0
2011-03-18 10:30:00,25.62,25.8,25.57,25.71,165600.0,24.8528,25.0274,24.8043,24.9401,165600.0
2011-03-18 11:00:00,25.73,25.77,25.5,25.5,170200.0,24.9595,24.9983,24.7364,24.7364,170200.0
2011-03-18 11:30:00,25.51,25.64,25.44,25.56,162700.0,24.7461,24.8722,24.6782,24.7946,162700.0
2011-03-18 12:00:00,25.56,25.66,25.5,25.59,114600.0,24.7946,24.8916,24.7364,24.8237,114600.0
2011-03-18 12:30:00,25.59,25.63,25.52,25.53,111800.0,24.8237,24.8625,24.7558,24.7655,111800.0
2011-03-18 13:00:00,25.54,25.61,25.51,25.56,126000.0,24.7752,24.8431,24.7461,24.7946,126000.0
2011-03-18 13:30:00,25.56,25.59,25.46,25.48,164300.0,24.7946,24.8237,24.6976,24.717,164300.0
2011-03-18 14:00:00,25.49,25.5,25.36,25.45,184900.0,24.7267,24.7364,24.6006,24.6879,184900.0
2011-03-18 14:30:00,25.46,25.51,25.35,25.37,170900.0,24.6976,24.7461,24.5909,24.6103,170900.0
2011-03-18 15:00:00,25.37,25.5,25.31,25.34,342600.0,24.6103,24.7364,24.5521,24.5812,342600.0
2011-03-18 15:30:00,25.34,25.55,25.32,25.49,868500.0,24.5812,24.7849,24.5618,24.7267,868500.0
2011-03-21 09:30:00,26.3,26.33,25.91,26.32,651600.0,25.5125,25.5416,25.1341,25.5319,651600.0
2011-03-21 10:00:00,26.31,26.41,26.23,26.38,527800.0,25.5222,25.6192,25.4446,25.5901,527800.0
2011-03-21 10:30:00,26.38,26.5,26.37,26.47,312500.0,25.5901,25.7065,25.5804,25.6774,312500.0
2011-03-21 11:00:00,26.47,26.67,26.43,26.56,311200.0,25.6774,25.8714,25.6386,25.7647,311200.0
2011-03-21 11:30:00,26.55,26.66,26.54,26.59,149100.0,25.755,25.8617,25.7453,25.7938,149100.0
2011-03-21 12:00:00,26.6,26.73,26.6,26.73,172800.0,25.8035,25.9296,25.8035,25.9296,172800.0
2011-03-21 12:30:00,26.73,26.75,26.65,26.68,159500.0,25.9296,25.949,25.852,25.8811,159500.0
2011-03-21 13:00:00,26.68,26.75,26.66,26.71,122700.0,25.8811,25.949,25.8617,25.9102,122700.0
2011-03-21 13:30:00,26.71,26.78,26.66,26.77,199600.0,25.9102,25.9781,25.8617,25.9684,199600.0
2011-03-21 14:00:00,26.77,26.82,26.74,26.8,159200.0,25.9684,26.0169,25.9393,25.9975,159200.0
2011-03-21 14:30:00,26.8,26.83,26.73,26.74,195200.0,25.9975,26.0266,25.9296,25.9393,195200.0
2011-03-21 15:00:00,26.74,26.83,26.68,26.75,262000.0,25.9393,26.0266,25.8811,25.949,262000.0
2011-03-21 15:30:00,26.74,26.94,26.74,26.85,543500.0,25.9393,26.1333,25.9393,26.046,543500.0
2011-03-22 09:30:00,26.87,26.98,26.55,26.55,403300.0,26.0654,26.1721,25.755,25.755,403300.0
2011-03-22 10:00:00,26.54,26.68,26.5,26.66,225100.0,25.7453,25.8811,25.7065,25.8617,225100.0
2011-03-22 10:30:00,26.67,26.71,26.46,26.47,148500.0,25.8714,25.9102,25.6677,25.6774,148500.0
2011-03-22 11:00:00,26.47,26.54,26.43,26.43,328400.0,25.6774,25.7453,25.6386,25.6386,328400.0
2011-03-22 11:30:00,26.43,26.5,26.4,26.44,82200.0,25.6386,25.7065,25.6095,25.6483,82200.0
2011-03-22 12:00:00,26.45,26.53,26.44,26.48,147600.0,25.658,25.7356,25.6483,25.6871,147600.0
2011-03-22 12:30:00,26.47,26.6,26.47,26.57,98700.0,25.6774,25.8035,25.6774,25.7744,98700.0
2011-03-22 13:00:00,26.57,26.57,26.4,26.4,222700.0,25.7744,25.7744,25.6095,25.6095,222700.0
2011-03-22 13:30:00,26.41,26.46,26.38,26.4,106000.0,25.6192,25.6677,25.5901,25.6095,106000.0
2011-03-22 14:00:00,26.41,26.51,26.35,26.37,320000.0,25.6192,25.7162,25.561,25.5804,320000.0
2011-03-22 14:30:00,26.37,26.42,26.32,26.37,165000.0,25.5804,25.6289,25.5319,25.5804,165000.0
2011-03-22 15:00:00,26.38,26.43,26.35,26.41,117700.0,25.5901,25.6386,25.561,25.6192,117700.0
2011-03-22 15:30:00,26.41,26.43,26.32,26.36,303000.0,25.6192,25.6386,25.5319,25.5707,303000.0
2011-03-23 09:30:00,26.78,26.89,26.54,26.69,686100.0,25.9781,26.0848,25.7453,25.8908,686100.0
2011-03-23 10:00:00,26.69,26.81,26.58,26.76,433400.0,25.8908,26.0072,25.7841,25.9587,433400.0
2011-03-23 10:30:00,26.76,26.89,26.71,26.8,451400.0,25.9587,26.0848,25.9102,25.9975,451400.0
2011-03-23 11:00:00,26.81,27.12,26.8,27.02,494000.0,26.0072,26.3079,25.9975,26.2109,494000.0
2011-03-23 11:30:00,27.02,27.14,26.98,26.99,350600.0,26.2109,26.3273,26.1721,26.1818,350600.0
2011-03-23 12:00:00,27.0,27.14,26.97,27.14,271900.0,26.1915,26.3273,26.1624,26.3273,271900.0
2011-03-23 12:30:00,27.14,27.4,27.09,27.33,381000.0,26.3273,26.5795,26.2788,26.5116,381000.0
2011-03-23 13:00:00,27.33,27.48,27.32,27.48,175700.0,26.5116,26.6571,26.5019,26.6571,175700.0
2011-03-23 13:30:00,27.47,27.54,27.44,27.46,343600.0,26.6474,26.7153,26.6183,26.6377,343600.0
2011-03-23 14:00:00,27.45,27.46,27.37,27.43,122900.0,26.628,26.6377,26.5504,26.6086,122900.0
2011-03-23 14:30:00,27.43,27.56,27.39,27.53,199500.0,26.6086,26.7347,26.5698,26.7056,199500.0
2011-03-23 15:00:00,27.52,27.62,27.46,27.5,458800.0,26.6959,26.7929,26.6377,26.6765,458800.0
2011-03-23 15:30:00,27.51,27.56,27.46,27.48,633900.0,26.6862,26.7347,26.6377,26.6571,633900.0
2011-03-24 09:30:00,27.69,27.76,27.12,27.13,277700.0,26.8608,26.9287,26.3079,26.3176,277700.0
2011-03-24 10:00:00,27.12,27.25,27.03,27.24,150400.0,26.3079,26.434,26.2206,26.4243,150400.0
2011-03-24 10:30:00,27.25,27.38,27.14,27.38,296100.0,26.434,26.5601,26.3273,26.5601,296100.0
2011-03-24 11:00:00,27.38,27.39,27.25,27.29,136700.0,26.5601,26.5698,26.434,26.4728,136700.0
2011-03-24 11:30:00,27.29,27.41,27.28,27.39,144400.0,26.4728,26.5892,26.4631,26.5698,144400.0
2011-03-24 12:00:00,27.39,27.5,27.38,27.48,167800.0,26.5698,26.6765,26.5601,26.6571,167800.0
2011-03-24 12:30:00,27.48,27.57,27.39,27.42,146900.0,26.6571,26.7444,26.5698,26.5989,146900.0
2011-03-24 13:00:00,27.42,27.43,27.37,27.4,119500.0,26.5989,26.6086,26.5504,26.5795,119500.0
2011-03-24 13:30:00,27.4,27.43,27.31,27.35,192700.0,26.5795,26.6086,26.4922,26.531,192700.0
2011-03-24 14:00:00,27.35,27.41,27.3,27.33,377600.0,26.531,26.5892,26.4825,26.5116,377600.0
2011-03-24 14:30:00,27.33,27.38,27.3,27.32,179500.0,26.5116,26.5601,26.4825,26.5019,179500.0
2011-03-24 15:00:00,27.32,27.4,27.25,27.37,225000.0,26.5019,26.5795,26.434,26.5504,225000.0
2011-03-24 15:30:00,27.37,27.39,27.26,27.31,463200.0,26.5504,26.5698,26.4437,26.4922,463200.0
2011-03-25 09:30:00,27.41,27.49,27.15,27.25,194600.0,26.5892,26.6668,26.337,26.434,194600.0
2011-03-25 10:00:00,27.26,27.36,27.11,27.21,275400.0,26.4437,26.5407,26.2982,26.3952,275400.0
2011-03-25 10:30:00,27.2,27.5,27.16,27.48,195000.0,26.3855,26.6765,26.3467,26.6571,195000.0
2011-03-25 11:00:00,27.48,27.51,27.29,27.39,399100.0,26.6571,26.6862,26.4728,26.5698,399100.0
2011-03-25 11:30:00,27.4,27.5,27.38,27.46,114600.0,26.5795,26.6765,26.5601,26.6377,114600.0
2011-03-25 12:00:00,27.47,27.58,27.36,27.36,220300.0,26.6474,26.7541,26.5407,26.5407,220300.0
2011-03-25 12:30:00,27.36,27.41,27.26,27.34,143600.0,26.5407,26.5892,26.4437,26.5213,143600.0
2011-03-25 13:00:00,27.33,27.33,27.24,27.32,82900.0,26.5116,26.5116,26.4243,26.5019,82900.0
2011-03-25 13:30:00,27.32,27.35,27.23,27.26,191600.0,26.5019,26.531,26.4146,26.4437,191600.0
2011-03-25 14:00:00,27.25,27.3,27.18,27.19,93900.0,26.434,26.4825,26.3661,26.3758,93900.0
2011-03-25 14:30:00,27.19,27.2,27.12,27.16,176200.0,26.3758,26.3855,26.3079,26.3467,176200.0
2011-03-25 15:00:00,27.17,27.17,27.02,27.03,282500.0,26.3564,26.3564,26.2109,26.2206,282500.0
2011-03-25 15:30:00,27.03,27.12,26.96,27.03,560200.0,26.2206,26.3079,26.1527,26.2206,560200.0
2011-03-28 09:30:00,27.16,27.32,26.9,27.0,276300.0,26.3467,26.5019,26.0945,26.1915,276300.0
2011-03-28 10:00:00,27.0,27.11,26.94,26.99,142500.0,26.1915,26.2982,26.1333,26.1818,142500.0
2011-03-28 10:30:00,26.98,27.07,26.9,26.92,125000.0,26.1721,26.2594,26.0945,26.1139,125000.0
2011-03-28 11:00:00,26.92,26.94,26.84,26.87,115500.0,26.1139,26.1333,26.0363,26.0654,115500.0
2011-03-28 11:30:00,26.87,26.89,26.77,26.89,113700.0,26.0654,26.0848,25.9684,26.0848,113700.0
2011-03-28 12:00:00,26.88,26.96,26.83,26.95,118600.0,26.0751,26.1527,26.0266,26.143,118600.0
2011-03-28 12:30:00,26.95,27.03,26.93,26.98,87700.0,26.143,26.2206,26.1236,26.1721,87700.0
2011-03-28 13:00:00,26.98,27.01,26.94,26.98,65900.0,26.1721,26.2012,26.1333,26.1721,65900.0
2011-03-28 13:30:00,26.99,27.04,26.98,27.0,29300.0,26.1818,26.2303,26.1721,26.1915,29300.0
2011-03-28 14:00:00,27.01,27.07,27.0,27.06,65000.0,26.2012,26.2594,26.1915,26.2497,65000.0
2011-03-28 14:30:00,27.06,27.13,27.05,27.06,171200.0,26.2497,26.3176,26.24,26.2497,171200.0
2011-03-28 15:00:00,27.06,27.13,27.05,27.08,115100.0,26.2497,26.3176,26.24,26.2691,115100.0
2011-03-28 15:30:00,27.07,27.1,26.89,26.9,230300.0,26.2594,26.2885,26.0848,26.0945,230300.0
2011-03-29 09:30:00,26.84,26.93,26.55,26.84,167200.0,26.0363,26.1236,25.755,26.0363,167200.0
2011-03-29 10:00:00,26.82,27.07,26.79,26.97,72600.0,26.0169,26.2594,25.9878,26.1624,72600.0
2011-03-29 10:30:00,26.97,27.05,26.85,26.93,105400.0,26.1624,26.24,26.046,26.1236,105400.0
2011-03-29 11:00:00,26.93,26.97,26.86,26.87,141500.0,26.1236,26.1624,26.0557,26.0654,141500.0
2011-03-29 11:30:00,26.86,26.95,26.8,26.8,100400.0,26.0557,26.143,25.9975,25.9975,100400.0
2011-03-29 12:00:00,26.8,26.92,26.8,26.83,63000.0,25.9975,26.1139,25.9975,26.0266,63000.0
2011-03-29 12:30:00,26.83,26.88,26.81,26.88,101000.0,26.0266,26.0751,26.0072,26.0751,101000.0
2011-03-29 13:00:00,26.88,26.9,26.83,26.87,62200.0,26.0751,26.0945,26.0266,26.0654,62200.0
2011-03-29 13:30:00,26.87,26.93,26.86,26.92,47700.0,26.0654,26.1236,26.0557,26.1139,47700.0
2011-03-29 14:00:00,26.91,27.01,26.91,26.96,147800.0,26.1042,26.2012,26.1042,26.1527,147800.0
2011-03-29 14:30:00,26.96,27.03,26.93,26.98,95100.0,26.1527,26.2206,26.1236,26.1721,95100.0
2011-03-29 15:00:00,26.99,27.03,26.93,27.0,143800.0,26.1818,26.2206,26.1236,26.1915,143800.0
2011-03-29 15:30:00,27.01,27.03,26.9,26.97,289700.0,26.2012,26.2206,26.0945,26.1624,289700.0
2011-03-30 09:30:00,27.2,27.27,27.08,27.18,243600.0,26.3855,26.4534,26.2691,26.3661,243600.0
2011-03-30 10:00:00,27.2,27.26,27.03,27.16,241700.0,26.3855,26.4437,26.2206,26.3467,241700.0
2011-03-30 10:30:00,27.16,27.24,27.13,27.16,134800.0,26.3467,26.4243,26.3176,26.3467,134800.0
2011-03-30 11:00:00,27.17,27.2,27.0,27.02,126800.0,26.3564,26.3855,26.1915,26.2109,126800.0
2011-03-30 11:30:00,27.03,27.1,26.99,27.02,94100.0,26.2206,26.2885,26.1818,26.2109,94100.0
2011-03-30 12:00:00,27.03,27.22,27.03,27.2,101200.0,26.2206,26.4049,26.2206,26.3855,101200.0
2011-03-30 12:30:00,27.19,27.29,27.19,27.28,73800.0,26.3758,26.4728,26.3758,26.4631,73800.0
2011-03-30 13:00:00,27.28,27.29,27.25,27.26,57500.0,26.4631,26.4728,26.434,26.4437,57500.0
2011-03-30 13:30:00,27.26,27.3,27.24,27.24,70600.0,26.4437,26.4825,26.4243,26.4243,70600.0
2011-03-30 14:00:00,27.24,27.29,27.22,27.27,104100.0,26.4243,26.4728,26.4049,26.4534,104100.0
2011-03-30 14:30:00,27.28,27.3,27.22,27.22,69600.0,26.4631,26.4825,26.4049,26.4049,69600.0
2011-03-30 15:00:00,27.22,27.25,27.16,27.16,135100.0,26.4049,26.434,26.3467,26.3467,135100.0
2011-03-30 15:30:00,27.16,27.2,27.11,27.15,278800.0,26.3467,26.3855,26.2982,26.337,278800.0
2011-03-31 09:30:00,27.1,27.14,26.93,26.93,213600.0,26.2885,26.3273,26.1236,26.1236,213600.0
2011-03-31 10:00:00,26.94,27.11,26.86,27.05,161600.0,26.1333,26.2982,26.0557,26.24,161600.0
2011-03-31 10:30:00,27.05,27.11,26.97,27.04,112600.0,26.24,26.2982,26.1624,26.2303,112600.0
2011-03-31 11:00:00,27.06,27.12,26.94,26.96,95000.0,26.2497,26.3079,26.1333,26.1527,95000.0
2011-03-31 11:30:00,26.97,27.19,26.95,27.18,278700.0,26.1624,26.3758,26.143,26.3661,278700.0
2011-03-31 12:00:00,27.18,27.31,27.17,27.3,134200.0,26.3661,26.4922,26.3564,26.4825,134200.0
2011-03-31 12:30:00,27.3,27.44,27.3,27.44,162300.0,26.4825,26.6183,26.4825,26.6183,162300.0
2011-03-31 13:00:00,27.44,27.45,27.38,27.43,66100.0,26.6183,26.628,26.5601,26.6086,66100.0
2011-03-31 13:30:00,27.43,27.51,27.42,27.45,129900.0,26.6086,26.6862,26.5989,26.628,129900.0
2011-03-31 14:00:00,27.45,27.5,27.43,27.43,86900.0,26.628,26.6765,26.6086,26.6086,86900.0
2011-03-31 14:30:00,27.44,27.49,27.43,27.46,89600.0,26.6183,26.6668,26.6086,26.6377,89600.0
2011-03-31 15:00:00,27.46,27.47,27.41,27.42,133500.0,26.6377,26.6474,26.5892,26.5989,133500.0
2011-03-31 15:30:00,27.43,27.47,27.35,27.37,386300.0,26.6086,26.6474,26.531,26.5504,386300.0
2011-04-01 09:30:00,27.73,27.8,27.59,27.63,275000.0,26.8996,26.9675,26.7638,26.8026,275000.0
2011-04-01 10:00:00,27.63,27.96,27.58,27.86,308900.0,26.8026,27.1227,26.7541,27.0257,308900.0
2011-04-01 10:30:00,27.87,27.94,27.78,27.82,132600.0,27.0354,27.1033,26.9481,26.9869,132600.0
2011-04-01 11:00:00,27.81,27.9,27.78,27.84,173800.0,26.9772,27.0645,26.9481,27.0063,173800.0
2011-04-01 11:30:00,27.85,27.9,27.72,27.79,141700.0,27.016,27.0645,26.8899,26.9578,141700.0
2011-04-01 12:00:00,27.79,27.84,27.74,27.74,108700.0,26.9578,27.0063,26.9093,26.9093,108700.0
2011-04-01 12:30:00,27.75,27.75,27.61,27.62,224100.0,26.919,26.919,26.7832,26.7929,224100.0
2011-04-01 13:00:00,27.62,27.63,27.41,27.42,267700.0,26.7929,26.8026,26.5892,26.5989,267700.0
2011-04-01 13:30:00,27.42,27.54,27.41,27.53,106200.0,26.5989,26.7153,26.5892,26.7056,106200.0
2011-04-01 14:00:00,27.54,27.57,27.46,27.48,145900.0,26.7153,26.7444,26.6377,26.6571,145900.0
2011-04-01 14:30:00,27.48,27.49,27.29,27.36,275100.0,26.6571,26.6668,26.4728,26.5407,275100.0
2011-04-01 15:00:00,27.36,27.37,27.24,27.34,250500.0,26.5407,26.5504,26.4243,26.5213,250500.0
2011-04-01 15:30:00,27.35,27.48,27.34,27.4,587500.0,26.531,26.6571,26.5213,26.5795,587500.0
2011-04-04 09:30:00,27.5,27.62,27.38,27.49,298000.0,26.6765,26.7929,26.5601,26.6668,298000.0
2011-04-04 10:00:00,27.5,27.6,27.37,27.51,155500.0,26.6765,26.7735,26.5504,26.6862,155500.0
2011-04-04 10:30:00,27.51,27.61,27.45,27.51,132900.0,26.6862,26.7832,26.628,26.6862,132900.0
2011-04-04 11:00:00,27.51,27.52,27.4,27.46,106300.0,26.6862,26.6959,26.5795,26.6377,106300.0
2011-04-04 11:30:00,27.46,27.49,27.39,27.39,107300.0,26.6377,26.6668,26.5698,26.5698,107300.0
2011-04-04 12:00:00,27.39,27.49,27.36,27.49,99000.0,26.5698,26.6668,26.5407,26.6668,99000.0
2011-04-04 12:30:00,27.48,27.5,27.35,27.35,94000.0,26.6571,26.6765,26.531,26.531,94000.0
2011-04-04 13:00:00,27.34,27.41,27.3,27.39,140800.0,26.5213,26.5892,26.4825,26.5698,140800.0
2011-04-04 13:30:00,27.39,27.4,27.3,27.36,112500.0,26.5698,26.5795,26.4825,26.5407,112500.0
2011-04-04 14:00:00,27.36,27.42,27.27,27.39,143700.0,26.5407,26.5989,26.4534,26.5698,143700.0
2011-04-04 14:30:00,27.38,27.42,27.35,27.38,145700.0,26.5601,26.5989,26.531,26.5601,145700.0
2011-04-04 15:00:00,27.39,27.52,27.38,27.48,221500.0,26.5698,26.6959,26.5601,26.6571,221500.0
2011-04-04 15:30:00,27.48,27.61,27.47,27.58,428600.0,26.6571,26.7832,26.6474,26.7541,428600.0
2011-04-05 09:30:00,27.43,27.74,27.27,27.64,258200.0,26.6086,26.9093,26.4534,26.8123,258200.0
2011-04-05 10:00:00,27.63,27.8,27.51,27.76,227400.0,26.8026,26.9675,26.6862,26.9287,227400.0
2011-04-05 10:30:00,27.76,27.89,27.76,27.85,253500.0,26.9287,27.0548,26.9287,27.016,253500.0
2011-04-05 11:00:00,27.85,27.86,27.74,27.86,104700.0,27.016,27.0257,26.9093,27.0257,104700.0
2011-04-05 11:30:00,27.86,28.06,27.86,28.01,323100.0,27.0257,27.2198,27.0257,27.1713,323100.0
2011-04-05 12:00:00,28.0,28.13,27.99,28.04,166500.0,27.1616,27.2877,27.1518,27.2004,166500.0
2011-04-05 12:30:00,28.05,28.24,28.04,28.17,306300.0,27.2101,27.3944,27.2004,27.3265,306300.0
2011-04-05 13:00:00,28.17,28.2,28.08,28.12,165400.0,27.3265,27.3556,27.2392,27.278,165400.0
2011-04-05 13:30:00,28.12,28.2,28.1,28.14,122300.0,27.278,27.3556,27.2586,27.2974,122300.0
2011-04-05 14:00:00,28.15,28.22,28.1,28.14,328400.0,27.3071,27.375,27.2586,27.2974,328400.0
2011-04-05 14:30:00,28.14,28.2,28.11,28.2,424200.0,27.2974,27.3556,27.2683,27.3556,424200.0
2011-04-05 15:00:00,28.19,28.19,28.11,28.15,344400.0,27.3459,27.3459,27.2683,27.3071,344400.0
2011-04-05 15:30:00,28.15,28.15,28.06,28.11,470500.0,27.3071,27.3071,27.2198,27.2683,470500.0
2011-04-06 09:30:00,28.39,28.65,28.31,28.4,362400.0,27.5399,27.7921,27.4623,27.5496,362400.0
2011-04-06 10:00:00,28.41,28.49,28.36,28.4,316800.0,27.5593,27.6369,27.5108,27.5496,316800.0
2011-04-06 10:30:00,28.4,28.44,28.35,28.38,288200.0,27.5496,27.5884,27.5011,27.5302,288200.0
2011-04-06 11:00:00,28.37,28.38,27.97,27.99,246900.0,27.5205,27.5302,27.1324,27.1518,246900.0
2011-04-06 11:30:00,28.0,28.03,27.75,27.75,183500.0,27.1616,27.1907,26.919,26.919,183500.0
2011-04-06 12:00:00,27.75,27.82,27.73,27.81,149200.0,26.919,26.9869,26.8996,26.9772,149200.0
2011-04-06 12:30:00,27.81,27.9,27.75,27.86,183600.0,26.9772,27.0645,26.919,27.0257,183600.0
2011-04-06 13:00:00,27.87,27.93,27.75,27.82,158700.0,27.0354,27.0936,26.919,26.9869,158700.0
2011-04-06 13:30:00,27.82,27.94,27.75,27.89,147300.0,26.9869,27.1033,26.919,27.0548,147300.0
2011-04-06 14:00:00,27.89,28.0,27.89,27.95,99800.0,27.0548,27.1616,27.0548,27.113,99800.0
2011-04-06 14:30:00,27.95,28.04,27.95,28.01,120200.0,27.113,27.2004,27.113,27.1713,120200.0
2011-04-06 15:00:00,28.01,28.05,27.99,28.0,234100.0,27.1713,27.2101,27.1518,27.1616,234100.0
2011-04-06 15:30:00,28.0,28.06,27.98,28.0,341400.0,27.1616,27.2198,27.1421,27.1616,341400.0
2011-04-07 09:30:00,27.96,28.17,27.9,28.14,192300.0,27.1227,27.3265,27.0645,27.2974,192300.0
2011-04-07 10:00:00,28.13,28.25,28.04,28.07,291300.0,27.2877,27.4041,27.2004,27.2295,291300.0
2011-04-07 10:30:00,28.06,28.15,27.84,28.1,305300.0,27.2198,27.3071,27.0063,27.2586,305300.0
2011-04-07 11:00:00,28.11,28.11,27.8,27.81,237500.0,27.2683,27.2683,26.9675,26.9772,237500.0
2011-04-07 11:30:00,27.82,27.85,27.7,27.82,276600.0,26.9869,27.016,26.8705,26.9869,276600.0
2011-04-07 12:00:00,27.82,27.92,27.75,27.87,126700.0,26.9869,27.0839,26.919,27.0354,126700.0
2011-04-07 12:30:00,27.86,28.02,27.85,27.94,114600.0,27.0257,27.181,27.016,27.1033,114600.0
2011-04-07 13:00:00,27.94,27.98,27.8,27.82,84300.0,27.1033,27.1421,26.9675,26.9869,84300.0
2011-04-07 13:30:00,27.81,27.83,27.71,27.76,154900.0,26.9772,26.9966,26.8802,26.9287,154900.0
2011-04-07 14:00:00,27.75,27.8,27.72,27.73,98400.0,26.919,26.9675,26.8899,26.8996,98400.0
2011-04-07 14:30:00,27.73,27.86,27.73,27.84,107700.0,26.8996,27.0257,26.8996,27.0063,107700.0
2011-04-07 15:00:00,27.84,27.88,27.75,27.79,160700.0,27.0063,27.0451,26.919,26.9578,160700.0
2011-04-07 15:30:00,27.79,27.87,27.74,27.82,432600.0,26.9578,27.0354,26.9093,26.9869,432600.0
2011-04-08 09:30:00,27.94,28.19,27.93,27.94,226000.0,27.1033,27.3459,27.0936,27.1033,226000.0
2011-04-08 10:00:00,27.94,27.98,27.69,27.72,209100.0,27.1033,27.1421,26.8608,26.8899,209100.0
2011-04-08 10:30:00,27.72,27.8,27.63,27.65,159600.0,26.8899,26.9675,26.8026,26.822,159600.0
2011-04-08 11:00:00,27.65,27.66,27.47,27.48,152500.0,26.822,26.8317,26.6474,26.6571,152500.0
2011-04-08 11:30:00,27.47,27.58,27.46,27.52,114300.0,26.6474,26.7541,26.6377,26.6959,114300.0
2011-04-08 12:00:00,27.51,27.51,27.4,27.47,114600.0,26.6862,26.6862,26.5795,26.6474,114600.0
2011-04-08 12:30:00,27.48,27.54,27.45,27.46,91900.0,26.6571,26.7153,26.628,26.6377,91900.0
2011-04-08 13:00:00,27.46,27.55,27.46,27.51,73500.0,26.6377,26.725,26.6377,26.6862,73500.0
2011-04-08 13:30:00,27.52,27.56,27.49,27.5,70300.0,26.6959,26.7347,26.6668,26.6765,70300.0
2011-04-08 14:00:00,27.5,27.55,27.36,27.38,93200.0,26.6765,26.725,26.5407,26.5601,93200.0
2011-04-08 14:30:00,27.38,27.38,27.18,27.18,182600.0,26.5601,26.5601,26.3661,26.3661,182600.0
2011-04-08 15:00:00,27.18,27.23,27.03,27.1,615900.0,26.3661,26.4146,26.2206,26.2885,615900.0
2011-04-08 15:30:00,27.1,27.21,27.06,27.16,928600.0,26.2885,26.3952,26.2497,26.3467,928600.0
2011-04-11 09:30:00,27.22,27.45,26.95,27.4,414700.0,26.4049,26.628,26.143,26.5795,414700.0
2011-04-11 10:00:00,27.41,27.48,27.35,27.43,252300.0,26.5892,26.6571,26.531,26.6086,252300.0
2011-04-11 10:30:00,27.43,27.53,27.4,27.5,196100.0,26.6086,26.7056,26.5795,26.6765,196100.0
2011-04-11 11:00:00,27.51,27.52,27.38,27.43,210800.0,26.6862,26.6959,26.5601,26.6086,210800.0
2011-04-11 11:30:00,27.43,27.49,27.36,27.36,198500.0,26.6086,26.6668,26.5407,26.5407,198500.0
2011-04-11 12:00:00,27.35,27.36,27.16,27.3,181400.0,26.531,26.5407,26.3467,26.4825,181400.0
2011-04-11 12:30:00,27.3,27.3,27.01,27.01,250900.0,26.4825,26.4825,26.2012,26.2012,250900.0
2011-04-11 13:00:00,27.0,27.04,26.97,27.02,226900.0,26.1915,26.2303,26.1624,26.2109,226900.0
2011-04-11 13:30:00,27.02,27.19,27.02,27.17,181800.0,26.2109,26.3758,26.2109,26.3564,181800.0
2011-04-11 14:00:00,27.18,27.29,27.18,27.28,98100.0,26.3661,26.4728,26.3661,26.4631,98100.0
2011-04-11 14:30:00,27.28,27.34,27.19,27.22,313700.0,26.4631,26.5213,26.3758,26.4049,313700.0
2011-04-11 15:00:00,27.22,27.23,27.08,27.13,224200.0,26.4049,26.4146,26.2691,26.3176,224200.0
2011-04-11 15:30:00,27.12,27.22,27.1,27.19,369600.0,26.3079,26.4049,26.2885,26.3758,369600.0
2011-04-12 09:30:00,26.9,27.02,26.68,26.87,470700.0,26.0945,26.2109,25.8811,26.0654,470700.0
2011-04-12 10:00:00,26.88,26.93,26.61,26.78,359700.0,26.0751,26.1236,25.8132,25.9781,359700.0
2011-04-12 10:30:00,26.77,26.8,26.59,26.63,197000.0,25.9684,25.9975,25.7938,25.8326,197000.0
2011-04-12 11:00:00,26.62,26.84,26.62,26.78,207500.0,25.8229,26.0363,25.8229,25.9781,207500.0
2011-04-12 11:30:00,26.78,26.92,26.71,26.87,156800.0,25.9781,26.1139,25.9102,26.0654,156800.0
2011-04-12 12:00:00,26.87,26.94,26.77,26.91,184800.0,26.0654,26.1333,25.9684,26.1042,184800.0
2011-04-12 12:30:00,26.91,26.94,26.84,26.87,144500.0,26.1042,26.1333,26.0363,26.0654,144500.0
2011-04-12 13:00:00,26.87,26.99,26.81,26.98,136100.0,26.0654,26.1818,26.0072,26.1721,136100.0
2011-04-12 13:30:00,26.98,27.13,26.95,27.09,739100.0,26.1721,26.3176,26.143,26.2788,739100.0
2011-04-12 14:00:00,27.08,27.18,27.06,27.13,185600.0,26.2691,26.3661,26.2497,26.3176,185600.0
2011-04-12 14:30:00,27.13,27.19,27.01,27.02,218400.0,26.3176,26.3758,26.2012,26.2109,218400.0
2011-04-12 15:00:00,27.03,27.04,26.88,26.89,271300.0,26.2206,26.2303,26.0751,26.0848,271300.0
2011-04-12 15:30:00,26.89,26.91,26.8,26.89,503600.0,26.0848,26.1042,25.9975,26.0848,503600.0
2011-04-13 09:30:00,27.08,27.08,26.67,26.67,95200.0,26.2691,26.2691,25.8714,25.8714,95200.0
2011-04-13 10:00:00,26.69,26.71,26.56,26.64,163700.0,25.8908,25.9102,25.7647,25.8423,163700.0
2011-04-13 10:30:00,26.63,26.79,26.58,26.73,156300.0,25.8326,25.9878,25.7841,25.9296,156300.0
2011-04-13 11:00:00,26.73,26.75,26.53,26.55,133900.0,25.9296,25.949,25.7356,25.755,133900.0
2011-04-13 11:30:00,26.54,26.55,26.4,26.41,210100.0,25.7453,25.755,25.6095,25.6192,210100.0
2011-04-13 12:00:00,26.41,26.5,26.36,26.37,89300.0,25.6192,25.7065,25.5707,25.5804,89300.0
2011-04-13 12:30:00,26.37,26.44,26.32,26.41,129200.0,25.5804,25.6483,25.5319,25.6192,129200.0
2011-04-13 13:00:00,26.41,26.55,26.4,26.47,67900.0,25.6192,25.755,25.6095,25.6774,67900.0
2011-04-13 13:30:00,26.47,26.48,26.35,26.41,90900.0,25.6774,25.6871,25.561,25.6192,90900.0
2011-04-13 14:00:00,26.41,26.55,26.41,26.53,115600.0,25.6192,25.755,25.6192,25.7356,115600.0
2011-04-13 14:30:00,26.53,26.61,26.49,26.59,107100.0,25.7356,25.8132,25.6968,25.7938,107100.0
2011-04-13 15:00:00,26.6,26.67,26.6,26.64,150400.0,25.8035,25.8714,25.8035,25.8423,150400.0
2011-04-13 15:30:00,26.64,26.65,26.57,26.58,243000.0,25.8423,25.852,25.7744,25.7841,243000.0
2011-04-14 09:30:00,25.94,26.17,25.67,26.14,527700.0,25.1632,25.3863,24.9013,25.3572,527700.0
2011-04-14 10:00:00,26.15,26.32,26.04,26.3,236600.0,25.3669,25.5319,25.2602,25.5125,236600.0
2011-04-14 10:30:00,26.31,26.48,26.25,26.39,234900.0,25.5222,25.6871,25.464,25.5998,234900.0
2011-04-14 11:00:00,26.39,26.46,26.21,26.28,154000.0,25.5998,25.6677,25.4252,25.4931,154000.0
2011-04-14 11:30:00,26.28,26.3,26.11,26.13,227900.0,25.4931,25.5125,25.3281,25.3475,227900.0
2011-04-14 12:00:00,26.13,26.27,26.11,26.23,163500.0,25.3475,25.4834,25.3281,25.4446,163500.0
2011-04-14 12:30:00,26.24,26.27,26.14,26.16,92300.0,25.4543,25.4834,25.3572,25.3766,92300.0
2011-04-14 13:00:00,26.16,26.18,26.07,26.1,82200.0,25.3766,25.396,25.2893,25.3184,82200.0
2011-04-14 13:30:00,26.1,26.13,26.05,26.07,162700.0,25.3184,25.3475,25.2699,25.2893,162700.0
2011-04-14 14:00:00,26.07,26.18,26.07,26.12,94600.0,25.2893,25.396,25.2893,25.3378,94600.0
2011-04-14 14:30:00,26.12,26.19,26.11,26.17,104300.0,25.3378,25.4058,25.3281,25.3863,104300.0
2011-04-14 15:00:00,26.16,26.27,26.16,26.26,257000.0,25.3766,25.4834,25.3766,25.4737,257000.0
2011-04-14 15:30:00,26.26,26.29,26.17,26.25,461200.0,25.4737,25.5028,25.3863,25.464,461200.0
2011-04-15 09:30:00,26.45,26.62,26.28,26.39,621800.0,25.658,25.8229,25.4931,25.5998,621800.0
2011-04-15 10:00:00,26.4,26.46,26.28,26.33,280900.0,25.6095,25.6677,25.4931,25.5416,280900.0
2011-04-15 10:30:00,26.33,26.4,26.19,26.24,278200.0,25.5416,25.6095,25.4058,25.4543,278200.0
2011-04-15 11:00:00,26.24,26.39,26.11,26.39,189700.0,25.4543,25.5998,25.3281,25.5998,189700.0
2011-04-15 11:30:00,26.38,26.47,26.35,26.38,232400.0,25.5901,25.6774,25.561,25.5901,232400.0
2011-04-15 12:00:00,26.37,26.41,26.35,26.35,352400.0,25.5804,25.6192,25.561,25.561,352400.0
2011-04-15 12:30:00,26.35,26.41,26.35,26.36,147600.0,25.561,25.6192,25.561,25.5707,147600.0
2011-04-15 13:00:00,26.36,26.39,26.22,26.23,149500.0,25.5707,25.5998,25.4349,25.4446,149500.0
2011-04-15 13:30:00,26.23,26.33,26.21,26.22,108300.0,25.4446,25.5416,25.4252,25.4349,108300.0
2011-04-15 14:00:00,26.22,26.31,26.18,26.29,144800.0,25.4349,25.5222,25.396,25.5028,144800.0
2011-04-15 14:30:00,26.29,26.36,26.29,26.34,184900.0,25.5028,25.5707,25.5028,25.5513,184900.0
2011-04-15 15:00:00,26.34,26.36,26.17,26.23,231900.0,25.5513,25.5707,25.3863,25.4446,231900.0
2011-04-15 15:30:00,26.23,26.31,26.2,26.27,546200.0,25.4446,25.5222,25.4155,25.4834,546200.0
2011-04-18 09:30:00,25.8,25.94,25.68,25.7,198800.0,25.0274,25.1632,24.911,24.9304,198800.0
2011-04-18 10:00:00,25.7,25.77,25.56,25.66,208100.0,24.9304,24.9983,24.7946,24.8916,208100.0
2011-04-18 10:30:00,25.65,25.69,25.54,25.63,274600.0,24.8819,24.9207,24.7752,24.8625,274600.0
2011-04-18 11:00:00,25.63,25.76,25.52,25.76,245100.0,24.8625,24.9886,24.7558,24.9886,245100.0
2011-04-18 11:30:00,25.75,25.88,25.69,25.86,137700.0,24.9789,25.105,24.9207,25.0856,137700.0
2011-04-18 12:00:00,25.85,25.94,25.78,25.86,122600.0,25.0759,25.1632,25.008,25.0856,122600.0
2011-04-18 12:30:00,25.86,25.86,25.73,25.78,58100.0,25.0856,25.0856,24.9595,25.008,58100.0
2011-04-18 13:00:00,25.78,25.78,25.66,25.67,63000.0,25.008,25.008,24.8916,24.9013,63000.0
2011-04-18 13:30:00,25.67,25.76,25.66,25.75,58100.0,24.9013,24.9886,24.8916,24.9789,58100.0
2011-04-18 14:00:00,25.74,25.82,25.71,25.78,129500.0,24.9692,25.0468,24.9401,25.008,129500.0
2011-04-18 14:30:00,25.79,25.92,25.75,25.82,209600.0,25.0177,25.1438,24.9789,25.0468,209600.0
2011-04-18 15:00:00,25.82,25.87,25.78,25.83,482800.0,25.0468,25.0953,25.008,25.0565,482800.0
2011-04-18 15:30:00,25.83,25.86,25.72,25.76,571300.0,25.0565,25.0856,24.9498,24.9886,571300.0
2011-04-19 09:30:00,25.81,26.22,25.8,25.95,218100.0,25.0371,25.4349,25.0274,25.1729,218100.0
2011-04-19 10:00:00,25.94,25.98,25.77,25.78,270000.0,25.1632,25.202,24.9983,25.008,270000.0
2011-04-19 10:30:00,25.78,25.88,25.69,25.81,197600.0,25.008,25.105,24.9207,25.0371,197600.0
2011-04-19 11:00:00,25.8,25.85,25.77,25.81,189600.0,25.0274,25.0759,24.9983,25.0371,189600.0
2011-04-19 11:30:00,25.8,25.85,25.77,25.84,170600.0,25.0274,25.0759,24.9983,25.0662,170600.0
2011-04-19 12:00:00,25.84,25.87,25.8,25.84,101200.0,25.0662,25.0953,25.0274,25.0662,101200.0
2011-04-19 12:30:00,25.84,25.89,25.8,25.86,115500.0,25.0662,25.1147,25.0274,25.0856,115500.0
2011-04-19 13:00:00,25.86,25.94,25.84,25.84,128600.0,25.0856,25.1632,25.0662,25.0662,128600.0
2011-04-19 13:30:00,25.84,25.88,25.82,25.85,147200.0,25.0662,25.105,25.0468,25.0759,147200.0
2011-04-19 14:00:00,25.86,25.88,25.83,25.86,202700.0,25.0856,25.105,25.0565,25.0856,202700.0
2011-04-19 14:30:00,25.85,25.87,25.77,25.77,169000.0,25.0759,25.0953,24.9983,24.9983,169000.0
2011-04-19 15:00:00,25.78,25.88,25.78,25.82,422400.0,25.008,25.105,25.008,25.0468,422400.0
2011-04-19 15:30:00,25.81,25.85,25.74,25.77,816300.0,25.0371,25.0759,24.9692,24.9983,816300.0
2011-04-20 09:30:00,24.53,25.46,24.47,25.27,1432900.0,23.7955,24.6976,23.7373,24.5133,1432900.0
2011-04-20 10:00:00,25.28,25.42,25.24,25.31,1116700.0,24.523,24.6588,24.4842,24.5521,1116700.0
2011-04-20 10:30:00,25.31,25.35,25.01,25.03,513000.0,24.5521,24.5909,24.2611,24.2805,513000.0
2011-04-20 11:00:00,25.03,25.17,24.84,25.15,907900.0,24.2805,24.4163,24.0962,24.3969,907900.0
2011-04-20 11:30:00,25.14,25.49,25.03,25.45,756600.0,24.3872,24.7267,24.2805,24.6879,756600.0
2011-04-20 12:00:00,25.46,25.61,25.4,25.47,790700.0,24.6976,24.8431,24.6394,24.7073,790700.0
2011-04-20 12:30:00,25.48,25.53,25.25,25.29,362800.0,24.717,24.7655,24.4939,24.5327,362800.0
2011-04-20 13:00:00,25.28,25.28,24.98,25.09,327000.0,24.523,24.523,24.232,24.3387,327000.0
2011-04-20 13:30:00,25.09,25.25,25.0,25.25,274400.0,24.3387,24.4939,24.2514,24.4939,274400.0
2011-04-20 14:00:00,25.25,25.33,25.18,25.24,333800.0,24.4939,24.5715,24.426,24.4842,333800.0
2011-04-20 14:30:00,25.24,25.5,25.24,25.39,498900.0,24.4842,24.7364,24.4842,24.6297,498900.0
2011-04-20 15:00:00,25.39,25.44,25.32,25.44,427300.0,24.6297,24.6782,24.5618,24.6782,427300.0
2011-04-20 15:30:00,25.43,25.58,25.36,25.53,1026900.0,24.6685,24.814,24.6006,24.7655,1026900.0
2011-04-21 09:30:00,25.6,25.72,25.26,25.29,474300.0,24.8334,24.9498,24.5036,24.5327,474300.0
2011-04-21 10:00:00,25.29,25.36,25.26,25.3,519700.0,24.5327,24.6006,24.5036,24.5424,519700.0
2011-04-21 10:30:00,25.3,25.44,25.3,25.35,182200.0,24.5424,24.6782,24.5424,24.5909,182200.0
2011-04-21 11:00:00,25.34,25.39,25.27,25.34,223600.0,24.5812,24.6297,24.5133,24.5812,223600.0
2011-04-21 11:30:00,25.34,25.66,25.34,25.59,445500.0,24.5812,24.8916,24.5812,24.8237,445500.0
2011-04-21 12:00:00,25.58,25.6,25.39,25.44,112300.0,24.814,24.8334,24.6297,24.6782,112300.0
2011-04-21 12:30:00,25.44,25.57,25.43,25.43,65200.0,24.6782,24.8043,24.6685,24.6685,65200.0
2011-04-21 13:00:00,25.43,25.45,25.33,25.35,134400.0,24.6685,24.6879,24.5715,24.5909,134400.0
2011-04-21 13:30:00,25.35,25.44,25.32,25.33,127800.0,24.5909,24.6782,24.5618,24.5715,127800.0
2011-04-21 14:00:00,25.34,25.52,25.34,25.41,205900.0,24.5812,24.7558,24.5812,24.6491,205900.0
2011-04-21 14:30:00,25.4,25.53,25.39,25.5,258100.0,24.6394,24.7655,24.6297,24.7364,258100.0
2011-04-21 15:00:00,25.5,25.67,25.5,25.55,461700.0,24.7364,24.9013,24.7364,24.7849,461700.0
2011-04-21 15:30:00,25.55,25.61,25.51,25.58,889100.0,24.7849,24.8431,24.7461,24.814,889100.0
2011-04-25 09:30:00,25.57,25.76,25.36,25.53,428900.0,24.8043,24.9886,24.6006,24.7655,428900.0
2011-04-25 10:00:00,25.53,25.62,25.45,25.49,373600.0,24.7655,24.8528,24.6879,24.7267,373600.0
2011-04-25 10:30:00,25.48,25.56,25.41,25.41,179900.0,24.717,24.7946,24.6491,24.6491,179900.0
2011-04-25 11:00:00,25.41,25.41,25.25,25.37,351600.0,24.6491,24.6491,24.4939,24.6103,351600.0
2011-04-25 11:30:00,25.38,25.49,25.37,25.48,189400.0,24.62,24.7267,24.6103,24.717,189400.0
2011-04-25 12:00:00,25.47,25.55,25.41,25.45,298700.0,24.7073,24.7849,24.6491,24.6879,298700.0
2011-04-25 12:30:00,25.45,25.56,25.43,25.5,257700.0,24.6879,24.7946,24.6685,24.7364,257700.0
2011-04-25 13:00:00,25.5,25.52,25.47,25.5,194700.0,24.7364,24.7558,24.7073,24.7364,194700.0
2011-04-25 13:30:00,25.5,25.56,25.49,25.55,191700.0,24.7364,24.7946,24.7267,24.7849,191700.0
2011-04-25 14:00:00,25.54,25.57,25.54,25.56,168800.0,24.7752,24.8043,24.7752,24.7946,168800.0
2011-04-25 14:30:00,25.56,25.64,25.56,25.59,293400.0,24.7946,24.8722,24.7946,24.8237,293400.0
2011-04-25 15:00:00,25.6,25.66,25.59,25.62,327200.0,24.8334,24.8916,24.8237,24.8528,327200.0
2011-04-25 15:30:00,25.62,25.62,25.53,25.57,604100.0,24.8528,24.8528,24.7655,24.8043,604100.0
2011-04-26 09:30:00,25.72,25.94,25.69,25.92,295900.0,24.9498,25.1632,24.9207,25.1438,295900.0
2011-04-26 10:00:00,25.92,26.13,25.91,26.09,368200.0,25.1438,25.3475,25.1341,25.3087,368200.0
2011-04-26 10:30:00,26.09,26.34,26.08,26.24,389200.0,25.3087,25.5513,25.299,25.4543,389200.0
2011-04-26 11:00:00,26.23,26.35,26.22,26.28,257200.0,25.4446,25.561,25.4349,25.4931,257200.0
2011-04-26 11:30:00,26.27,26.32,26.11,26.13,150000.0,25.4834,25.5319,25.3281,25.3475,150000.0
2011-04-26 12:00:00,26.13,26.17,26.01,26.02,123400.0,25.3475,25.3863,25.2311,25.2408,123400.0
2011-04-26 12:30:00,26.01,26.05,25.95,26.0,69100.0,25.2311,25.2699,25.1729,25.2214,69100.0
2011-04-26 13:00:00,26.0,26.04,25.96,25.99,105100.0,25.2214,25.2602,25.1826,25.2117,105100.0
2011-04-26 13:30:00,26.0,26.0,25.79,25.88,174000.0,25.2214,25.2214,25.0177,25.105,174000.0
2011-04-26 14:00:00,25.89,25.89,25.82,25.83,76900.0,25.1147,25.1147,25.0468,25.0565,76900.0
2011-04-26 14:30:00,25.83,25.84,25.81,25.82,117800.0,25.0565,25.0662,25.0371,25.0468,117800.0
2011-04-26 15:00:00,25.82,25.86,25.78,25.78,338000.0,25.0468,25.0856,25.008,25.008,338000.0
2011-04-26 15:30:00,25.78,25.8,25.77,25.78,349400.0,25.008,25.0274,24.9983,25.008,349400.0
2011-04-27 09:30:00,25.84,25.99,25.7,25.76,301000.0,25.0662,25.2117,24.9304,24.9886,301000.0
2011-04-27 10:00:00,25.75,25.75,25.54,25.55,211400.0,24.9789,24.9789,24.7752,24.7849,211400.0
2011-04-27 10:30:00,25.55,25.73,25.54,25.66,251300.0,24.7849,24.9595,24.7752,24.8916,251300.0
2011-04-27 11:00:00,25.67,25.75,25.66,25.71,140700.0,24.9013,24.9789,24.8916,24.9401,140700.0
2011-04-27 11:30:00,25.71,25.72,25.62,25.7,132800.0,24.9401,24.9498,24.8528,24.9304,132800.0
2011-04-27 12:00:00,25.7,25.71,25.63,25.65,61000.0,24.9304,24.9401,24.8625,24.8819,61000.0
2011-04-27 12:30:00,25.65,25.78,25.62,25.73,245900.0,24.8819,25.008,24.8528,24.9595,245900.0
2011-04-27 13:00:00,25.72,25.87,25.68,25.86,284100.0,24.9498,25.0953,24.911,25.0856,284100.0
2011-04-27 13:30:00,25.84,25.89,25.76,25.78,423800.0,25.0662,25.1147,24.9886,25.008,423800.0
2011-04-27 14:00:00,25.78,25.85,25.75,25.77,434700.0,25.008,25.0759,24.9789,24.9983,434700.0
2011-04-27 14:30:00,25.77,25.83,25.76,25.83,264600.0,24.9983,25.0565,24.9886,25.0565,264600.0
2011-04-27 15:00:00,25.82,25.85,25.79,25.82,339100.0,25.0468,25.0759,25.0177,25.0468,339100.0
2011-04-27 15:30:00,25.81,25.92,25.8,25.84,759000.0,25.0371,25.1438,25.0274,25.0662,759000.0
2011-04-28 09:30:00,25.84,25.87,25.73,25.75,128800.0,25.0662,25.0953,24.9595,24.9789,128800.0
2011-04-28 10:00:00,25.76,25.85,25.7,25.85,129600.0,24.9886,25.0759,24.9304,25.0759,129600.0
2011-04-28 10:30:00,25.85,26.03,25.84,26.01,236500.0,25.0759,25.2505,25.0662,25.2311,236500.0
2011-04-28 11:00:00,26.02,26.08,25.92,25.97,167500.0,25.2408,25.299,25.1438,25.1923,167500.0
2011-04-28 11:30:00,25.97,25.98,25.71,25.71,161900.0,25.1923,25.202,24.9401,24.9401,161900.0
2011-04-28 12:00:00,25.71,25.8,25.68,25.8,60700.0,24.9401,25.0274,24.911,25.0274,60700.0
2011-04-28 12:30:00,25.79,25.85,25.76,25.8,121400.0,25.0177,25.0759,24.9886,25.0274,121400.0
2011-04-28 13:00:00,25.8,25.85,25.78,25.81,98300.0,25.0274,25.0759,25.008,25.0371,98300.0
2011-04-28 13:30:00,25.81,25.82,25.77,25.78,140700.0,25.0371,25.0468,24.9983,25.008,140700.0
2011-04-28 14:00:00,25.78,25.86,25.78,25.8,90100.0,25.008,25.0856,25.008,25.0274,90100.0
2011-04-28 14:30:00,25.8,25.88,25.79,25.88,114800.0,25.0274,25.105,25.0177,25.105,114800.0
2011-04-28 15:00:00,25.87,25.88,25.83,25.88,142900.0,25.0953,25.105,25.0565,25.105,142900.0
2011-04-28 15:30:00,25.88,25.93,25.82,25.85,285100.0,25.105,25.1535,25.0468,25.0759,285100.0
2011-04-29 09:30:00,25.9,26.23,25.86,26.18,311500.0,25.1244,25.4446,25.0856,25.396,311500.0
2011-04-29 10:00:00,26.17,26.24,26.12,26.2,190300.0,25.3863,25.4543,25.3378,25.4155,190300.0
2011-04-29 10:30:00,26.19,26.19,26.07,26.07,208300.0,25.4058,25.4058,25.2893,25.2893,208300.0
2011-04-29 11:00:00,26.08,26.16,26.0,26.01,180600.0,25.299,25.3766,25.2214,25.2311,180600.0
2011-04-29 11:30:00,26.02,26.13,26.01,26.05,107000.0,25.2408,25.3475,25.2311,25.2699,107000.0
2011-04-29 12:00:00,26.05,26.19,26.05,26.13,160600.0,25.2699,25.4058,25.2699,25.3475,160600.0
2011-04-29 12:30:00,26.13,26.21,26.08,26.21,138700.0,25.3475,25.4252,25.299,25.4252,138700.0
2011-04-29 13:00:00,26.21,26.31,26.19,26.3,203800.0,25.4252,25.5222,25.4058,25.5125,203800.0
2011-04-29 13:30:00,26.3,26.32,26.24,26.25,118100.0,25.5125,25.5319,25.4543,25.464,118100.0
2011-04-29 14:00:00,26.25,26.37,26.22,26.27,226000.0,25.464,25.5804,25.4349,25.4834,226000.0
2011-04-29 14:30:00,26.26,26.33,26.2,26.21,135800.0,25.4737,25.5416,25.4155,25.4252,135800.0
2011-04-29 15:00:00,26.21,26.27,26.1,26.11,175500.0,25.4252,25.4834,25.3184,25.3281,175500.0
2011-04-29 15:30:00,26.11,26.16,26.08,26.09,336300.0,25.3281,25.3766,25.299,25.3087,336300.0
2011-05-02 09:30:00,26.26,26.31,26.01,26.03,103400.0,25.4737,25.5222,25.2311,25.2505,103400.0
2011-05-02 10:00:00,26.04,26.22,26.02,26.2,110600.0,25.2602,25.4349,25.2408,25.4155,110600.0
2011-05-02 10:30:00,26.19,26.29,26.19,26.21,108800.0,25.4058,25.5028,25.4058,25.4252,108800.0
2011-05-02 11:00:00,26.21,26.22,26.07,26.09,84600.0,25.4252,25.4349,25.2893,25.3087,84600.0
2011-05-02 11:30:00,26.08,26.11,26.04,26.08,79700.0,25.299,25.3281,25.2602,25.299,79700.0
2011-05-02 12:00:00,26.09,26.11,25.89,25.9,83700.0,25.3087,25.3281,25.1147,25.1244,83700.0
2011-05-02 12:30:00,25.91,26.0,25.89,25.96,74700.0,25.1341,25.2214,25.1147,25.1826,74700.0
2011-05-02 13:00:00,25.97,26.03,25.94,26.0,88700.0,25.1923,25.2505,25.1632,25.2214,88700.0
2011-05-02 13:30:00,26.0,26.02,25.97,25.99,33800.0,25.2214,25.2408,25.1923,25.2117,33800.0
2011-05-02 14:00:00,26.0,26.07,25.98,26.01,65000.0,25.2214,25.2893,25.202,25.2311,65000.0
2011-05-02 14:30:00,26.0,26.02,25.95,25.96,59200.0,25.2214,25.2408,25.1729,25.1826,59200.0
2011-05-02 15:00:00,25.96,25.99,25.89,25.92,131500.0,25.1826,25.2117,25.1147,25.1438,131500.0
2011-05-02 15:30:00,25.91,25.99,25.87,25.92,548400.0,25.1341,25.2117,25.0953,25.1438,548400.0
2011-05-03 09:30:00,25.4,25.68,25.31,25.48,570000.0,24.6394,24.911,24.5521,24.717,570000.0
2011-05-03 10:00:00,25.5,25.7,25.29,25.3,556000.0,24.7364,24.9304,24.5327,24.5424,556000.0
2011-05-03 10:30:00,25.3,25.31,25.06,25.18,481000.0,24.5424,24.5521,24.3096,24.426,481000.0
2011-05-03 11:00:00,25.19,25.33,25.09,25.23,370300.0,24.4357,24.5715,24.3387,24.4745,370300.0
2011-05-03 11:30:00,25.24,25.4,25.2,25.38,178200.0,24.4842,24.6394,24.4454,24.62,178200.0
2011-05-03 12:00:00,25.39,25.5,25.38,25.47,291100.0,24.6297,24.7364,24.62,24.7073,291100.0
2011-05-03 12:30:00,25.48,25.5,25.38,25.49,203500.0,24.717,24.7364,24.62,24.7267,203500.0
2011-05-03 13:00:00,25.49,25.49,25.33,25.34,96000.0,24.7267,24.7267,24.5715,24.5812,96000.0
2011-05-03 13:30:00,25.34,25.34,25.24,25.29,128700.0,24.5812,24.5812,24.4842,24.5327,128700.0
2011-05-03 14:00:00,25.28,25.28,25.19,25.2,300000.0,24.523,24.523,24.4357,24.4454,300000.0
2011-05-03 14:30:00,25.2,25.24,25.17,25.2,228300.0,24.4454,24.4842,24.4163,24.4454,228300.0
2011-05-03 15:00:00,25.2,25.36,25.19,25.35,324700.0,24.4454,24.6006,24.4357,24.5909,324700.0
2011-05-03 15:30:00,25.35,25.44,25.24,25.4,827400.0,24.5909,24.6782,24.4842,24.6394,827400.0
2011-05-04 09:30:00,25.41,25.43,25.03,25.06,299800.0,24.6491,24.6685,24.2805,24.3096,299800.0
2011-05-04 10:00:00,25.05,25.05,24.74,24.89,508500.0,24.2999,24.2999,23.9992,24.1447,508500.0
2011-05-04 10:30:00,24.88,24.99,24.82,24.95,282200.0,24.135,24.2417,24.0768,24.2029,282200.0
2011-05-04 11:00:00,24.95,24.97,24.72,24.76,333400.0,24.2029,24.2223,23.9798,24.0186,333400.0
2011-05-04 11:30:00,24.76,24.78,24.63,24.77,227900.0,24.0186,24.038,23.8925,24.0283,227900.0
2011-05-04 12:00:00,24.78,24.85,24.58,24.69,181300.0,24.038,24.1059,23.844,23.9507,181300.0
2011-05-04 12:30:00,24.69,24.82,24.68,24.81,281400.0,23.9507,24.0768,23.941,24.0671,281400.0
2011-05-04 13:00:00,24.82,24.88,24.81,24.84,363200.0,24.0768,24.135,24.0671,24.0962,363200.0
2011-05-04 13:30:00,24.84,24.96,24.84,24.94,297100.0,24.0962,24.2126,24.0962,24.1932,297100.0
2011-05-04 14:00:00,24.94,25.0,24.88,24.93,463700.0,24.1932,24.2514,24.135,24.1835,463700.0
2011-05-04 14:30:00,24.93,25.03,24.91,24.96,246900.0,24.1835,24.2805,24.1641,24.2126,246900.0
2011-05-04 15:00:00,24.95,25.0,24.89,24.96,429300.0,24.2029,24.2514,24.1447,24.2126,429300.0
2011-05-04 15:30:00,24.97,24.99,24.88,24.92,502900.0,24.2223,24.2417,24.135,24.1738,502900.0
2011-05-05 09:30:00,24.73,24.99,24.6,24.98,230000.0,23.9895,24.2417,23.8634,24.232,230000.0
2011-05-05 10:00:00,24.98,25.09,24.81,24.87,250000.0,24.232,24.3387,24.0671,24.1253,250000.0
2011-05-05 10:30:00,24.85,24.94,24.8,24.9,147500.0,24.1059,24.1932,24.0574,24.1544,147500.0
2011-05-05 11:00:00,24.9,24.93,24.71,24.79,109300.0,24.1544,24.1835,23.9701,24.0477,109300.0
2011-05-05 11:30:00,24.8,25.18,24.79,25.18,168900.0,24.0574,24.426,24.0477,24.426,168900.0
2011-05-05 12:00:00,25.17,25.27,25.12,25.2,159800.0,24.4163,24.5133,24.3678,24.4454,159800.0
2011-05-05 12:30:00,25.2,25.2,25.0,25.01,132100.0,24.4454,24.4454,24.2514,24.2611,132100.0
2011-05-05 13:00:00,25.01,25.05,24.96,25.03,248900.0,24.2611,24.2999,24.2126,24.2805,248900.0
2011-05-05 13:30:00,25.03,25.04,24.87,24.95,223000.0,24.2805,24.2902,24.1253,24.2029,223000.0
2011-05-05 14:00:00,24.96,25.01,24.83,25.01,143700.0,24.2126,24.2611,24.0865,24.2611,143700.0
2011-05-05 14:30:00,25.01,25.03,24.92,24.92,169900.0,24.2611,24.2805,24.1738,24.1738,169900.0
2011-05-05 15:00:00,24.92,24.94,24.57,24.57,316200.0,24.1738,24.1932,23.8343,23.8343,316200.0
2011-05-05 15:30:00,24.57,24.74,24.57,24.69,398600.0,23.8343,23.9992,23.8343,23.9507,398600.0
2011-05-06 09:30:00,25.13,25.22,24.88,24.99,235900.0,24.3775,24.4648,24.135,24.2417,235900.0
2011-05-06 10:00:00,24.99,25.14,24.97,25.04,176100.0,24.2417,24.3872,24.2223,24.2902,176100.0
2011-05-06 10:30:00,25.04,25.04,24.96,25.03,213300.0,24.2902,24.2902,24.2126,24.2805,213300.0
2011-05-06 11:00:00,25.03,25.25,25.03,25.24,214400.0,24.2805,24.4939,24.2805,24.4842,214400.0
2011-05-06 11:30:00,25.23,25.32,25.21,25.27,169600.0,24.4745,24.5618,24.4551,24.5133,169600.0
2011-05-06 12:00:00,25.27,25.32,25.12,25.17,178300.0,24.5133,24.5618,24.3678,24.4163,178300.0
2011-05-06 12:30:00,25.16,25.22,25.05,25.15,128000.0,24.4066,24.4648,24.2999,24.3969,128000.0
2011-05-06 13:00:00,25.14,25.18,24.99,25.06,230300.0,24.3872,24.426,24.2417,24.3096,230300.0
2011-05-06 13:30:00,25.06,25.14,25.05,25.11,134700.0,24.3096,24.3872,24.2999,24.3581,134700.0
2011-05-06 14:00:00,25.11,25.25,25.1,25.13,216400.0,24.3581,24.4939,24.3484,24.3775,216400.0
2011-05-06 14:30:00,25.13,25.14,25.0,25.1,176800.0,24.3775,24.3872,24.2514,24.3484,176800.0
2011-05-06 15:00:00,25.1,25.23,25.06,25.08,281800.0,24.3484,24.4745,24.3096,24.329,281800.0
2011-05-06 15:30:00,25.09,25.13,24.91,24.98,1616000.0,24.3387,24.3775,24.1641,24.232,1616000.0
2011-05-09 09:30:00,25.0,25.17,24.95,25.03,138800.0,24.2514,24.4163,24.2029,24.2805,138800.0
2011-05-09 10:00:00,25.04,25.2,24.96,25.0,180900.0,24.2902,24.4454,24.2126,24.2514,180900.0
2011-05-09 10:30:00,25.0,25.13,24.91,25.03,230400.0,24.2514,24.3775,24.1641,24.2805,230400.0
2011-05-09 11:00:00,25.04,25.1,24.97,25.04,176200.0,24.2902,24.3484,24.2223,24.2902,176200.0
2011-05-09 11:30:00,25.05,25.07,24.95,25.05,100700.0,24.2999,24.3193,24.2029,24.2999,100700.0
2011-05-09 12:00:00,25.05,25.2,25.03,25.13,121500.0,24.2999,24.4454,24.2805,24.3775,121500.0
2011-05-09 12:30:00,25.14,25.21,25.13,25.14,81200.0,24.3872,24.4551,24.3775,24.3872,81200.0
2011-05-09 13:00:00,25.14,25.2,25.14,25.14,57600.0,24.3872,24.4454,24.3872,24.3872,57600.0
2011-05-09 13:30:00,25.14,25.16,25.12,25.13,33400.0,24.3872,24.4066,24.3678,24.3775,33400.0
2011-05-09 14:00:00,25.13,25.14,25.07,25.09,56900.0,24.3775,24.3872,24.3193,24.3387,56900.0
2011-05-09 14:30:00,25.09,25.19,25.05,25.06,75400.0,24.3387,24.4357,24.2999,24.3096,75400.0
2011-05-09 15:00:00,25.07,25.11,24.99,24.99,148000.0,24.3193,24.3581,24.2417,24.2417,148000.0
2011-05-09 15:30:00,25.0,25.0,24.91,24.98,371100.0,24.2514,24.2514,24.1641,24.232,371100.0
2011-05-10 09:30:00,25.05,25.19,25.02,25.05,151200.0,24.2999,24.4357,24.2708,24.2999,151200.0
2011-05-10 10:00:00,25.06,25.25,25.05,25.18,285600.0,24.3096,24.4939,24.2999,24.426,285600.0
2011-05-10 10:30:00,25.19,25.2,24.99,25.0,247000.0,24.4357,24.4454,24.2417,24.2514,247000.0
2011-05-10 11:00:00,25.01,25.13,24.94,24.97,379800.0,24.2611,24.3775,24.1932,24.2223,379800.0
2011-05-10 11:30:00,24.97,25.0,24.92,24.95,146900.0,24.2223,24.2514,24.1738,24.2029,146900.0
2011-05-10 12:00:00,24.96,24.97,24.89,24.94,140400.0,24.2126,24.2223,24.1447,24.1932,140400.0
2011-05-10 12:30:00,24.94,24.99,24.89,24.91,124500.0,24.1932,24.2417,24.1447,24.1641,124500.0
2011-05-10 13:00:00,24.91,24.97,24.84,24.96,169500.0,24.1641,24.2223,24.0962,24.2126,169500.0
2011-05-10 13:30:00,24.96,24.99,24.92,24.98,166600.0,24.2126,24.2417,24.1738,24.232,166600.0
2011-05-10 14:00:00,24.97,24.99,24.86,24.86,127400.0,24.2223,24.2417,24.1156,24.1156,127400.0
2011-05-10 14:30:00,24.86,25.0,24.86,24.99,125100.0,24.1156,24.2514,24.1156,24.2417,125100.0
2011-05-10 15:00:00,25.0,25.0,24.93,24.98,257000.0,24.2514,24.2514,24.1835,24.232,257000.0
2011-05-10 15:30:00,24.98,25.01,24.94,24.99,560900.0,24.232,24.2611,24.1932,24.2417,560900.0
2011-05-11 09:30:00,25.03,25.07,24.87,24.93,177400.0,24.2805,24.3193,24.1253,24.1835,177400.0
2011-05-11 10:00:00,24.93,24.94,24.8,24.89,194100.0,24.1835,24.1932,24.0574,24.1447,194100.0
2011-05-11 10:30:00,24.89,24.9,24.77,24.84,120700.0,24.1447,24.1544,24.0283,24.0962,120700.0
2011-05-11 11:00:00,24.84,24.98,24.83,24.93,206200.0,24.0962,24.232,24.0865,24.1835,206200.0
2011-05-11 11:30:00,24.93,24.98,24.84,24.87,93200.0,24.1835,24.232,24.0962,24.1253,93200.0
2011-05-11 12:00:00,24.86,24.87,24.67,24.7,219200.0,24.1156,24.1253,23.9313,23.9604,219200.0
2011-05-11 12:30:00,24.69,24.76,24.6,24.64,215900.0,23.9507,24.0186,23.8634,23.9022,215900.0
2011-05-11 13:00:00,24.66,24.67,24.55,24.57,185100.0,23.9216,23.9313,23.8149,23.8343,185100.0
2011-05-11 13:30:00,24.57,24.64,24.5,24.6,127900.0,23.8343,23.9022,23.7664,23.8634,127900.0
2011-05-11 14:00:00,24.6,24.66,24.53,24.57,146800.0,23.8634,23.9216,23.7955,23.8343,146800.0
2011-05-11 14:30:00,24.57,24.77,24.56,24.76,254800.0,23.8343,24.0283,23.8246,24.0186,254800.0
2011-05-11 15:00:00,24.75,24.88,24.71,24.82,256000.0,24.0089,24.135,23.9701,24.0768,256000.0
2011-05-11 15:30:00,24.82,24.86,24.72,24.83,616200.0,24.0768,24.1156,23.9798,24.0865,616200.0
2011-05-12 09:30:00,24.7,24.81,24.36,24.47,434800.0,23.9604,24.0671,23.6305,23.7373,434800.0
2011-05-12 10:00:00,24.48,24.61,24.4,24.6,340600.0,23.747,23.8731,23.6694,23.8634,340600.0
2011-05-12 10:30:00,24.61,24.64,24.5,24.58,268000.0,23.8731,23.9022,23.7664,23.844,268000.0
2011-05-12 11:00:00,24.57,24.73,24.53,24.71,201700.0,23.8343,23.9895,23.7955,23.9701,201700.0
2011-05-12 11:30:00,24.71,24.87,24.71,24.82,253100.0,23.9701,24.1253,23.9701,24.0768,253100.0
2011-05-12 12:00:00,24.81,24.81,24.63,24.67,233700.0,24.0671,24.0671,23.8925,23.9313,233700.0
2011-05-12 12:30:00,24.67,24.73,24.62,24.72,198400.0,23.9313,23.9895,23.8828,23.9798,198400.0
2011-05-12 13:00:00,24.72,24.87,24.72,24.79,162400.0,23.9798,24.1253,23.9798,24.0477,162400.0
2011-05-12 13:30:00,24.8,24.84,24.76,24.77,83200.0,24.0574,24.0962,24.0186,24.0283,83200.0
2011-05-12 14:00:00,24.77,24.86,24.74,24.78,129300.0,24.0283,24.1156,23.9992,24.038,129300.0
2011-05-12 14:30:00,24.78,24.82,24.74,24.8,138000.0,24.038,24.0768,23.9992,24.0574,138000.0
2011-05-12 15:00:00,24.8,24.83,24.73,24.78,192200.0,24.0574,24.0865,23.9895,24.038,192200.0
2011-05-12 15:30:00,24.78,24.86,24.76,24.83,342400.0,24.038,24.1156,24.0186,24.0865,342400.0
2011-05-13 09:30:00,24.88,24.92,24.71,24.72,182600.0,24.135,24.1738,23.9701,23.9798,182600.0
2011-05-13 10:00:00,24.73,24.8,24.6,24.73,231200.0,23.9895,24.0574,23.8634,23.9895,231200.0
2011-05-13 10:30:00,24.72,24.84,24.71,24.78,203500.0,23.9798,24.0962,23.9701,24.038,203500.0
2011-05-13 11:00:00,24.79,24.8,24.62,24.71,579700.0,24.0477,24.0574,23.8828,23.9701,579700.0
2011-05-13 11:30:00,24.7,24.73,24.59,24.62,262200.0,23.9604,23.9895,23.8537,23.8828,262200.0
2011-05-13 12:00:00,24.6,24.65,24.42,24.54,290500.0,23.8634,23.9119,23.6888,23.8052,290500.0
2011-05-13 12:30:00,24.54,24.58,24.5,24.57,242100.0,23.8052,23.844,23.7664,23.8343,242100.0
2011-05-13 13:00:00,24.57,24.62,24.55,24.58,125800.0,23.8343,23.8828,23.8149,23.844,125800.0
2011-05-13 13:30:00,24.57,24.59,24.51,24.58,94100.0,23.8343,23.8537,23.7761,23.844,94100.0
2011-05-13 14:00:00,24.57,24.65,24.56,24.6,291400.0,23.8343,23.9119,23.8246,23.8634,291400.0
2011-05-13 14:30:00,24.6,24.66,24.59,24.6,149300.0,23.8634,23.9216,23.8537,23.8634,149300.0
2011-05-13 15:00:00,24.61,24.68,24.59,24.6,326800.0,23.8731,23.941,23.8537,23.8634,326800.0
2011-05-13 15:30:00,24.6,24.66,24.58,24.61,616900.0,23.8634,23.9216,23.844,23.8731,616900.0
2011-05-16 09:30:00,24.43,24.52,24.26,24.36,250300.0,23.6985,23.7858,23.5335,23.6305,250300.0
2011-05-16 10:00:00,24.36,24.53,24.35,24.5,98900.0,23.6305,23.7955,23.6208,23.7664,98900.0
2011-05-16 10:30:00,24.5,24.59,24.46,24.59,245400.0,23.7664,23.8537,23.7276,23.8537,245400.0
2011-05-16 11:00:00,24.6,24.61,24.55,24.58,169900.0,23.8634,23.8731,23.8149,23.844,169900.0
2011-05-16 11:30:00,24.58,24.59,24.4,24.46,226700.0,23.844,23.8537,23.6694,23.7276,226700.0
2011-05-16 12:00:00,24.47,24.48,24.39,24.44,57500.0,23.7373,23.747,23.6597,23.7082,57500.0
2011-05-16 12:30:00,24.44,24.5,24.35,24.37,91200.0,23.7082,23.7664,23.6208,23.6402,91200.0
2011-05-16 13:00:00,24.36,24.38,24.29,24.32,146100.0,23.6305,23.6499,23.5626,23.5917,146100.0
2011-05-16 13:30:00,24.32,24.36,24.3,24.32,79100.0,23.5917,23.6305,23.5723,23.5917,79100.0
2011-05-16 14:00:00,24.32,24.43,24.27,24.29,88700.0,23.5917,23.6985,23.5432,23.5626,88700.0
2011-05-16 14:30:00,24.29,24.34,24.24,24.24,197200.0,23.5626,23.6111,23.5141,23.5141,197200.0
2011-05-16 15:00:00,24.25,24.36,24.25,24.35,218600.0,23.5238,23.6305,23.5238,23.6208,218600.0
2011-05-16 15:30:00,24.34,24.41,24.27,24.32,756900.0,23.6111,23.6791,23.5432,23.5917,756900.0
2011-05-17 09:30:00,24.13,24.16,23.98,24.03,318600.0,23.4074,23.4365,23.2619,23.3104,318600.0
2011-05-17 10:00:00,24.03,24.03,23.69,23.71,691100.0,23.3104,23.3104,22.9806,23.0,691100.0
2011-05-17 10:30:00,23.7,23.77,23.57,23.61,349700.0,22.9903,23.0582,22.8642,22.903,349700.0
2011-05-17 11:00:00,23.61,23.67,23.44,23.5,874400.0,22.903,22.9612,22.7381,22.7963,874400.0
2011-05-17 11:30:00,23.5,23.51,23.22,23.43,686200.0,22.7963,22.806,22.5247,22.7284,686200.0
2011-05-17 12:00:00,23.44,23.64,23.44,23.49,229000.0,22.7381,22.9321,22.7381,22.7866,229000.0
2011-05-17 12:30:00,23.48,23.56,23.38,23.43,232300.0,22.7769,22.8545,22.6799,22.7284,232300.0
2011-05-17 13:00:00,23.44,23.46,23.32,23.44,256100.0,22.7381,22.7575,22.6217,22.7381,256100.0
2011-05-17 13:30:00,23.43,23.61,23.43,23.54,323000.0,22.7284,22.903,22.7284,22.8351,323000.0
2011-05-17 14:00:00,23.55,23.62,23.47,23.54,184300.0,22.8448,22.9127,22.7672,22.8351,184300.0
2011-05-17 14:30:00,23.53,23.61,23.45,23.59,236400.0,22.8254,22.903,22.7478,22.8836,236400.0
2011-05-17 15:00:00,23.59,23.61,23.35,23.37,654700.0,22.8836,22.903,22.6508,22.6702,654700.0
2011-05-17 15:30:00,23.37,23.45,23.36,23.45,737100.0,22.6702,22.7478,22.6605,22.7478,737100.0
2011-05-18 09:30:00,23.39,23.85,23.36,23.81,500600.0,22.6896,23.1358,22.6605,23.097,500600.0
2011-05-18 10:00:00,23.8,24.0,23.73,24.0,1002600.0,23.0873,23.2813,23.0194,23.2813,1002600.0
2011-05-18 10:30:00,24.0,24.14,23.91,23.95,313100.0,23.2813,23.4171,23.194,23.2328,313100.0
2011-05-18 11:00:00,23.95,24.04,23.85,23.85,349800.0,23.2328,23.3201,23.1358,23.1358,349800.0
2011-05-18 11:30:00,23.86,23.96,23.81,23.83,441700.0,23.1455,23.2425,23.097,23.1164,441700.0
2011-05-18 12:00:00,23.83,23.92,23.83,23.92,230200.0,23.1164,23.2037,23.1164,23.2037,230200.0
2011-05-18 12:30:00,23.92,23.99,23.86,23.92,480500.0,23.2037,23.2716,23.1455,23.2037,480500.0
2011-05-18 13:00:00,23.92,23.95,23.9,23.91,238000.0,23.2037,23.2328,23.1843,23.194,238000.0
2011-05-18 13:30:00,23.91,23.97,23.88,23.89,309800.0,23.194,23.2522,23.1649,23.1746,309800.0
2011-05-18 14:00:00,23.9,23.9,23.77,23.81,842700.0,23.1843,23.1843,23.0582,23.097,842700.0
2011-05-18 14:30:00,23.81,23.85,23.64,23.66,448300.0,23.097,23.1358,22.9321,22.9515,448300.0
2011-05-18 15:00:00,23.65,23.7,23.54,23.58,740800.0,22.9418,22.9903,22.8351,22.8739,740800.0
2011-05-18 15:30:00,23.57,23.64,23.52,23.62,766600.0,22.8642,22.9321,22.8157,22.9127,766600.0
2011-05-19 09:30:00,23.73,23.92,23.68,23.83,317000.0,23.0194,23.2037,22.9709,23.1164,317000.0
2011-05-19 10:00:00,23.83,23.84,23.61,23.84,329700.0,23.1164,23.1261,22.903,23.1261,329700.0
2011-05-19 10:30:00,23.84,23.85,23.57,23.61,249500.0,23.1261,23.1358,22.8642,22.903,249500.0
2011-05-19 11:00:00,23.61,23.67,23.51,23.57,145600.0,22.903,22.9612,22.806,22.8642,145600.0
2011-05-19 11:30:00,23.57,23.64,23.55,23.6,102500.0,22.8642,22.9321,22.8448,22.8933,102500.0
2011-05-19 12:00:00,23.6,23.76,23.57,23.74,176500.0,22.8933,23.0485,22.8642,23.0291,176500.0
2011-05-19 12:30:00,23.75,23.76,23.66,23.69,154100.0,23.0388,23.0485,22.9515,22.9806,154100.0
2011-05-19 13:00:00,23.68,23.7,23.64,23.66,134300.0,22.9709,22.9903,22.9321,22.9515,134300.0
2011-05-19 13:30:00,23.65,23.69,23.6,23.67,139800.0,22.9418,22.9806,22.8933,22.9612,139800.0
2011-05-19 14:00:00,23.67,23.72,23.51,23.53,392600.0,22.9612,23.0097,22.806,22.8254,392600.0
2011-05-19 14:30:00,23.53,23.53,23.39,23.4,678300.0,22.8254,22.8254,22.6896,22.6993,678300.0
2011-05-19 15:00:00,23.4,23.41,23.26,23.26,728800.0,22.6993,22.709,22.5635,22.5635,728800.0
2011-05-19 15:30:00,23.27,23.44,23.26,23.41,1037700.0,22.5732,22.7381,22.5635,22.709,1037700.0
2011-05-20 09:30:00,23.34,23.39,23.09,23.16,278300.0,22.6411,22.6896,22.3986,22.4665,278300.0
2011-05-20 10:00:00,23.16,23.16,23.0,23.04,343300.0,22.4665,22.4665,22.3113,22.3501,343300.0
2011-05-20 10:30:00,23.04,23.1,22.99,23.03,349600.0,22.3501,22.4083,22.3016,22.3404,349600.0
2011-05-20 11:00:00,23.02,23.12,22.96,23.12,302900.0,22.3307,22.4277,22.2725,22.4277,302900.0
2011-05-20 11:30:00,23.11,23.25,23.1,23.15,318700.0,22.418,22.5538,22.4083,22.4568,318700.0
2011-05-20 12:00:00,23.16,23.41,23.16,23.4,412900.0,22.4665,22.709,22.4665,22.6993,412900.0
2011-05-20 12:30:00,23.4,23.42,23.25,23.29,366500.0,22.6993,22.7187,22.5538,22.5926,366500.0
2011-05-20 13:00:00,23.28,23.32,23.23,23.25,189000.0,22.5829,22.6217,22.5344,22.5538,189000.0
2011-05-20 13:30:00,23.26,23.31,23.15,23.17,292500.0,22.5635,22.612,22.4568,22.4762,292500.0
2011-05-20 14:00:00,23.17,23.2,23.05,23.08,265700.0,22.4762,22.5053,22.3598,22.3889,265700.0
2011-05-20 14:30:00,23.08,23.25,22.99,23.02,443700.0,22.3889,22.5538,22.3016,22.3307,443700.0
2011-05-20 15:00:00,23.02,23.03,22.91,23.0,611800.0,22.3307,22.3404,22.224,22.3113,611800.0
2011-05-20 15:30:00,23.0,23.03,22.92,22.98,1069000.0,22.3113,22.3404,22.2337,22.2919,1069000.0
2011-05-23 09:30:00,22.63,22.79,22.59,22.67,665200.0,21.9524,22.1076,21.9136,21.9912,665200.0
2011-05-23 10:00:00,22.66,22.71,22.48,22.51,286100.0,21.9815,22.03,21.8068,21.8359,286100.0
2011-05-23 10:30:00,22.51,22.57,22.45,22.46,203400.0,21.8359,21.8941,21.7777,21.7874,203400.0
2011-05-23 11:00:00,22.46,22.52,22.34,22.37,491200.0,21.7874,21.8456,21.671,21.7001,491200.0
2011-05-23 11:30:00,22.36,22.37,22.22,22.27,585500.0,21.6904,21.7001,21.5546,21.6031,585500.0
2011-05-23 12:00:00,22.27,22.29,22.22,22.27,392600.0,21.6031,21.6225,21.5546,21.6031,392600.0
2011-05-23 12:30:00,22.27,22.32,22.24,22.3,185800.0,21.6031,21.6516,21.574,21.6322,185800.0
2011-05-23 13:00:00,22.3,22.3,22.23,22.24,172000.0,21.6322,21.6322,21.5643,21.574,172000.0
2011-05-23 13:30:00,22.24,22.32,22.23,22.3,214800.0,21.574,21.6516,21.5643,21.6322,214800.0
2011-05-23 14:00:00,22.3,22.37,22.29,22.33,536800.0,21.6322,21.7001,21.6225,21.6613,536800.0
2011-05-23 14:30:00,22.33,22.38,22.25,22.29,713600.0,21.6613,21.7098,21.5837,21.6225,713600.0
2011-05-23 15:00:00,22.3,22.3,22.17,22.17,393400.0,21.6322,21.6322,21.5061,21.5061,393400.0
2011-05-23 15:30:00,22.17,22.19,22.09,22.1,1282600.0,21.5061,21.5255,21.4285,21.4382,1282600.0
2011-05-24 09:30:00,22.18,22.36,22.02,22.34,464100.0,21.5158,21.6904,21.3606,21.671,464100.0
2011-05-24 10:00:00,22.34,22.37,22.17,22.21,510300.0,21.671,21.7001,21.5061,21.5449,510300.0
2011-05-24 10:30:00,22.21,22.26,22.14,22.19,534600.0,21.5449,21.5934,21.477,21.5255,534600.0
2011-05-24 11:00:00,22.18,22.3,22.18,22.24,354800.0,21.5158,21.6322,21.5158,21.574,354800.0
2011-05-24 11:30:00,22.24,22.27,22.18,22.25,256500.0,21.574,21.6031,21.5158,21.5837,256500.0
2011-05-24 12:00:00,22.25,22.26,22.19,22.23,289900.0,21.5837,21.5934,21.5255,21.5643,289900.0
2011-05-24 12:30:00,22.24,22.26,22.19,22.23,196700.0,21.574,21.5934,21.5255,21.5643,196700.0
2011-05-24 13:00:00,22.22,22.27,22.13,22.21,145200.0,21.5546,21.6031,21.4673,21.5449,145200.0
2011-05-24 13:30:00,22.21,22.25,22.19,22.24,360800.0,21.5449,21.5837,21.5255,21.574,360800.0
2011-05-24 14:00:00,22.24,22.33,22.23,22.33,219200.0,21.574,21.6613,21.5643,21.6613,219200.0
2011-05-24 14:30:00,22.33,22.36,22.29,22.35,723300.0,21.6613,21.6904,21.6225,21.6807,723300.0
2011-05-24 15:00:00,22.35,22.41,22.3,22.3,764300.0,21.6807,21.7389,21.6322,21.6322,764300.0
2011-05-24 15:30:00,22.29,22.44,22.28,22.38,737700.0,21.6225,21.768,21.6128,21.7098,737700.0
2011-05-25 09:30:00,22.22,22.52,22.19,22.46,365200.0,21.5546,21.8456,21.5255,21.7874,365200.0
2011-05-25 10:00:00,22.46,22.53,22.4,22.5,393800.0,21.7874,21.8553,21.7292,21.8262,393800.0
2011-05-25 10:30:00,22.5,22.69,22.49,22.56,312000.0,21.8262,22.0106,21.8165,21.8844,312000.0
2011-05-25 11:00:00,22.56,22.68,22.55,22.64,221400.0,21.8844,22.0009,21.8747,21.9621,221400.0
2011-05-25 11:30:00,22.63,22.76,22.63,22.74,298900.0,21.9524,22.0785,21.9524,22.0591,298900.0
2011-05-25 12:00:00,22.74,22.76,22.66,22.66,170200.0,22.0591,22.0785,21.9815,21.9815,170200.0
2011-05-25 12:30:00,22.66,22.7,22.61,22.69,142100.0,21.9815,22.0203,21.933,22.0106,142100.0
2011-05-25 13:00:00,22.69,22.71,22.64,22.65,163400.0,22.0106,22.03,21.9621,21.9718,163400.0
2011-05-25 13:30:00,22.66,22.72,22.62,22.69,152800.0,21.9815,22.0397,21.9427,22.0106,152800.0
2011-05-25 14:00:00,22.68,22.72,22.66,22.71,126900.0,22.0009,22.0397,21.9815,22.03,126900.0
2011-05-25 14:30:00,22.71,22.73,22.64,22.7,192700.0,22.03,22.0494,21.9621,22.0203,192700.0
2011-05-25 15:00:00,22.7,22.81,22.69,22.78,196200.0,22.0203,22.127,22.0106,22.0979,196200.0
2011-05-25 15:30:00,22.78,22.78,22.62,22.62,510400.0,22.0979,22.0979,21.9427,21.9427,510400.0
2011-05-26 09:30:00,22.51,22.51,22.02,22.05,571400.0,21.8359,21.8359,21.3606,21.3897,571400.0
2011-05-26 10:00:00,22.06,22.23,22.05,22.18,274000.0,21.3994,21.5643,21.3897,21.5158,274000.0
2011-05-26 10:30:00,22.17,22.23,22.1,22.13,319700.0,21.5061,21.5643,21.4382,21.4673,319700.0
2011-05-26 11:00:00,22.13,22.22,22.11,22.22,282000.0,21.4673,21.5546,21.4479,21.5546,282000.0
2011-05-26 11:30:00,22.23,22.31,22.17,22.3,230000.0,21.5643,21.6419,21.5061,21.6322,230000.0
2011-05-26 12:00:00,22.29,22.33,22.27,22.3,97700.0,21.6225,21.6613,21.6031,21.6322,97700.0
2011-05-26 12:30:00,22.31,22.32,22.24,22.24,277500.0,21.6419,21.6516,21.574,21.574,277500.0
2011-05-26 13:00:00,22.25,22.31,22.25,22.29,170900.0,21.5837,21.6419,21.5837,21.6225,170900.0
2011-05-26 13:30:00,22.29,22.3,22.21,22.24,156300.0,21.6225,21.6322,21.5449,21.574,156300.0
2011-05-26 14:00:00,22.24,22.32,22.24,22.28,292900.0,21.574,21.6516,21.574,21.6128,292900.0
2011-05-26 14:30:00,22.29,22.31,22.25,22.28,200400.0,21.6225,21.6419,21.5837,21.6128,200400.0
2011-05-26 15:00:00,22.28,22.3,22.2,22.27,266100.0,21.6128,21.6322,21.5352,21.6031,266100.0
2011-05-26 15:30:00,22.28,22.34,22.22,22.26,558400.0,21.6128,21.671,21.5546,21.5934,558400.0
2011-05-27 09:30:00,22.32,22.45,22.32,22.41,336000.0,21.6516,21.7777,21.6516,21.7389,336000.0
2011-05-27 10:00:00,22.41,22.43,22.27,22.43,420500.0,21.7389,21.7583,21.6031,21.7583,420500.0
2011-05-27 10:30:00,22.42,22.53,22.39,22.52,400100.0,21.7486,21.8553,21.7195,21.8456,400100.0
2011-05-27 11:00:00,22.52,22.57,22.46,22.46,350600.0,21.8456,21.8941,21.7874,21.7874,350600.0
2011-05-27 11:30:00,22.46,22.55,22.44,22.52,263800.0,21.7874,21.8747,21.768,21.8456,263800.0
2011-05-27 12:00:00,22.51,22.52,22.47,22.48,401900.0,21.8359,21.8456,21.7971,21.8068,401900.0
2011-05-27 12:30:00,22.48,22.49,22.43,22.44,147900.0,21.8068,21.8165,21.7583,21.768,147900.0
2011-05-27 13:00:00,22.44,22.46,22.39,22.4,206400.0,21.768,21.7874,21.7195,21.7292,206400.0
2011-05-27 13:30:00,22.41,22.46,22.39,22.46,120800.0,21.7389,21.7874,21.7195,21.7874,120800.0
2011-05-27 14:00:00,22.46,22.48,22.44,22.48,194500.0,21.7874,21.8068,21.768,21.8068,194500.0
2011-05-27 14:30:00,22.48,22.48,22.46,22.48,172700.0,21.8068,21.8068,21.7874,21.8068,172700.0
2011-05-27 15:00:00,22.47,22.5,22.45,22.5,249900.0,21.7971,21.8262,21.7777,21.8262,249900.0
2011-05-27 15:30:00,22.49,22.51,22.46,22.49,465600.0,21.8165,21.8359,21.7874,21.8165,465600.0
2011-05-31 09:30:00,22.78,23.04,22.73,23.03,754800.0,22.0979,22.3501,22.0494,22.3404,754800.0
2011-05-31 10:00:00,23.03,23.03,22.71,22.77,786900.0,22.3404,22.3404,22.03,22.0882,786900.0
2011-05-31 10:30:00,22.78,22.8,22.65,22.69,805600.0,22.0979,22.1173,21.9718,22.0106,805600.0
2011-05-31 11:00:00,22.69,22.7,22.63,22.68,367900.0,22.0106,22.0203,21.9524,22.0009,367900.0
2011-05-31 11:30:00,22.68,22.76,22.64,22.65,344300.0,22.0009,22.0785,21.9621,21.9718,344300.0
2011-05-31 12:00:00,22.64,22.74,22.63,22.73,255500.0,21.9621,22.0591,21.9524,22.0494,255500.0
2011-05-31 12:30:00,22.74,22.74,22.66,22.66,221300.0,22.0591,22.0591,21.9815,21.9815,221300.0
2011-05-31 13:00:00,22.65,22.69,22.63,22.67,105000.0,21.9718,22.0106,21.9524,21.9912,105000.0
2011-05-31 13:30:00,22.67,22.77,22.67,22.75,263200.0,21.9912,22.0882,21.9912,22.0688,263200.0
2011-05-31 14:00:00,22.75,22.8,22.74,22.78,126100.0,22.0688,22.1173,22.0591,22.0979,126100.0
2011-05-31 14:30:00,22.78,22.81,22.76,22.79,131600.0,22.0979,22.127,22.0785,22.1076,131600.0
2011-05-31 15:00:00,22.78,22.85,22.78,22.85,229000.0,22.0979,22.1658,22.0979,22.1658,229000.0
2011-05-31 15:30:00,22.84,22.89,22.84,22.89,816000.0,22.1561,22.2046,22.1561,22.2046,816000.0
2011-06-01 09:30:00,22.74,22.85,22.65,22.65,420100.0,22.0591,22.1658,21.9718,21.9718,420100.0
2011-06-01 10:00:00,22.65,22.66,22.45,22.5,670300.0,21.9718,21.9815,21.7777,21.8262,670300.0
2011-06-01 10:30:00,22.5,22.55,22.46,22.52,360400.0,21.8262,21.8747,21.7874,21.8456,360400.0
2011-06-01 11:00:00,22.52,22.58,22.5,22.58,205000.0,21.8456,21.9039,21.8262,21.9039,205000.0
2011-06-01 11:30:00,22.58,22.59,22.53,22.55,277500.0,21.9039,21.9136,21.8553,21.8747,277500.0
2011-06-01 12:00:00,22.54,22.55,22.33,22.34,374200.0,21.865,21.8747,21.6613,21.671,374200.0
2011-06-01 12:30:00,22.34,22.45,22.33,22.43,207100.0,21.671,21.7777,21.6613,21.7583,207100.0
2011-06-01 13:00:00,22.43,22.43,22.33,22.37,335900.0,21.7583,21.7583,21.6613,21.7001,335900.0
2011-06-01 13:30:00,22.37,22.45,22.36,22.44,198400.0,21.7001,21.7777,21.6904,21.768,198400.0
2011-06-01 14:00:00,22.44,22.45,22.4,22.43,172500.0,21.768,21.7777,21.7292,21.7583,172500.0
2011-06-01 14:30:00,22.43,22.45,22.39,22.44,451300.0,21.7583,21.7777,21.7195,21.768,451300.0
2011-06-01 15:00:00,22.43,22.46,22.34,22.38,343200.0,21.7583,21.7874,21.671,21.7098,343200.0
2011-06-01 15:30:00,22.38,22.41,22.31,22.32,785000.0,21.7098,21.7389,21.6419,21.6516,785000.0
2011-06-02 09:30:00,22.31,22.47,22.23,22.44,237600.0,21.6419,21.7971,21.5643,21.768,237600.0
2011-06-02 10:00:00,22.46,22.7,22.44,22.58,464000.0,21.7874,22.0203,21.768,21.9039,464000.0
2011-06-02 10:30:00,22.58,22.65,22.55,22.63,190300.0,21.9039,21.9718,21.8747,21.9524,190300.0
2011-06-02 11:00:00,22.63,22.67,22.53,22.53,336800.0,21.9524,21.9912,21.8553,21.8553,336800.0
2011-06-02 11:30:00,22.53,22.57,22.39,22.5,375300.0,21.8553,21.8941,21.7195,21.8262,375300.0
2011-06-02 12:00:00,22.51,22.55,22.45,22.5,160000.0,21.8359,21.8747,21.7777,21.8262,160000.0
2011-06-02 12:30:00,22.5,22.56,22.43,22.55,303400.0,21.8262,21.8844,21.7583,21.8747,303400.0
2011-06-02 13:00:00,22.55,22.63,22.54,22.61,284800.0,21.8747,21.9524,21.865,21.933,284800.0
2011-06-02 13:30:00,22.61,22.67,22.52,22.64,385200.0,21.933,21.9912,21.8456,21.9621,385200.0
2011-06-02 14:00:00,22.64,22.67,22.54,22.56,188900.0,21.9621,21.9912,21.865,21.8844,188900.0
2011-06-02 14:30:00,22.56,22.63,22.55,22.61,180500.0,21.8844,21.9524,21.8747,21.933,180500.0
2011-06-02 15:00:00,22.61,22.65,22.52,22.52,259800.0,21.933,21.9718,21.8456,21.8456,259800.0
2011-06-02 15:30:00,22.52,22.54,22.39,22.42,433200.0,21.8456,21.865,21.7195,21.7486,433200.0
2011-06-03 09:30:00,22.03,22.13,21.94,22.04,201200.0,21.3703,21.4673,21.283,21.38,201200.0
2011-06-03 10:00:00,22.05,22.18,22.0,22.08,271500.0,21.3897,21.5158,21.3412,21.4188,271500.0
2011-06-03 10:30:00,22.08,22.3,22.08,22.3,156300.0,21.4188,21.6322,21.4188,21.6322,156300.0
2011-06-03 11:00:00,22.3,22.31,22.25,22.26,208000.0,21.6322,21.6419,21.5837,21.5934,208000.0
2011-06-03 11:30:00,22.26,22.33,22.2,22.33,245900.0,21.5934,21.6613,21.5352,21.6613,245900.0
2011-06-03 12:00:00,22.33,22.39,22.31,22.36,285500.0,21.6613,21.7195,21.6419,21.6904,285500.0
2011-06-03 12:30:00,22.36,22.39,22.28,22.28,132800.0,21.6904,21.7195,21.6128,21.6128,132800.0
2011-06-03 13:00:00,22.28,22.28,22.21,22.21,102600.0,21.6128,21.6128,21.5449,21.5449,102600.0
2011-06-03 13:30:00,22.22,22.22,22.08,22.09,81900.0,21.5546,21.5546,21.4188,21.4285,81900.0
2011-06-03 14:00:00,22.09,22.1,22.06,22.07,107300.0,21.4285,21.4382,21.3994,21.4091,107300.0
2011-06-03 14:30:00,22.08,22.11,22.02,22.02,146900.0,21.4188,21.4479,21.3606,21.3606,146900.0
2011-06-03 15:00:00,22.02,22.03,21.92,21.97,181400.0,21.3606,21.3703,21.2636,21.3121,181400.0
2011-06-03 15:30:00,21.98,22.0,21.87,21.93,581300.0,21.3218,21.3412,21.2151,21.2733,581300.0
2011-06-06 09:30:00,21.79,21.96,21.75,21.88,226900.0,21.1375,21.3024,21.0987,21.2248,226900.0
2011-06-06 10:00:00,21.87,21.87,21.72,21.84,189200.0,21.2151,21.2151,21.0696,21.186,189200.0
2011-06-06 10:30:00,21.84,21.92,21.77,21.82,169000.0,21.186,21.2636,21.1181,21.1666,169000.0
2011-06-06 11:00:00,21.82,21.97,21.8,21.95,88000.0,21.1666,21.3121,21.1472,21.2927,88000.0
2011-06-06 11:30:00,21.95,22.03,21.92,22.0,148500.0,21.2927,21.3703,21.2636,21.3412,148500.0
2011-06-06 12:00:00,22.0,22.06,21.98,22.04,101900.0,21.3412,21.3994,21.3218,21.38,101900.0
2011-06-06 12:30:00,22.04,22.04,21.98,21.99,159900.0,21.38,21.38,21.3218,21.3315,159900.0
2011-06-06 13:00:00,21.99,22.05,21.96,22.0,136800.0,21.3315,21.3897,21.3024,21.3412,136800.0
2011-06-06 13:30:00,22.0,22.03,21.94,22.0,216600.0,21.3412,21.3703,21.283,21.3412,216600.0
2011-06-06 14:00:00,22.0,22.08,21.99,22.04,196000.0,21.3412,21.4188,21.3315,21.38,196000.0
2011-06-06 14:30:00,22.04,22.04,21.93,21.95,261400.0,21.38,21.38,21.2733,21.2927,261400.0
2011-06-06 15:00:00,21.95,21.97,21.81,21.84,287600.0,21.2927,21.3121,21.1569,21.186,287600.0
2011-06-06 15:30:00,21.84,21.95,21.83,21.89,593600.0,21.186,21.2927,21.1763,21.2345,593600.0
2011-06-07 09:30:00,21.97,22.04,21.78,21.83,177700.0,21.3121,21.38,21.1278,21.1763,177700.0
2011-06-07 10:00:00,21.83,21.92,21.83,21.86,182000.0,21.1763,21.2636,21.1763,21.2054,182000.0
2011-06-07 10:30:00,21.87,21.96,21.79,21.95,238100.0,21.2151,21.3024,21.1375,21.2927,238100.0
2011-06-07 11:00:00,21.95,21.95,21.87,21.89,225000.0,21.2927,21.2927,21.2151,21.2345,225000.0
2011-06-07 11:30:00,21.89,21.89,21.83,21.85,114700.0,21.2345,21.2345,21.1763,21.1957,114700.0
2011-06-07 12:00:00,21.85,21.87,21.8,21.83,99700.0,21.1957,21.2151,21.1472,21.1763,99700.0
2011-06-07 12:30:00,21.83,21.86,21.8,21.86,130000.0,21.1763,21.2054,21.1472,21.2054,130000.0
2011-06-07 13:00:00,21.85,21.86,21.77,21.8,149900.0,21.1957,21.2054,21.1181,21.1472,149900.0
2011-06-07 13:30:00,21.8,21.81,21.76,21.78,94300.0,21.1472,21.1569,21.1084,21.1278,94300.0
2011-06-07 14:00:00,21.79,21.82,21.74,21.75,206100.0,21.1375,21.1666,21.089,21.0987,206100.0
2011-06-07 14:30:00,21.75,21.75,21.67,21.72,209300.0,21.0987,21.0987,21.0211,21.0696,209300.0
2011-06-07 15:00:00,21.72,21.74,21.66,21.71,343300.0,21.0696,21.089,21.0114,21.0599,343300.0
2011-06-07 15:30:00,21.71,21.74,21.52,21.56,2206400.0,21.0599,21.089,20.8756,20.9144,2206400.0
2011-06-08 09:30:00,21.48,21.67,21.35,21.38,476200.0,20.8564,21.0409,20.7302,20.7593,476200.0
2011-06-08 10:00:00,21.37,21.54,21.34,21.46,292500.0,20.7496,20.9147,20.7205,20.837,292500.0
2011-06-08 10:30:00,21.46,21.51,21.37,21.44,178900.0,20.837,20.8856,20.7496,20.8176,178900.0
2011-06-08 11:00:00,21.44,21.52,21.39,21.42,190300.0,20.8176,20.8953,20.7691,20.7982,190300.0
2011-06-08 11:30:00,21.42,21.51,21.37,21.49,408500.0,20.7982,20.8856,20.7496,20.8661,408500.0
2011-06-08 12:00:00,21.49,21.51,21.41,21.47,344400.0,20.8661,20.8856,20.7885,20.8467,344400.0
2011-06-08 12:30:00,21.46,21.49,21.41,21.49,105900.0,20.837,20.8661,20.7885,20.8661,105900.0
2011-06-08 13:00:00,21.49,21.5,21.38,21.41,109500.0,20.8661,20.8759,20.7593,20.7885,109500.0
2011-06-08 13:30:00,21.41,21.41,21.26,21.29,192100.0,20.7885,20.7885,20.6428,20.672,192100.0
2011-06-08 14:00:00,21.29,21.34,21.22,21.25,248000.0,20.672,20.7205,20.604,20.6331,248000.0
2011-06-08 14:30:00,21.25,21.37,21.25,21.3,321600.0,20.6331,20.7496,20.6331,20.6817,321600.0
2011-06-08 15:00:00,21.3,21.35,21.23,21.27,344000.0,20.6817,20.7302,20.6137,20.6525,344000.0
2011-06-08 15:30:00,21.27,21.3,21.21,21.21,994700.0,20.6525,20.6817,20.5943,20.5943,994700.0
2011-06-09 09:30:00,21.27,21.27,21.16,21.27,203800.0,20.6525,20.6525,20.5457,20.6525,203800.0
2011-06-09 10:00:00,21.27,21.33,21.07,21.1,485700.0,20.6525,20.7108,20.4583,20.4875,485700.0
2011-06-09 10:30:00,21.1,21.22,21.08,21.16,387200.0,20.4875,20.604,20.468,20.5457,387200.0
2011-06-09 11:00:00,21.16,21.23,21.14,21.23,446200.0,20.5457,20.6137,20.5263,20.6137,446200.0
2011-06-09 11:30:00,21.23,21.43,21.2,21.4,414900.0,20.6137,20.8079,20.5846,20.7788,414900.0
2011-06-09 12:00:00,21.4,21.46,21.35,21.35,187700.0,20.7788,20.837,20.7302,20.7302,187700.0
2011-06-09 12:30:00,21.35,21.38,21.22,21.22,231300.0,20.7302,20.7593,20.604,20.604,231300.0
2011-06-09 13:00:00,21.22,21.29,21.19,21.24,200400.0,20.604,20.672,20.5749,20.6234,200400.0
2011-06-09 13:30:00,21.24,21.3,21.23,21.24,159400.0,20.6234,20.6817,20.6137,20.6234,159400.0
2011-06-09 14:00:00,21.25,21.38,21.23,21.38,324100.0,20.6331,20.7593,20.6137,20.7593,324100.0
2011-06-09 14:30:00,21.36,21.45,21.35,21.45,276900.0,20.7399,20.8273,20.7302,20.8273,276900.0
2011-06-09 15:00:00,21.45,21.52,21.43,21.46,342000.0,20.8273,20.8953,20.8079,20.837,342000.0
2011-06-09 15:30:00,21.46,21.47,21.39,21.41,666300.0,20.837,20.8467,20.7691,20.7885,666300.0
2011-06-10 09:30:00,21.31,21.35,21.17,21.2,387000.0,20.6914,20.7302,20.5554,20.5846,387000.0
2011-06-10 10:00:00,21.2,21.22,20.93,20.95,548100.0,20.5846,20.604,20.3224,20.3418,548100.0
2011-06-10 10:30:00,20.95,20.97,20.89,20.95,446600.0,20.3418,20.3612,20.2836,20.3418,446600.0
2011-06-10 11:00:00,20.95,21.01,20.86,20.98,212400.0,20.3418,20.4001,20.2544,20.371,212400.0
2011-06-10 11:30:00,20.98,21.01,20.97,21.0,170100.0,20.371,20.4001,20.3612,20.3904,170100.0
2011-06-10 12:00:00,21.0,21.01,20.92,20.99,114700.0,20.3904,20.4001,20.3127,20.3807,114700.0
2011-06-10 12:30:00,20.98,21.05,20.96,21.04,271000.0,20.371,20.4389,20.3515,20.4292,271000.0
2011-06-10 13:00:00,21.04,21.04,20.93,20.98,184100.0,20.4292,20.4292,20.3224,20.371,184100.0
2011-06-10 13:30:00,20.98,20.98,20.86,20.87,235000.0,20.371,20.371,20.2544,20.2641,235000.0
2011-06-10 14:00:00,20.87,21.0,20.87,20.95,526300.0,20.2641,20.3904,20.2641,20.3418,526300.0
2011-06-10 14:30:00,20.95,21.16,20.95,21.15,822100.0,20.3418,20.5457,20.3418,20.536,822100.0
2011-06-10 15:00:00,21.15,21.18,21.08,21.12,598700.0,20.536,20.5651,20.468,20.5069,598700.0
2011-06-10 15:30:00,21.13,21.16,21.0,21.02,979700.0,20.5166,20.5457,20.3904,20.4098,979700.0
2011-06-13 09:30:00,21.06,21.27,21.02,21.26,246300.0,20.4486,20.6525,20.4098,20.6428,246300.0
2011-06-13 10:00:00,21.25,21.25,21.14,21.21,181300.0,20.6331,20.6331,20.5263,20.5943,181300.0
2011-06-13 10:30:00,21.21,21.28,21.11,21.19,262300.0,20.5943,20.6622,20.4972,20.5749,262300.0
2011-06-13 11:00:00,21.19,21.2,21.09,21.17,216200.0,20.5749,20.5846,20.4778,20.5554,216200.0
2011-06-13 11:30:00,21.17,21.2,21.14,21.15,188100.0,20.5554,20.5846,20.5263,20.536,188100.0
2011-06-13 12:00:00,21.15,21.18,21.13,21.14,251100.0,20.536,20.5651,20.5166,20.5263,251100.0
2011-06-13 12:30:00,21.14,21.16,21.02,21.05,118700.0,20.5263,20.5457,20.4098,20.4389,118700.0
2011-06-13 13:00:00,21.05,21.08,20.97,21.08,145400.0,20.4389,20.468,20.3612,20.468,145400.0
2011-06-13 13:30:00,21.07,21.22,21.06,21.21,117200.0,20.4583,20.604,20.4486,20.5943,117200.0
2011-06-13 14:00:00,21.21,21.28,21.19,21.23,174300.0,20.5943,20.6622,20.5749,20.6137,174300.0
2011-06-13 14:30:00,21.23,21.35,21.21,21.27,518100.0,20.6137,20.7302,20.5943,20.6525,518100.0
2011-06-13 15:00:00,21.27,21.32,21.22,21.28,455400.0,20.6525,20.7011,20.604,20.6622,455400.0
2011-06-13 15:30:00,21.28,21.29,21.17,21.2,667100.0,20.6622,20.672,20.5554,20.5846,667100.0
2011-06-14 09:30:00,21.49,21.64,21.4,21.5,421600.0,20.8661,21.0118,20.7788,20.8759,421600.0
2011-06-14 10:00:00,21.5,21.6,21.49,21.59,353000.0,20.8759,20.973,20.8661,20.9632,353000.0
2011-06-14 10:30:00,21.58,21.7,21.58,21.63,458800.0,20.9535,21.0701,20.9535,21.0021,458800.0
2011-06-14 11:00:00,21.64,21.76,21.62,21.74,693800.0,21.0118,21.1283,20.9924,21.1089,693800.0
2011-06-14 11:30:00,21.74,21.75,21.7,21.74,157000.0,21.1089,21.1186,21.0701,21.1089,157000.0
2011-06-14 12:00:00,21.74,21.76,21.67,21.74,182100.0,21.1089,21.1283,21.0409,21.1089,182100.0
2011-06-14 12:30:00,21.75,21.85,21.73,21.85,437500.0,21.1186,21.2157,21.0992,21.2157,437500.0
2011-06-14 13:00:00,21.85,21.86,21.82,21.85,460800.0,21.2157,21.2254,21.1866,21.2157,460800.0
2011-06-14 13:30:00,21.86,21.9,21.83,21.83,224900.0,21.2254,21.2642,21.1963,21.1963,224900.0
2011-06-14 14:00:00,21.83,21.87,21.77,21.86,300100.0,21.1963,21.2351,21.138,21.2254,300100.0
2011-06-14 14:30:00,21.87,21.88,21.81,21.85,238100.0,21.2351,21.2448,21.1769,21.2157,238100.0
2011-06-14 15:00:00,21.85,21.87,21.73,21.73,251800.0,21.2157,21.2351,21.0992,21.0992,251800.0
2011-06-14 15:30:00,21.73,21.74,21.62,21.65,935000.0,21.0992,21.1089,20.9924,21.0215,935000.0
2011-06-15 09:30:00,21.43,21.57,21.33,21.56,179800.0,20.8079,20.9438,20.7108,20.9341,179800.0
2011-06-15 10:00:00,21.55,21.7,21.51,21.63,193100.0,20.9244,21.0701,20.8856,21.0021,193100.0
2011-06-15 10:30:00,21.63,21.73,21.58,21.66,182100.0,21.0021,21.0992,20.9535,21.0312,182100.0
2011-06-15 11:00:00,21.66,21.7,21.6,21.64,251000.0,21.0312,21.0701,20.973,21.0118,251000.0
2011-06-15 11:30:00,21.65,21.65,21.41,21.48,289600.0,21.0215,21.0215,20.7885,20.8564,289600.0
2011-06-15 12:00:00,21.48,21.5,21.26,21.33,251100.0,20.8564,20.8759,20.6428,20.7108,251100.0
2011-06-15 12:30:00,21.33,21.41,21.31,21.31,160300.0,20.7108,20.7885,20.6914,20.6914,160300.0
2011-06-15 13:00:00,21.32,21.38,21.32,21.38,183900.0,20.7011,20.7593,20.7011,20.7593,183900.0
2011-06-15 13:30:00,21.38,21.4,21.31,21.39,144700.0,20.7593,20.7788,20.6914,20.7691,144700.0
2011-06-15 14:00:00,21.39,21.47,21.36,21.36,157400.0,20.7691,20.8467,20.7399,20.7399,157400.0
2011-06-15 14:30:00,21.36,21.44,21.33,21.36,244100.0,20.7399,20.8176,20.7108,20.7399,244100.0
2011-06-15 15:00:00,21.36,21.39,21.29,21.37,275400.0,20.7399,20.7691,20.672,20.7496,275400.0
2011-06-15 15:30:00,21.38,21.43,21.34,21.38,409700.0,20.7593,20.8079,20.7205,20.7593,409700.0
2011-06-16 09:30:00,21.35,21.6,21.29,21.56,245500.0,20.7302,20.973,20.672,20.9341,245500.0
2011-06-16 10:00:00,21.56,21.7,21.41,21.66,292100.0,20.9341,21.0701,20.7885,21.0312,292100.0
2011-06-16 10:30:00,21.66,21.81,21.66,21.7,361300.0,21.0312,21.1769,21.0312,21.0701,361300.0
2011-06-16 11:00:00,21.7,21.88,21.67,21.88,468400.0,21.0701,21.2448,21.0409,21.2448,468400.0
2011-06-16 11:30:00,21.88,21.93,21.78,21.8,296800.0,21.2448,21.2934,21.1477,21.1671,296800.0
2011-06-16 12:00:00,21.8,21.88,21.76,21.84,178500.0,21.1671,21.2448,21.1283,21.206,178500.0
2011-06-16 12:30:00,21.84,21.85,21.78,21.78,133200.0,21.206,21.2157,21.1477,21.1477,133200.0
2011-06-16 13:00:00,21.78,21.78,21.72,21.73,139600.0,21.1477,21.1477,21.0895,21.0992,139600.0
2011-06-16 13:30:00,21.72,21.73,21.48,21.48,200300.0,21.0895,21.0992,20.8564,20.8564,200300.0
2011-06-16 14:00:00,21.48,21.56,21.48,21.52,333800.0,20.8564,20.9341,20.8564,20.8953,333800.0
2011-06-16 14:30:00,21.52,21.54,21.38,21.47,256200.0,20.8953,20.9147,20.7593,20.8467,256200.0
2011-06-16 15:00:00,21.46,21.53,21.44,21.48,260700.0,20.837,20.905,20.8176,20.8564,260700.0
2011-06-16 15:30:00,21.48,21.59,21.46,21.59,523700.0,20.8564,20.9632,20.837,20.9632,523700.0
2011-06-17 09:30:00,21.78,21.88,21.65,21.8,390700.0,21.1477,21.2448,21.0215,21.1671,390700.0
2011-06-17 10:00:00,21.8,21.93,21.76,21.8,205000.0,21.1671,21.2934,21.1283,21.1671,205000.0
2011-06-17 10:30:00,21.81,21.98,21.8,21.89,211000.0,21.1769,21.3419,21.1671,21.2545,211000.0
2011-06-17 11:00:00,21.88,21.96,21.8,21.95,204700.0,21.2448,21.3225,21.1671,21.3128,204700.0
2011-06-17 11:30:00,21.95,21.95,21.84,21.92,237400.0,21.3128,21.3128,21.206,21.2837,237400.0
2011-06-17 12:00:00,21.92,21.93,21.81,21.82,86300.0,21.2837,21.2934,21.1769,21.1866,86300.0
2011-06-17 12:30:00,21.82,21.86,21.75,21.79,132600.0,21.1866,21.2254,21.1186,21.1574,132600.0
2011-06-17 13:00:00,21.79,21.79,21.71,21.75,159600.0,21.1574,21.1574,21.0798,21.1186,159600.0
2011-06-17 13:30:00,21.75,21.8,21.7,21.74,118100.0,21.1186,21.1671,21.0701,21.1089,118100.0
2011-06-17 14:00:00,21.73,21.89,21.72,21.88,138000.0,21.0992,21.2545,21.0895,21.2448,138000.0
2011-06-17 14:30:00,21.88,21.91,21.75,21.76,208400.0,21.2448,21.274,21.1186,21.1283,208400.0
2011-06-17 15:00:00,21.77,21.79,21.6,21.7,187900.0,21.138,21.1574,20.973,21.0701,187900.0
2011-06-17 15:30:00,21.71,21.81,21.67,21.74,671600.0,21.0798,21.1769,21.0409,21.1089,671600.0
2011-06-20 09:30:00,21.6,21.9,21.56,21.88,165400.0,20.973,21.2642,20.9341,21.2448,165400.0
2011-06-20 10:00:00,21.88,21.94,21.76,21.89,131400.0,21.2448,21.3031,21.1283,21.2545,131400.0
2011-06-20 10:30:00,21.89,22.03,21.89,21.96,267200.0,21.2545,21.3905,21.2545,21.3225,267200.0
2011-06-20 11:00:00,21.95,22.07,21.94,22.06,219400.0,21.3128,21.4293,21.3031,21.4196,219400.0
2011-06-20 11:30:00,22.07,22.17,22.06,22.15,227700.0,21.4293,21.5264,21.4196,21.507,227700.0
2011-06-20 12:00:00,22.16,22.22,22.14,22.2,165200.0,21.5167,21.575,21.4973,21.5555,165200.0
2011-06-20 12:30:00,22.2,22.2,22.1,22.11,95700.0,21.5555,21.5555,21.4584,21.4681,95700.0
2011-06-20 13:00:00,22.12,22.13,22.07,22.09,105100.0,21.4779,21.4876,21.4293,21.4487,105100.0
2011-06-20 13:30:00,22.09,22.12,22.01,22.02,129900.0,21.4487,21.4779,21.3711,21.3808,129900.0
2011-06-20 14:00:00,22.02,22.08,22.02,22.06,397600.0,21.3808,21.439,21.3808,21.4196,397600.0
2011-06-20 14:30:00,22.05,22.21,22.05,22.21,267800.0,21.4099,21.5652,21.4099,21.5652,267800.0
2011-06-20 15:00:00,22.2,22.21,22.07,22.09,458700.0,21.5555,21.5652,21.4293,21.4487,458700.0
2011-06-20 15:30:00,22.08,22.19,22.06,22.17,1120000.0,21.439,21.5458,21.4196,21.5264,1120000.0
2011-06-21 09:30:00,22.43,22.47,22.29,22.43,201800.0,21.7789,21.8177,21.6429,21.7789,201800.0
2011-06-21 10:00:00,22.44,22.67,22.44,22.65,351100.0,21.7886,22.0119,21.7886,21.9925,351100.0
2011-06-21 10:30:00,22.65,22.73,22.62,22.68,278600.0,21.9925,22.0701,21.9633,22.0216,278600.0
2011-06-21 11:00:00,22.68,22.75,22.65,22.73,216200.0,22.0216,22.0896,21.9925,22.0701,216200.0
2011-06-21 11:30:00,22.73,22.83,22.72,22.73,301700.0,22.0701,22.1672,22.0604,22.0701,301700.0
2011-06-21 12:00:00,22.74,22.74,22.65,22.66,161400.0,22.0799,22.0799,21.9925,22.0022,161400.0
2011-06-21 12:30:00,22.66,22.71,22.65,22.71,152700.0,22.0022,22.0507,21.9925,22.0507,152700.0
2011-06-21 13:00:00,22.71,22.71,22.64,22.65,179600.0,22.0507,22.0507,21.9828,21.9925,179600.0
2011-06-21 13:30:00,22.65,22.71,22.63,22.71,151300.0,21.9925,22.0507,21.9731,22.0507,151300.0
2011-06-21 14:00:00,22.71,22.83,22.7,22.82,227500.0,22.0507,22.1672,22.041,22.1575,227500.0
2011-06-21 14:30:00,22.82,22.93,22.82,22.93,397000.0,22.1575,22.2643,22.1575,22.2643,397000.0
2011-06-21 15:00:00,22.93,22.97,22.87,22.87,455500.0,22.2643,22.3032,22.2061,22.2061,455500.0
2011-06-21 15:30:00,22.87,22.92,22.82,22.87,1011900.0,22.2061,22.2546,22.1575,22.2061,1011900.0
2011-06-22 09:30:00,22.71,22.94,22.7,22.79,308300.0,22.0507,22.2741,22.041,22.1284,308300.0
2011-06-22 10:00:00,22.79,22.8,22.64,22.74,225300.0,22.1284,22.1381,21.9828,22.0799,225300.0
2011-06-22 10:30:00,22.75,22.9,22.74,22.89,329400.0,22.0896,22.2352,22.0799,22.2255,329400.0
2011-06-22 11:00:00,22.9,22.96,22.83,22.95,302900.0,22.2352,22.2935,22.1672,22.2838,302900.0
2011-06-22 11:30:00,22.95,22.99,22.89,22.89,99000.0,22.2838,22.3226,22.2255,22.2255,99000.0
2011-06-22 12:00:00,22.9,22.91,22.84,22.87,108400.0,22.2352,22.2449,22.177,22.2061,108400.0
2011-06-22 12:30:00,22.86,22.88,22.78,22.84,308300.0,22.1964,22.2158,22.1187,22.177,308300.0
2011-06-22 13:00:00,22.85,22.85,22.73,22.76,279600.0,22.1867,22.1867,22.0701,22.0993,279600.0
2011-06-22 13:30:00,22.76,22.82,22.74,22.76,132300.0,22.0993,22.1575,22.0799,22.0993,132300.0
2011-06-22 14:00:00,22.76,22.87,22.72,22.82,232600.0,22.0993,22.2061,22.0604,22.1575,232600.0
2011-06-22 14:30:00,22.82,22.83,22.72,22.73,281300.0,22.1575,22.1672,22.0604,22.0701,281300.0
2011-06-22 15:00:00,22.72,22.8,22.72,22.75,238100.0,22.0604,22.1381,22.0604,22.0896,238100.0
2011-06-22 15:30:00,22.74,22.75,22.62,22.71,1280400.0,22.0799,22.0896,21.9633,22.0507,1280400.0
2011-06-23 09:30:00,22.31,22.34,22.0,22.12,532800.0,21.6623,21.6915,21.3613,21.4779,532800.0
2011-06-23 10:00:00,22.12,22.3,22.11,22.23,352400.0,21.4779,21.6526,21.4681,21.5847,352400.0
2011-06-23 10:30:00,22.22,22.23,22.02,22.05,550700.0,21.575,21.5847,21.3808,21.4099,550700.0
2011-06-23 11:00:00,22.05,22.07,22.0,22.01,439900.0,21.4099,21.4293,21.3613,21.3711,439900.0
2011-06-23 11:30:00,22.02,22.11,22.0,22.1,502400.0,21.3808,21.4681,21.3613,21.4584,502400.0
2011-06-23 12:00:00,22.1,22.18,22.1,22.11,213800.0,21.4584,21.5361,21.4584,21.4681,213800.0
2011-06-23 12:30:00,22.11,22.37,22.1,22.36,309600.0,21.4681,21.7206,21.4584,21.7109,309600.0
2011-06-23 13:00:00,22.36,22.49,22.36,22.48,330900.0,21.7109,21.8371,21.7109,21.8274,330900.0
2011-06-23 13:30:00,22.49,22.55,22.44,22.55,378900.0,21.8371,21.8954,21.7886,21.8954,378900.0
2011-06-23 14:00:00,22.55,22.57,22.48,22.54,350900.0,21.8954,21.9148,21.8274,21.8857,350900.0
2011-06-23 14:30:00,22.54,22.8,22.49,22.79,508700.0,21.8857,22.1381,21.8371,22.1284,508700.0
2011-06-23 15:00:00,22.79,22.86,22.65,22.73,578700.0,22.1284,22.1964,21.9925,22.0701,578700.0
2011-06-23 15:30:00,22.73,22.96,22.64,22.91,1480100.0,22.0701,22.2935,21.9828,22.2449,1480100.0
2011-06-24 09:30:00,22.9,22.96,22.65,22.7,185900.0,22.2352,22.2935,21.9925,22.041,185900.0
2011-06-24 10:00:00,22.7,22.71,22.37,22.38,191500.0,22.041,22.0507,21.7206,21.7303,191500.0
2011-06-24 10:30:00,22.39,22.5,22.31,22.37,223500.0,21.74,21.8468,21.6623,21.7206,223500.0
2011-06-24 11:00:00,22.37,22.42,22.31,22.34,255300.0,21.7206,21.7691,21.6623,21.6915,255300.0
2011-06-24 11:30:00,22.34,22.46,22.33,22.42,144500.0,21.6915,21.808,21.6818,21.7691,144500.0
2011-06-24 12:00:00,22.41,22.48,22.37,22.42,119100.0,21.7594,21.8274,21.7206,21.7691,119100.0
2011-06-24 12:30:00,22.43,22.5,22.28,22.31,225800.0,21.7789,21.8468,21.6332,21.6623,225800.0
2011-06-24 13:00:00,22.32,22.32,22.26,22.3,137900.0,21.6721,21.6721,21.6138,21.6526,137900.0
2011-06-24 13:30:00,22.31,22.39,22.27,22.33,129200.0,21.6623,21.74,21.6235,21.6818,129200.0
2011-06-24 14:00:00,22.33,22.41,22.28,22.4,180400.0,21.6818,21.7594,21.6332,21.7497,180400.0
2011-06-24 14:30:00,22.4,22.46,22.33,22.42,207800.0,21.7497,21.808,21.6818,21.7691,207800.0
2011-06-24 15:00:00,22.42,22.47,22.39,22.47,212300.0,21.7691,21.8177,21.74,21.8177,212300.0
2011-06-24 15:30:00,22.47,22.5,22.32,22.36,1541900.0,21.8177,21.8468,21.6721,21.7109,1541900.0
2011-06-27 09:30:00,22.36,22.36,22.05,22.19,218500.0,21.7109,21.7109,21.4099,21.5458,218500.0
2011-06-27 10:00:00,22.19,22.34,22.12,22.34,158700.0,21.5458,21.6915,21.4779,21.6915,158700.0
2011-06-27 10:30:00,22.34,22.39,22.25,22.32,117700.0,21.6915,21.74,21.6041,21.6721,117700.0
2011-06-27 11:00:00,22.32,22.35,22.23,22.24,79300.0,21.6721,21.7012,21.5847,21.5944,79300.0
2011-06-27 11:30:00,22.24,22.39,22.23,22.35,72300.0,21.5944,21.74,21.5847,21.7012,72300.0
2011-06-27 12:00:00,22.36,22.37,22.3,22.32,59000.0,21.7109,21.7206,21.6526,21.6721,59000.0
2011-06-27 12:30:00,22.32,22.34,22.27,22.27,87400.0,21.6721,21.6915,21.6235,21.6235,87400.0
2011-06-27 13:00:00,22.27,22.29,22.22,22.22,77600.0,21.6235,21.6429,21.575,21.575,77600.0
2011-06-27 13:30:00,22.23,22.33,22.22,22.27,140400.0,21.5847,21.6818,21.575,21.6235,140400.0
2011-06-27 14:00:00,22.28,22.46,22.28,22.45,112600.0,21.6332,21.808,21.6332,21.7983,112600.0
2011-06-27 14:30:00,22.45,22.52,22.45,22.46,135000.0,21.7983,21.8662,21.7983,21.808,135000.0
2011-06-27 15:00:00,22.46,22.54,22.45,22.49,167300.0,21.808,21.8857,21.7983,21.8371,167300.0
2011-06-27 15:30:00,22.5,22.53,22.42,22.43,397600.0,21.8468,21.876,21.7691,21.7789,397600.0
2011-06-28 09:30:00,22.54,22.72,22.48,22.71,252100.0,21.8857,22.0604,21.8274,22.0507,252100.0
2011-06-28 10:00:00,22.71,22.8,22.68,22.75,167200.0,22.0507,22.1381,22.0216,22.0896,167200.0
2011-06-28 10:30:00,22.75,22.79,22.58,22.59,135000.0,22.0896,22.1284,21.9245,21.9342,135000.0
2011-06-28 11:00:00,22.58,22.59,22.53,22.53,129700.0,21.9245,21.9342,21.876,21.876,129700.0
2011-06-28 11:30:00,22.54,22.55,22.51,22.53,123900.0,21.8857,21.8954,21.8565,21.876,123900.0
2011-06-28 12:00:00,22.54,22.68,22.54,22.63,87600.0,21.8857,22.0216,21.8857,21.9731,87600.0
2011-06-28 12:30:00,22.63,22.63,22.51,22.56,262800.0,21.9731,21.9731,21.8565,21.9051,262800.0
2011-06-28 13:00:00,22.56,22.62,22.55,22.59,148500.0,21.9051,21.9633,21.8954,21.9342,148500.0
2011-06-28 13:30:00,22.59,22.59,22.52,22.54,155700.0,21.9342,21.9342,21.8662,21.8857,155700.0
2011-06-28 14:00:00,22.54,22.55,22.46,22.55,363300.0,21.8857,21.8954,21.808,21.8954,363300.0
2011-06-28 14:30:00,22.54,22.56,22.51,22.53,228900.0,21.8857,21.9051,21.8565,21.876,228900.0
2011-06-28 15:00:00,22.54,22.55,22.51,22.54,162400.0,21.8857,21.8954,21.8565,21.8857,162400.0
2011-06-28 15:30:00,22.54,22.83,22.53,22.69,1405600.0,21.8857,22.1672,21.876,22.0313,1405600.0
2011-06-29 09:30:00,22.86,22.93,22.76,22.79,143500.0,22.1964,22.2643,22.0993,22.1284,143500.0
2011-06-29 10:00:00,22.81,22.84,22.68,22.81,236600.0,22.1478,22.177,22.0216,22.1478,236600.0
2011-06-29 10:30:00,22.82,22.99,22.81,22.99,156700.0,22.1575,22.3226,22.1478,22.3226,156700.0
2011-06-29 11:00:00,22.98,23.11,22.96,23.07,274800.0,22.3129,22.4391,22.2935,22.4003,274800.0
2011-06-29 11:30:00,23.06,23.14,22.99,23.12,216800.0,22.3906,22.4682,22.3226,22.4488,216800.0
2011-06-29 12:00:00,23.13,23.21,23.12,23.16,182700.0,22.4585,22.5362,22.4488,22.4877,182700.0
2011-06-29 12:30:00,23.15,23.22,23.14,23.2,176000.0,22.478,22.5459,22.4682,22.5265,176000.0
2011-06-29 13:00:00,23.2,23.27,23.19,23.26,276100.0,22.5265,22.5945,22.5168,22.5848,276100.0
2011-06-29 13:30:00,23.25,23.26,23.11,23.14,143900.0,22.5751,22.5848,22.4391,22.4682,143900.0
2011-06-29 14:00:00,23.15,23.16,23.07,23.13,267800.0,22.478,22.4877,22.4003,22.4585,267800.0
2011-06-29 14:30:00,23.12,23.16,23.09,23.15,210700.0,22.4488,22.4877,22.4197,22.478,210700.0
2011-06-29 15:00:00,23.15,23.22,23.12,23.2,271100.0,22.478,22.5459,22.4488,22.5265,271100.0
2011-06-29 15:30:00,23.2,23.26,23.2,23.21,620800.0,22.5265,22.5848,22.5265,22.5362,620800.0
2011-06-30 09:30:00,23.28,23.63,23.23,23.46,216400.0,22.6042,22.944,22.5556,22.779,216400.0
2011-06-30 10:00:00,23.46,23.65,23.44,23.58,836600.0,22.779,22.9634,22.7595,22.8955,836600.0
2011-06-30 10:30:00,23.58,23.59,23.49,23.54,414600.0,22.8955,22.9052,22.8081,22.8566,414600.0
2011-06-30 11:00:00,23.54,23.58,23.51,23.53,326900.0,22.8566,22.8955,22.8275,22.8469,326900.0
2011-06-30 11:30:00,23.53,23.6,23.49,23.49,530400.0,22.8469,22.9149,22.8081,22.8081,530400.0
2011-06-30 12:00:00,23.5,23.57,23.5,23.51,243900.0,22.8178,22.8858,22.8178,22.8275,243900.0
2011-06-30 12:30:00,23.52,23.57,23.5,23.57,143700.0,22.8372,22.8858,22.8178,22.8858,143700.0
2011-06-30 13:00:00,23.57,23.59,23.52,23.55,219800.0,22.8858,22.9052,22.8372,22.8663,219800.0
2011-06-30 13:30:00,23.55,23.57,23.52,23.56,142500.0,22.8663,22.8858,22.8372,22.8761,142500.0
2011-06-30 14:00:00,23.56,23.59,23.55,23.57,176400.0,22.8761,22.9052,22.8663,22.8858,176400.0
2011-06-30 14:30:00,23.57,23.61,23.55,23.58,217800.0,22.8858,22.9246,22.8663,22.8955,217800.0
2011-06-30 15:00:00,23.58,23.63,23.56,23.63,209000.0,22.8955,22.944,22.8761,22.944,209000.0
2011-06-30 15:30:00,23.63,23.76,23.62,23.64,1678600.0,22.944,23.0702,22.9343,22.9537,1678600.0
2011-07-01 09:30:00,23.7,23.76,23.56,23.56,199400.0,23.012,23.0702,22.8761,22.8761,199400.0
2011-07-01 10:00:00,23.57,23.93,23.57,23.88,464600.0,22.8858,23.2353,22.8858,23.1868,464600.0
2011-07-01 10:30:00,23.88,24.03,23.85,23.85,336800.0,23.1868,23.3324,23.1576,23.1576,336800.0
2011-07-01 11:00:00,23.86,23.88,23.79,23.8,243900.0,23.1673,23.1868,23.0994,23.1091,243900.0
2011-07-01 11:30:00,23.8,23.81,23.72,23.77,242000.0,23.1091,23.1188,23.0314,23.08,242000.0
2011-07-01 12:00:00,23.78,23.9,23.77,23.89,108800.0,23.0897,23.2062,23.08,23.1965,108800.0
2011-07-01 12:30:00,23.9,23.98,23.86,23.98,262300.0,23.2062,23.2839,23.1673,23.2839,262300.0
2011-07-01 13:00:00,23.98,24.1,23.98,24.1,223300.0,23.2839,23.4004,23.2839,23.4004,223300.0
2011-07-01 13:30:00,24.1,24.12,24.06,24.07,215800.0,23.4004,23.4198,23.3615,23.3712,215800.0
2011-07-01 14:00:00,24.07,24.15,24.04,24.04,417600.0,23.3712,23.4489,23.3421,23.3421,417600.0
2011-07-01 14:30:00,24.04,24.05,23.94,23.97,304800.0,23.3421,23.3518,23.245,23.2742,304800.0
2011-07-01 15:00:00,23.98,23.98,23.87,23.87,252000.0,23.2839,23.2839,23.1771,23.1771,252000.0
2011-07-01 15:30:00,23.88,23.98,23.87,23.94,604400.0,23.1868,23.2839,23.1771,23.245,604400.0
2011-07-05 09:30:00,23.87,23.87,23.48,23.49,272900.0,23.1771,23.1771,22.7984,22.8081,272900.0
2011-07-05 10:00:00,23.49,23.57,23.19,23.28,488800.0,22.8081,22.8858,22.5168,22.6042,488800.0
2011-07-05 10:30:00,23.28,23.36,23.21,23.3,493700.0,22.6042,22.6819,22.5362,22.6236,493700.0
2011-07-05 11:00:00,23.29,23.3,23.13,23.13,508200.0,22.6139,22.6236,22.4585,22.4585,508200.0
2011-07-05 11:30:00,23.13,23.18,23.02,23.12,727200.0,22.4585,22.5071,22.3517,22.4488,727200.0
2011-07-05 12:00:00,23.12,23.12,22.98,22.98,263400.0,22.4488,22.4488,22.3129,22.3129,263400.0
2011-07-05 12:30:00,22.98,23.05,22.92,22.95,401800.0,22.3129,22.3809,22.2546,22.2838,401800.0
2011-07-05 13:00:00,22.95,23.03,22.95,23.01,161600.0,22.2838,22.3614,22.2838,22.342,161600.0
2011-07-05 13:30:00,23.02,23.05,22.99,23.02,252600.0,22.3517,22.3809,22.3226,22.3517,252600.0
2011-07-05 14:00:00,23.02,23.02,22.76,22.79,418100.0,22.3517,22.3517,22.0993,22.1284,418100.0
2011-07-05 14:30:00,22.79,22.86,22.75,22.76,574700.0,22.1284,22.1964,22.0896,22.0993,574700.0
2011-07-05 15:00:00,22.76,22.76,22.59,22.69,991200.0,22.0993,22.0993,21.9342,22.0313,991200.0
2011-07-05 15:30:00,22.7,22.9,22.69,22.74,2110700.0,22.041,22.2352,22.0313,22.0799,2110700.0
2011-07-06 09:30:00,22.74,22.94,22.71,22.72,377200.0,22.0799,22.2741,22.0507,22.0604,377200.0
2011-07-06 10:00:00,22.72,22.77,22.5,22.6,530600.0,22.0604,22.109,21.8468,21.9439,530600.0
2011-07-06 10:30:00,22.6,22.66,22.52,22.58,325500.0,21.9439,22.0022,21.8662,21.9245,325500.0
2011-07-06 11:00:00,22.58,22.69,22.58,22.64,191800.0,21.9245,22.0313,21.9245,21.9828,191800.0
2011-07-06 11:30:00,22.64,22.77,22.63,22.71,179100.0,21.9828,22.109,21.9731,22.0507,179100.0
2011-07-06 12:00:00,22.71,22.76,22.69,22.74,113900.0,22.0507,22.0993,22.0313,22.0799,113900.0
2011-07-06 12:30:00,22.74,22.78,22.72,22.77,134200.0,22.0799,22.1187,22.0604,22.109,134200.0
2011-07-06 13:00:00,22.77,22.77,22.68,22.69,172200.0,22.109,22.109,22.0216,22.0313,172200.0
2011-07-06 13:30:00,22.69,22.74,22.68,22.73,85500.0,22.0313,22.0799,22.0216,22.0701,85500.0
2011-07-06 14:00:00,22.73,22.74,22.61,22.64,258800.0,22.0701,22.0799,21.9536,21.9828,258800.0
2011-07-06 14:30:00,22.64,22.67,22.61,22.63,177500.0,21.9828,22.0119,21.9536,21.9731,177500.0
2011-07-06 15:00:00,22.63,22.65,22.57,22.64,209800.0,21.9731,21.9925,21.9148,21.9828,209800.0
2011-07-06 15:30:00,22.64,22.64,22.57,22.62,622100.0,21.9828,21.9828,21.9148,21.9633,622100.0
2011-07-07 09:30:00,22.94,23.08,22.87,23.02,372300.0,22.2741,22.41,22.2061,22.3517,372300.0
2011-07-07 10:00:00,23.02,23.14,23.0,23.11,354900.0,22.3517,22.4682,22.3323,22.4391,354900.0
2011-07-07 10:30:00,23.11,23.25,23.11,23.24,298800.0,22.4391,22.5751,22.4391,22.5653,298800.0
2011-07-07 11:00:00,23.23,23.29,23.22,23.28,203700.0,22.5556,22.6139,22.5459,22.6042,203700.0
2011-07-07 11:30:00,23.27,23.31,23.23,23.28,184200.0,22.5945,22.6333,22.5556,22.6042,184200.0
2011-07-07 12:00:00,23.28,23.34,23.28,23.28,114700.0,22.6042,22.6624,22.6042,22.6042,114700.0
2011-07-07 12:30:00,23.28,23.34,23.28,23.34,192200.0,22.6042,22.6624,22.6042,22.6624,192200.0
2011-07-07 13:00:00,23.34,23.41,23.34,23.39,122700.0,22.6624,22.7304,22.6624,22.711,122700.0
2011-07-07 13:30:00,23.39,23.4,23.36,23.38,191600.0,22.711,22.7207,22.6819,22.7013,191600.0
2011-07-07 14:00:00,23.37,23.55,23.36,23.55,290000.0,22.6916,22.8663,22.6819,22.8663,290000.0
2011-07-07 14:30:00,23.55,23.61,23.5,23.54,541400.0,22.8663,22.9246,22.8178,22.8566,541400.0
2011-07-07 15:00:00,23.54,23.55,23.45,23.47,401800.0,22.8566,22.8663,22.7692,22.7887,401800.0
2011-07-07 15:30:00,23.47,23.52,23.45,23.47,1112400.0,22.7887,22.8372,22.7692,22.7887,1112400.0
2011-07-08 09:30:00,23.08,23.13,22.81,22.86,253100.0,22.41,22.4585,22.1478,22.1964,253100.0
2011-07-08 10:00:00,22.86,22.95,22.75,22.92,408900.0,22.1964,22.2838,22.0896,22.2546,408900.0
2011-07-08 10:30:00,22.92,23.01,22.82,23.01,375200.0,22.2546,22.342,22.1575,22.342,375200.0
2011-07-08 11:00:00,23.0,23.07,22.96,23.05,427300.0,22.3323,22.4003,22.2935,22.3809,427300.0
2011-07-08 11:30:00,23.05,23.13,23.01,23.12,354100.0,22.3809,22.4585,22.342,22.4488,354100.0
2011-07-08 12:00:00,23.11,23.16,23.1,23.14,233200.0,22.4391,22.4877,22.4294,22.4682,233200.0
2011-07-08 12:30:00,23.13,23.2,23.13,23.19,170000.0,22.4585,22.5265,22.4585,22.5168,170000.0
2011-07-08 13:00:00,23.18,23.19,23.1,23.19,219500.0,22.5071,22.5168,22.4294,22.5168,219500.0
2011-07-08 13:30:00,23.19,23.25,23.15,23.19,271700.0,22.5168,22.5751,22.478,22.5168,271700.0
2011-07-08 14:00:00,23.19,23.19,23.11,23.15,166300.0,22.5168,22.5168,22.4391,22.478,166300.0
2011-07-08 14:30:00,23.15,23.2,23.13,23.17,245200.0,22.478,22.5265,22.4585,22.4974,245200.0
2011-07-08 15:00:00,23.18,23.23,23.17,23.21,271400.0,22.5071,22.5556,22.4974,22.5362,271400.0
2011-07-08 15:30:00,23.21,23.34,23.2,23.3,842300.0,22.5362,22.6624,22.5265,22.6236,842300.0
2011-07-11 09:30:00,22.86,22.87,22.65,22.66,353100.0,22.1964,22.2061,21.9925,22.0022,353100.0
2011-07-11 10:00:00,22.66,22.66,22.45,22.48,286000.0,22.0022,22.0022,21.7983,21.8274,286000.0
2011-07-11 10:30:00,22.48,22.48,22.32,22.33,209900.0,21.8274,21.8274,21.6721,21.6818,209900.0
2011-07-11 11:00:00,22.33,22.49,22.25,22.45,346200.0,21.6818,21.8371,21.6041,21.7983,346200.0
2011-07-11 11:30:00,22.46,22.46,22.36,22.4,167600.0,21.808,21.808,21.7109,21.7497,167600.0
2011-07-11 12:00:00,22.4,22.5,22.4,22.49,138300.0,21.7497,21.8468,21.7497,21.8371,138300.0
2011-07-11 12:30:00,22.49,22.5,22.38,22.41,95900.0,21.8371,21.8468,21.7303,21.7594,95900.0
2011-07-11 13:00:00,22.41,22.42,22.29,22.32,126500.0,21.7594,21.7691,21.6429,21.6721,126500.0
2011-07-11 13:30:00,22.32,22.39,22.31,22.39,192700.0,21.6721,21.74,21.6623,21.74,192700.0
2011-07-11 14:00:00,22.39,22.39,22.29,22.3,174300.0,21.74,21.74,21.6429,21.6526,174300.0
2011-07-11 14:30:00,22.29,22.29,22.18,22.19,305700.0,21.6429,21.6429,21.5361,21.5458,305700.0
2011-07-11 15:00:00,22.18,22.21,22.06,22.1,479700.0,21.5361,21.5652,21.4196,21.4584,479700.0
2011-07-11 15:30:00,22.1,22.21,22.1,22.21,1117300.0,21.4584,21.5652,21.4584,21.5652,1117300.0
2011-07-12 09:30:00,22.06,22.23,22.0,22.12,202500.0,21.4196,21.5847,21.3613,21.4779,202500.0
2011-07-12 10:00:00,22.12,22.21,22.07,22.15,118900.0,21.4779,21.5652,21.4293,21.507,118900.0
2011-07-12 10:30:00,22.15,22.19,22.0,22.03,228700.0,21.507,21.5458,21.3613,21.3905,228700.0
2011-07-12 11:00:00,22.04,22.17,22.0,22.14,183200.0,21.4002,21.5264,21.3613,21.4973,183200.0
2011-07-12 11:30:00,22.14,22.18,22.07,22.14,197500.0,21.4973,21.5361,21.4293,21.4973,197500.0
2011-07-12 12:00:00,22.15,22.16,22.1,22.12,143500.0,21.507,21.5167,21.4584,21.4779,143500.0
2011-07-12 12:30:00,22.11,22.13,22.0,22.04,92700.0,21.4681,21.4876,21.3613,21.4002,92700.0
2011-07-12 13:00:00,22.04,22.08,22.01,22.02,147600.0,21.4002,21.439,21.3711,21.3808,147600.0
2011-07-12 13:30:00,22.01,22.06,22.01,22.02,116000.0,21.3711,21.4196,21.3711,21.3808,116000.0
2011-07-12 14:00:00,22.01,22.18,22.0,22.15,336500.0,21.3711,21.5361,21.3613,21.507,336500.0
2011-07-12 14:30:00,22.16,22.19,22.08,22.15,257900.0,21.5167,21.5458,21.439,21.507,257900.0
2011-07-12 15:00:00,22.15,22.2,22.12,22.14,260800.0,21.507,21.5555,21.4779,21.4973,260800.0
2011-07-12 15:30:00,22.15,22.16,22.03,22.05,521300.0,21.507,21.5167,21.3905,21.4099,521300.0
2011-07-13 09:30:00,22.2,22.41,22.1,22.3,342700.0,21.5555,21.7594,21.4584,21.6526,342700.0
2011-07-13 10:00:00,22.31,22.53,22.3,22.42,400800.0,21.6623,21.876,21.6526,21.7691,400800.0
2011-07-13 10:30:00,22.43,22.55,22.43,22.51,226300.0,21.7789,21.8954,21.7789,21.8565,226300.0
2011-07-13 11:00:00,22.51,22.52,22.47,22.51,173300.0,21.8565,21.8662,21.8177,21.8565,173300.0
2011-07-13 11:30:00,22.5,22.51,22.42,22.44,283900.0,21.8468,21.8565,21.7691,21.7886,283900.0
2011-07-13 12:00:00,22.44,22.5,22.4,22.45,98000.0,21.7886,21.8468,21.7497,21.7983,98000.0
2011-07-13 12:30:00,22.45,22.54,22.38,22.53,157400.0,21.7983,21.8857,21.7303,21.876,157400.0
2011-07-13 13:00:00,22.53,22.53,22.36,22.38,79000.0,21.876,21.876,21.7109,21.7303,79000.0
2011-07-13 13:30:00,22.38,22.41,22.3,22.34,90500.0,21.7303,21.7594,21.6526,21.6915,90500.0
2011-07-13 14:00:00,22.33,22.37,22.21,22.26,338800.0,21.6818,21.7206,21.5652,21.6138,338800.0
2011-07-13 14:30:00,22.26,22.33,22.24,22.3,116700.0,21.6138,21.6818,21.5944,21.6526,116700.0
2011-07-13 15:00:00,22.31,22.36,22.15,22.19,222600.0,21.6623,21.7109,21.507,21.5458,222600.0
2011-07-13 15:30:00,22.19,22.19,22.09,22.17,402200.0,21.5458,21.5458,21.4487,21.5264,402200.0
2011-07-14 09:30:00,22.19,22.21,22.02,22.19,160300.0,21.5458,21.5652,21.3808,21.5458,160300.0
2011-07-14 10:00:00,22.2,22.44,22.17,22.38,342900.0,21.5555,21.7886,21.5264,21.7303,342900.0
2011-07-14 10:30:00,22.39,22.41,22.02,22.03,171800.0,21.74,21.7594,21.3808,21.3905,171800.0
2011-07-14 11:00:00,22.02,22.08,21.98,22.03,184300.0,21.3808,21.439,21.3419,21.3905,184300.0
2011-07-14 11:30:00,22.03,22.03,21.92,21.97,109400.0,21.3905,21.3905,21.2837,21.3322,109400.0
2011-07-14 12:00:00,21.96,21.96,21.81,21.84,105900.0,21.3225,21.3225,21.1769,21.206,105900.0
2011-07-14 12:30:00,21.84,21.84,21.76,21.77,191800.0,21.206,21.206,21.1283,21.138,191800.0
2011-07-14 13:00:00,21.77,21.81,21.71,21.8,252200.0,21.138,21.1769,21.0798,21.1671,252200.0
2011-07-14 13:30:00,21.81,21.98,21.79,21.91,411600.0,21.1769,21.3419,21.1574,21.274,411600.0
2011-07-14 14:00:00,21.92,21.96,21.79,21.9,692100.0,21.2837,21.3225,21.1574,21.2642,692100.0
2011-07-14 14:30:00,21.91,21.95,21.82,21.88,212400.0,21.274,21.3128,21.1866,21.2448,212400.0
2011-07-14 15:00:00,21.87,21.95,21.81,21.93,409500.0,21.2351,21.3128,21.1769,21.2934,409500.0
2011-07-14 15:30:00,21.92,21.95,21.85,21.9,853200.0,21.2837,21.3128,21.2157,21.2642,853200.0
2011-07-15 09:30:00,22.0,22.1,21.82,21.86,381200.0,21.3613,21.4584,21.1866,21.2254,381200.0
2011-07-15 10:00:00,21.86,21.86,21.59,21.67,300100.0,21.2254,21.2254,20.9632,21.0409,300100.0
2011-07-15 10:30:00,21.68,21.78,21.61,21.73,225400.0,21.0506,21.1477,20.9827,21.0992,225400.0
2011-07-15 11:00:00,21.73,21.83,21.67,21.76,163900.0,21.0992,21.1963,21.0409,21.1283,163900.0
2011-07-15 11:30:00,21.76,21.78,21.71,21.76,160600.0,21.1283,21.1477,21.0798,21.1283,160600.0
2011-07-15 12:00:00,21.77,21.9,21.74,21.82,245200.0,21.138,21.2642,21.1089,21.1866,245200.0
2011-07-15 12:30:00,21.81,21.84,21.7,21.84,149600.0,21.1769,21.206,21.0701,21.206,149600.0
2011-07-15 13:00:00,21.83,21.85,21.8,21.83,86000.0,21.1963,21.2157,21.1671,21.1963,86000.0
2011-07-15 13:30:00,21.82,21.83,21.73,21.75,121900.0,21.1866,21.1963,21.0992,21.1186,121900.0
2011-07-15 14:00:00,21.75,21.76,21.62,21.64,190400.0,21.1186,21.1283,20.9924,21.0118,190400.0
2011-07-15 14:30:00,21.63,21.71,21.62,21.66,231400.0,21.0021,21.0798,20.9924,21.0312,231400.0
2011-07-15 15:00:00,21.65,21.8,21.65,21.79,179600.0,21.0215,21.1671,21.0215,21.1574,179600.0
2011-07-15 15:30:00,21.8,21.82,21.76,21.79,634100.0,21.1671,21.1866,21.1283,21.1574,634100.0
2011-07-18 09:30:00,21.67,21.84,21.53,21.54,173500.0,21.0409,21.206,20.905,20.9147,173500.0
2011-07-18 10:00:00,21.54,21.56,21.38,21.43,180400.0,20.9147,20.9341,20.7593,20.8079,180400.0
2011-07-18 10:30:00,21.42,21.44,21.32,21.36,241200.0,20.7982,20.8176,20.7011,20.7399,241200.0
2011-07-18 11:00:00,21.35,21.4,21.3,21.38,173200.0,20.7302,20.7788,20.6817,20.7593,173200.0
2011-07-18 11:30:00,21.36,21.37,21.26,21.26,198400.0,20.7399,20.7496,20.6428,20.6428,198400.0
2011-07-18 12:00:00,21.27,21.35,21.26,21.33,194300.0,20.6525,20.7302,20.6428,20.7108,194300.0
2011-07-18 12:30:00,21.34,21.41,21.3,21.37,226700.0,20.7205,20.7885,20.6817,20.7496,226700.0
2011-07-18 13:00:00,21.37,21.38,21.32,21.36,136800.0,20.7496,20.7593,20.7011,20.7399,136800.0
2011-07-18 13:30:00,21.37,21.48,21.37,21.45,149700.0,20.7496,20.8564,20.7496,20.8273,149700.0
2011-07-18 14:00:00,21.45,21.47,21.4,21.41,131900.0,20.8273,20.8467,20.7788,20.7885,131900.0
2011-07-18 14:30:00,21.41,21.49,21.36,21.49,127000.0,20.7885,20.8661,20.7399,20.8661,127000.0
2011-07-18 15:00:00,21.49,21.54,21.36,21.4,220900.0,20.8661,20.9147,20.7399,20.7788,220900.0
2011-07-18 15:30:00,21.41,21.48,21.36,21.46,476100.0,20.7885,20.8564,20.7399,20.837,476100.0
2011-07-19 09:30:00,21.55,22.06,21.5,21.95,320500.0,20.9244,21.4196,20.8759,21.3128,320500.0
2011-07-19 10:00:00,21.95,22.01,21.9,21.91,187400.0,21.3128,21.3711,21.2642,21.274,187400.0
2011-07-19 10:30:00,21.91,21.96,21.83,21.89,192000.0,21.274,21.3225,21.1963,21.2545,192000.0
2011-07-19 11:00:00,21.88,21.97,21.86,21.97,132700.0,21.2448,21.3322,21.2254,21.3322,132700.0
2011-07-19 11:30:00,21.96,22.0,21.89,21.98,232800.0,21.3225,21.3613,21.2545,21.3419,232800.0
2011-07-19 12:00:00,21.99,22.05,21.97,21.98,188600.0,21.3516,21.4099,21.3322,21.3419,188600.0
2011-07-19 12:30:00,21.97,22.13,21.97,22.13,332000.0,21.3322,21.4876,21.3322,21.4876,332000.0
2011-07-19 13:00:00,22.12,22.13,22.04,22.13,260800.0,21.4779,21.4876,21.4002,21.4876,260800.0
2011-07-19 13:30:00,22.13,22.28,22.08,22.17,228100.0,21.4876,21.6332,21.439,21.5264,228100.0
2011-07-19 14:00:00,22.18,22.18,22.13,22.18,296400.0,21.5361,21.5361,21.4876,21.5361,296400.0
2011-07-19 14:30:00,22.18,22.35,22.18,22.29,339200.0,21.5361,21.7012,21.5361,21.6429,339200.0
2011-07-19 15:00:00,22.28,22.35,22.22,22.24,330800.0,21.6332,21.7012,21.575,21.5944,330800.0
2011-07-19 15:30:00,22.23,22.25,22.11,22.11,928000.0,21.5847,21.6041,21.4681,21.4681,928000.0
2011-07-20 09:30:00,23.27,23.9,22.35,23.31,1645500.0,22.5945,23.2062,21.7012,22.6333,1645500.0
2011-07-20 10:00:00,23.31,23.85,23.31,23.84,579000.0,22.6333,23.1576,22.6333,23.1479,579000.0
2011-07-20 10:30:00,23.83,24.14,23.79,24.13,753800.0,23.1382,23.4392,23.0994,23.4295,753800.0
2011-07-20 11:00:00,24.13,24.15,23.93,24.01,873800.0,23.4295,23.4489,23.2353,23.313,873800.0
2011-07-20 11:30:00,24.02,24.19,23.86,24.02,456400.0,23.3227,23.4878,23.1673,23.3227,456400.0
2011-07-20 12:00:00,24.02,24.09,23.82,23.96,295600.0,23.3227,23.3907,23.1285,23.2644,295600.0
2011-07-20 12:30:00,23.96,23.97,23.73,23.75,494300.0,23.2644,23.2742,23.0411,23.0605,494300.0
2011-07-20 13:00:00,23.75,23.97,23.7,23.92,329600.0,23.0605,23.2742,23.012,23.2256,329600.0
2011-07-20 13:30:00,23.93,23.97,23.84,23.86,232700.0,23.2353,23.2742,23.1479,23.1673,232700.0
2011-07-20 14:00:00,23.86,24.38,23.85,24.33,1110900.0,23.1673,23.6723,23.1576,23.6237,1110900.0
2011-07-20 14:30:00,24.33,24.69,24.32,24.62,1153300.0,23.6237,23.9733,23.614,23.9053,1153300.0
2011-07-20 15:00:00,24.62,24.69,24.5,24.59,867900.0,23.9053,23.9733,23.7888,23.8762,867900.0
2011-07-20 15:30:00,24.6,24.6,24.37,24.43,1721100.0,23.8859,23.8859,23.6625,23.7208,1721100.0
2011-07-21 09:30:00,24.46,24.64,24.19,24.63,495200.0,23.7499,23.9247,23.4878,23.915,495200.0
2011-07-21 10:00:00,24.63,24.89,24.61,24.8,487400.0,23.915,24.1674,23.8956,24.0801,487400.0
2011-07-21 10:30:00,24.81,24.97,24.74,24.97,428500.0,24.0898,24.2451,24.0218,24.2451,428500.0
2011-07-21 11:00:00,24.96,25.13,24.89,25.09,725000.0,24.2354,24.4005,24.1674,24.3616,725000.0
2011-07-21 11:30:00,25.09,25.17,24.78,24.9,665200.0,24.3616,24.4393,24.0606,24.1772,665200.0
2011-07-21 12:00:00,24.9,24.96,24.78,24.86,234900.0,24.1772,24.2354,24.0606,24.1383,234900.0
2011-07-21 12:30:00,24.85,25.03,24.79,24.87,330900.0,24.1286,24.3034,24.0703,24.148,330900.0
2011-07-21 13:00:00,24.88,24.91,24.76,24.82,249500.0,24.1577,24.1869,24.0412,24.0995,249500.0
2011-07-21 13:30:00,24.82,24.82,24.74,24.82,150000.0,24.0995,24.0995,24.0218,24.0995,150000.0
2011-07-21 14:00:00,24.82,24.85,24.71,24.73,143600.0,24.0995,24.1286,23.9927,24.0121,143600.0
2011-07-21 14:30:00,24.73,24.83,24.72,24.79,204600.0,24.0121,24.1092,24.0024,24.0703,204600.0
2011-07-21 15:00:00,24.79,24.8,24.65,24.7,398100.0,24.0703,24.0801,23.9344,23.983,398100.0
2011-07-21 15:30:00,24.7,24.75,24.67,24.7,747300.0,23.983,24.0315,23.9538,23.983,747300.0
2011-07-22 09:30:00,24.65,24.68,24.34,24.37,208800.0,23.9344,23.9635,23.6334,23.6625,208800.0
2011-07-22 10:00:00,24.37,24.5,24.35,24.47,205400.0,23.6625,23.7888,23.6431,23.7596,205400.0
2011-07-22 10:30:00,24.46,24.7,24.42,24.7,288500.0,23.7499,23.983,23.7111,23.983,288500.0
2011-07-22 11:00:00,24.72,24.81,24.68,24.81,202100.0,24.0024,24.0898,23.9635,24.0898,202100.0
2011-07-22 11:30:00,24.81,25.0,24.79,24.96,281100.0,24.0898,24.2743,24.0703,24.2354,281100.0
2011-07-22 12:00:00,24.95,25.05,24.91,25.0,222800.0,24.2257,24.3228,24.1869,24.2743,222800.0
2011-07-22 12:30:00,24.99,25.01,24.9,24.97,148600.0,24.2645,24.284,24.1772,24.2451,148600.0
2011-07-22 13:00:00,24.97,24.97,24.88,24.91,166100.0,24.2451,24.2451,24.1577,24.1869,166100.0
2011-07-22 13:30:00,24.92,24.92,24.8,24.83,152000.0,24.1966,24.1966,24.0801,24.1092,152000.0
2011-07-22 14:00:00,24.84,24.85,24.78,24.79,116900.0,24.1189,24.1286,24.0606,24.0703,116900.0
2011-07-22 14:30:00,24.79,24.8,24.73,24.78,174900.0,24.0703,24.0801,24.0121,24.0606,174900.0
2011-07-22 15:00:00,24.78,24.86,24.76,24.76,214000.0,24.0606,24.1383,24.0412,24.0412,214000.0
2011-07-22 15:30:00,24.77,24.79,24.74,24.78,682100.0,24.0509,24.0703,24.0218,24.0606,682100.0
2011-07-25 09:30:00,24.78,24.88,24.39,24.62,369000.0,24.0606,24.1577,23.682,23.9053,369000.0
2011-07-25 10:00:00,24.62,24.86,24.62,24.81,496900.0,23.9053,24.1383,23.9053,24.0898,496900.0
2011-07-25 10:30:00,24.81,24.91,24.75,24.84,319400.0,24.0898,24.1869,24.0315,24.1189,319400.0
2011-07-25 11:00:00,24.83,24.89,24.72,24.88,202500.0,24.1092,24.1674,24.0024,24.1577,202500.0
2011-07-25 11:30:00,24.88,24.91,24.75,24.84,120500.0,24.1577,24.1869,24.0315,24.1189,120500.0
2011-07-25 12:00:00,24.84,24.93,24.83,24.85,122400.0,24.1189,24.2063,24.1092,24.1286,122400.0
2011-07-25 12:30:00,24.86,24.96,24.86,24.94,100600.0,24.1383,24.2354,24.1383,24.216,100600.0
2011-07-25 13:00:00,24.94,24.99,24.93,24.98,129200.0,24.216,24.2645,24.2063,24.2548,129200.0
2011-07-25 13:30:00,24.98,25.03,24.96,24.98,246300.0,24.2548,24.3034,24.2354,24.2548,246300.0
2011-07-25 14:00:00,24.99,25.02,24.98,25.02,192300.0,24.2645,24.2937,24.2548,24.2937,192300.0
2011-07-25 14:30:00,25.01,25.02,24.89,24.92,495900.0,24.284,24.2937,24.1674,24.1966,495900.0
2011-07-25 15:00:00,24.92,24.92,24.8,24.85,300300.0,24.1966,24.1966,24.0801,24.1286,300300.0
2011-07-25 15:30:00,24.85,24.93,24.74,24.79,1290400.0,24.1286,24.2063,24.0218,24.0703,1290400.0
2011-07-26 09:30:00,24.8,24.8,24.46,24.55,274000.0,24.0801,24.0801,23.7499,23.8373,274000.0
2011-07-26 10:00:00,24.55,24.6,24.45,24.47,250500.0,23.8373,23.8859,23.7402,23.7596,250500.0
2011-07-26 10:30:00,24.47,24.58,24.41,24.46,238700.0,23.7596,23.8664,23.7014,23.7499,238700.0
2011-07-26 11:00:00,24.47,24.66,24.46,24.56,221800.0,23.7596,23.9441,23.7499,23.847,221800.0
2011-07-26 11:30:00,24.56,24.56,24.48,24.51,128200.0,23.847,23.847,23.7693,23.7985,128200.0
2011-07-26 12:00:00,24.51,24.72,24.5,24.71,262700.0,23.7985,24.0024,23.7888,23.9927,262700.0
2011-07-26 12:30:00,24.7,24.82,24.7,24.78,310500.0,23.983,24.0995,23.983,24.0606,310500.0
2011-07-26 13:00:00,24.79,24.79,24.66,24.67,219700.0,24.0703,24.0703,23.9441,23.9538,219700.0
2011-07-26 13:30:00,24.67,24.74,24.65,24.68,168800.0,23.9538,24.0218,23.9344,23.9635,168800.0
2011-07-26 14:00:00,24.68,24.79,24.67,24.77,172300.0,23.9635,24.0703,23.9538,24.0509,172300.0
2011-07-26 14:30:00,24.76,24.77,24.66,24.67,290200.0,24.0412,24.0509,23.9441,23.9538,290200.0
2011-07-26 15:00:00,24.66,24.74,24.65,24.71,223500.0,23.9441,24.0218,23.9344,23.9927,223500.0
2011-07-26 15:30:00,24.72,24.72,24.65,24.7,685700.0,24.0024,24.0024,23.9344,23.983,685700.0
2011-07-27 09:30:00,24.43,24.52,23.93,23.93,527400.0,23.7208,23.8082,23.2353,23.2353,527400.0
2011-07-27 10:00:00,23.93,24.0,23.57,23.75,899700.0,23.2353,23.3033,22.8858,23.0605,899700.0
2011-07-27 10:30:00,23.75,23.77,23.64,23.67,672100.0,23.0605,23.08,22.9537,22.9829,672100.0
2011-07-27 11:00:00,23.67,23.84,23.61,23.83,624400.0,22.9829,23.1479,22.9246,23.1382,624400.0
2011-07-27 11:30:00,23.84,23.9,23.68,23.72,225300.0,23.1479,23.2062,22.9926,23.0314,225300.0
2011-07-27 12:00:00,23.71,23.76,23.66,23.73,143700.0,23.0217,23.0702,22.9732,23.0411,143700.0
2011-07-27 12:30:00,23.72,23.74,23.65,23.65,157800.0,23.0314,23.0508,22.9634,22.9634,157800.0
2011-07-27 13:00:00,23.66,23.74,23.64,23.7,177600.0,22.9732,23.0508,22.9537,23.012,177600.0
2011-07-27 13:30:00,23.69,23.77,23.67,23.76,181000.0,23.0023,23.08,22.9829,23.0702,181000.0
2011-07-27 14:00:00,23.75,23.75,23.59,23.59,385300.0,23.0605,23.0605,22.9052,22.9052,385300.0
2011-07-27 14:30:00,23.59,23.64,23.55,23.59,469300.0,22.9052,22.9537,22.8663,22.9052,469300.0
2011-07-27 15:00:00,23.59,23.62,23.48,23.55,508900.0,22.9052,22.9343,22.7984,22.8663,508900.0
2011-07-27 15:30:00,23.56,23.69,23.47,23.49,1284100.0,22.8761,23.0023,22.7887,22.8081,1284100.0
2011-07-28 09:30:00,23.48,23.82,23.47,23.72,171600.0,22.7984,23.1285,22.7887,23.0314,171600.0
2011-07-28 10:00:00,23.72,23.75,23.62,23.71,208800.0,23.0314,23.0605,22.9343,23.0217,208800.0
2011-07-28 10:30:00,23.71,23.78,23.59,23.73,249000.0,23.0217,23.0897,22.9052,23.0411,249000.0
2011-07-28 11:00:00,23.73,23.85,23.68,23.8,208400.0,23.0411,23.1576,22.9926,23.1091,208400.0
2011-07-28 11:30:00,23.8,23.9,23.74,23.8,200700.0,23.1091,23.2062,23.0508,23.1091,200700.0
2011-07-28 12:00:00,23.81,23.85,23.6,23.69,179500.0,23.1188,23.1576,22.9149,23.0023,179500.0
2011-07-28 12:30:00,23.68,23.72,23.54,23.59,231100.0,22.9926,23.0314,22.8566,22.9052,231100.0
2011-07-28 13:00:00,23.59,23.6,23.47,23.52,209400.0,22.9052,22.9149,22.7887,22.8372,209400.0
2011-07-28 13:30:00,23.53,23.6,23.5,23.54,164000.0,22.8469,22.9149,22.8178,22.8566,164000.0
2011-07-28 14:00:00,23.54,23.54,23.29,23.34,267000.0,22.8566,22.8566,22.6139,22.6624,267000.0
2011-07-28 14:30:00,23.34,23.34,23.27,23.29,217700.0,22.6624,22.6624,22.5945,22.6139,217700.0
2011-07-28 15:00:00,23.29,23.31,23.13,23.14,416400.0,22.6139,22.6333,22.4585,22.4682,416400.0
2011-07-28 15:30:00,23.15,23.17,23.0,23.0,1398600.0,22.478,22.4974,22.3323,22.3323,1398600.0
2011-07-29 09:30:00,22.89,23.04,22.5,23.02,434000.0,22.2255,22.3712,21.8468,22.3517,434000.0
2011-07-29 10:00:00,23.02,23.08,22.84,22.95,398200.0,22.3517,22.41,22.177,22.2838,398200.0
2011-07-29 10:30:00,22.96,23.3,22.88,23.18,535500.0,22.2935,22.6236,22.2158,22.5071,535500.0
2011-07-29 11:00:00,23.18,23.42,23.06,23.19,267800.0,22.5071,22.7401,22.3906,22.5168,267800.0
2011-07-29 11:30:00,23.19,23.36,23.11,23.33,373400.0,22.5168,22.6819,22.4391,22.6527,373400.0
2011-07-29 12:00:00,23.33,23.36,23.22,23.25,232900.0,22.6527,22.6819,22.5459,22.5751,232900.0
2011-07-29 12:30:00,23.26,23.38,23.18,23.28,234700.0,22.5848,22.7013,22.5071,22.6042,234700.0
2011-07-29 13:00:00,23.27,23.31,23.2,23.27,225800.0,22.5945,22.6333,22.5265,22.5945,225800.0
2011-07-29 13:30:00,23.27,23.31,23.21,23.3,323200.0,22.5945,22.6333,22.5362,22.6236,323200.0
2011-07-29 14:00:00,23.3,23.35,23.21,23.26,198900.0,22.6236,22.6722,22.5362,22.5848,198900.0
2011-07-29 14:30:00,23.26,23.33,23.2,23.21,253000.0,22.5848,22.6527,22.5265,22.5362,253000.0
2011-07-29 15:00:00,23.21,23.27,23.15,23.18,320000.0,22.5362,22.5945,22.478,22.5071,320000.0
2011-07-29 15:30:00,23.18,23.18,23.03,23.12,1266600.0,22.5071,22.5071,22.3614,22.4488,1266600.0
2011-08-01 09:30:00,23.42,23.44,22.8,22.81,276300.0,22.7401,22.7595,22.1381,22.1478,276300.0
2011-08-01 10:00:00,22.8,22.8,22.41,22.63,399400.0,22.1381,22.1381,21.7594,21.9731,399400.0
2011-08-01 10:30:00,22.63,22.79,22.63,22.69,509900.0,21.9731,22.1284,21.9731,22.0313,509900.0
2011-08-01 11:00:00,22.68,22.71,22.53,22.59,385400.0,22.0216,22.0507,21.876,21.9342,385400.0
2011-08-01 11:30:00,22.59,22.59,22.26,22.28,339900.0,21.9342,21.9342,21.6138,21.6332,339900.0
2011-08-01 12:00:00,22.29,22.35,22.22,22.26,276800.0,21.6429,21.7012,21.575,21.6138,276800.0
2011-08-01 12:30:00,22.26,22.33,22.2,22.23,205500.0,21.6138,21.6818,21.5555,21.5847,205500.0
2011-08-01 13:00:00,22.23,22.29,22.11,22.11,397000.0,21.5847,21.6429,21.4681,21.4681,397000.0
2011-08-01 13:30:00,22.12,22.16,22.02,22.04,384700.0,21.4779,21.5167,21.3808,21.4002,384700.0
2011-08-01 14:00:00,22.04,22.04,21.9,21.93,545500.0,21.4002,21.4002,21.2642,21.2934,545500.0
2011-08-01 14:30:00,21.93,22.16,21.93,22.16,439500.0,21.2934,21.5167,21.2934,21.5167,439500.0
2011-08-01 15:00:00,22.16,22.23,22.12,22.21,484700.0,21.5167,21.5847,21.4779,21.5652,484700.0
2011-08-01 15:30:00,22.21,22.28,22.12,22.27,2230300.0,21.5652,21.6332,21.4779,21.6235,2230300.0
2011-08-02 09:30:00,22.0,22.34,21.9,22.16,297300.0,21.3613,21.6915,21.2642,21.5167,297300.0
2011-08-02 10:00:00,22.16,22.24,21.92,21.94,226500.0,21.5167,21.5944,21.2837,21.3031,226500.0
2011-08-02 10:30:00,21.93,21.99,21.76,21.79,156300.0,21.2934,21.3516,21.1283,21.1574,156300.0
2011-08-02 11:00:00,21.78,21.83,21.71,21.77,277700.0,21.1477,21.1963,21.0798,21.138,277700.0
2011-08-02 11:30:00,21.78,21.8,21.64,21.7,279500.0,21.1477,21.1671,21.0118,21.0701,279500.0
2011-08-02 12:00:00,21.7,21.72,21.55,21.55,352700.0,21.0701,21.0895,20.9244,20.9244,352700.0
2011-08-02 12:30:00,21.56,21.59,21.39,21.43,327600.0,20.9341,20.9632,20.7691,20.8079,327600.0
2011-08-02 13:00:00,21.43,21.58,21.42,21.46,417500.0,20.8079,20.9535,20.7982,20.837,417500.0
2011-08-02 13:30:00,21.46,21.51,21.27,21.28,522900.0,20.837,20.8856,20.6525,20.6622,522900.0
2011-08-02 14:00:00,21.28,21.32,21.22,21.25,471200.0,20.6622,20.7011,20.604,20.6331,471200.0
2011-08-02 14:30:00,21.26,21.28,21.17,21.26,334700.0,20.6428,20.6622,20.5554,20.6428,334700.0
2011-08-02 15:00:00,21.26,21.29,21.06,21.08,454200.0,20.6428,20.672,20.4486,20.468,454200.0
2011-08-02 15:30:00,21.08,21.13,20.95,21.01,1533500.0,20.468,20.5166,20.3418,20.4001,1533500.0
2011-08-03 09:30:00,21.01,21.15,20.91,21.01,462300.0,20.4001,20.536,20.303,20.4001,462300.0
2011-08-03 10:00:00,21.01,21.07,20.65,20.69,492900.0,20.4001,20.4583,20.0505,20.0894,492900.0
2011-08-03 10:30:00,20.68,20.68,20.35,20.49,999500.0,20.0797,20.0797,19.7592,19.8952,999500.0
2011-08-03 11:00:00,20.51,20.67,20.38,20.42,911400.0,19.9146,20.07,19.7884,19.8272,911400.0
2011-08-03 11:30:00,20.43,20.59,20.25,20.26,581700.0,19.8369,19.9923,19.6621,19.6719,581700.0
2011-08-03 12:00:00,20.26,20.26,20.07,20.15,550700.0,19.6719,19.6719,19.4874,19.565,550700.0
2011-08-03 12:30:00,20.15,20.26,20.08,20.21,431600.0,19.565,19.6719,19.4971,19.6233,431600.0
2011-08-03 13:00:00,20.21,20.41,20.1,20.41,557900.0,19.6233,19.8175,19.5165,19.8175,557900.0
2011-08-03 13:30:00,20.41,20.68,20.39,20.49,708000.0,19.8175,20.0797,19.7981,19.8952,708000.0
2011-08-03 14:00:00,20.5,20.64,20.45,20.49,285600.0,19.9049,20.0408,19.8563,19.8952,285600.0
2011-08-03 14:30:00,20.5,20.6,20.4,20.57,400000.0,19.9049,20.002,19.8078,19.9729,400000.0
2011-08-03 15:00:00,20.56,20.68,20.45,20.61,440600.0,19.9631,20.0797,19.8563,20.0117,440600.0
2011-08-03 15:30:00,20.61,20.69,20.51,20.68,881600.0,20.0117,20.0894,19.9146,20.0797,881600.0
2011-08-04 09:30:00,20.28,20.28,19.76,19.95,525000.0,19.6913,19.6913,19.1864,19.3709,525000.0
2011-08-04 10:00:00,19.94,20.03,19.71,19.81,457800.0,19.3611,19.4485,19.1378,19.2349,457800.0
2011-08-04 10:30:00,19.8,19.9,19.51,19.53,552900.0,19.2252,19.3223,18.9436,18.963,552900.0
2011-08-04 11:00:00,19.52,19.67,19.45,19.51,522100.0,18.9533,19.099,18.8854,18.9436,522100.0
2011-08-04 11:30:00,19.51,19.64,19.33,19.52,515200.0,18.9436,19.0699,18.7689,18.9533,515200.0
2011-08-04 12:00:00,19.53,19.72,19.48,19.69,425900.0,18.963,19.1475,18.9145,19.1184,425900.0
2011-08-04 12:30:00,19.69,19.9,19.69,19.72,278800.0,19.1184,19.3223,19.1184,19.1475,278800.0
2011-08-04 13:00:00,19.72,19.77,19.57,19.67,201500.0,19.1475,19.1961,19.0019,19.099,201500.0
2011-08-04 13:30:00,19.66,19.68,19.47,19.51,381100.0,19.0893,19.1087,18.9048,18.9436,381100.0
2011-08-04 14:00:00,19.51,19.53,19.26,19.3,472500.0,18.9436,18.963,18.7009,18.7397,472500.0
2011-08-04 14:30:00,19.3,19.5,19.25,19.35,535600.0,18.7397,18.9339,18.6912,18.7883,535600.0
2011-08-04 15:00:00,19.35,19.46,19.17,19.17,567700.0,18.7883,18.8951,18.6135,18.6135,567700.0
2011-08-04 15:30:00,19.16,19.27,19.0,19.01,1468200.0,18.6038,18.7106,18.4484,18.4581,1468200.0
2011-08-05 09:30:00,19.22,19.29,18.56,18.58,700200.0,18.662,18.73,18.0212,18.0406,700200.0
2011-08-05 10:00:00,18.58,19.11,18.55,18.98,984100.0,18.0406,18.5552,18.0115,18.429,984100.0
2011-08-05 10:30:00,18.97,18.97,18.63,18.88,758200.0,18.4193,18.4193,18.0892,18.3319,758200.0
2011-08-05 11:00:00,18.87,18.87,18.39,18.49,630200.0,18.3222,18.3222,17.8561,17.9532,630200.0
2011-08-05 11:30:00,18.48,18.59,18.09,18.1,620600.0,17.9435,18.0503,17.5648,17.5746,620600.0
2011-08-05 12:00:00,18.11,18.55,18.02,18.27,924500.0,17.5843,18.0115,17.4969,17.7396,924500.0
2011-08-05 12:30:00,18.29,18.99,18.22,18.76,751800.0,17.759,18.4387,17.6911,18.2154,751800.0
2011-08-05 13:00:00,18.75,18.84,18.55,18.8,626600.0,18.2057,18.2931,18.0115,18.2542,626600.0
2011-08-05 13:30:00,18.8,18.88,18.62,18.82,565000.0,18.2542,18.3319,18.0795,18.2737,565000.0
2011-08-05 14:00:00,18.82,18.83,18.6,18.68,350300.0,18.2737,18.2834,18.06,18.1377,350300.0
2011-08-05 14:30:00,18.69,18.78,18.58,18.59,635900.0,18.1474,18.2348,18.0406,18.0503,635900.0
2011-08-05 15:00:00,18.59,18.64,18.2,18.28,1464800.0,18.0503,18.0989,17.6717,17.7493,1464800.0
2011-08-05 15:30:00,18.29,18.64,18.28,18.61,1486200.0,17.759,18.0989,17.7493,18.0698,1486200.0
2011-08-08 09:30:00,17.85,18.2,17.75,17.87,854700.0,17.3318,17.6717,17.2347,17.3512,854700.0
2011-08-08 10:00:00,17.87,17.92,17.3,17.35,510400.0,17.3512,17.3998,16.7978,16.8463,510400.0
2011-08-08 10:30:00,17.36,17.54,17.22,17.38,796000.0,16.856,17.0308,16.7201,16.8755,796000.0
2011-08-08 11:00:00,17.37,17.7,17.3,17.38,575000.0,16.8658,17.1862,16.7978,16.8755,575000.0
2011-08-08 11:30:00,17.38,17.39,17.24,17.26,457300.0,16.8755,16.8852,16.7395,16.7589,457300.0
2011-08-08 12:00:00,17.24,17.26,17.03,17.05,416500.0,16.7395,16.7589,16.5356,16.555,416500.0
2011-08-08 12:30:00,17.05,17.2,17.0,17.12,462800.0,16.555,16.7007,16.5065,16.623,462800.0
2011-08-08 13:00:00,17.12,17.28,17.08,17.08,800400.0,16.623,16.7784,16.5842,16.5842,800400.0
2011-08-08 13:30:00,17.08,17.11,16.72,16.76,684000.0,16.5842,16.6133,16.2346,16.2735,684000.0
2011-08-08 14:00:00,16.76,16.9,16.33,16.44,876400.0,16.2735,16.4094,15.8559,15.9627,876400.0
2011-08-08 14:30:00,16.43,16.7,16.39,16.55,1041000.0,15.953,16.2152,15.9142,16.0696,1041000.0
2011-08-08 15:00:00,16.55,17.01,16.55,16.73,825000.0,16.0696,16.5162,16.0696,16.2443,825000.0
2011-08-08 15:30:00,16.72,16.75,16.37,16.39,1147900.0,16.2346,16.2637,15.8948,15.9142,1147900.0
2011-08-09 09:30:00,16.52,16.86,16.17,16.52,1029300.0,16.0404,16.3706,15.7006,16.0404,1029300.0
2011-08-09 10:00:00,16.52,16.94,16.5,16.94,580900.0,16.0404,16.4482,16.021,16.4482,580900.0
2011-08-09 10:30:00,16.94,17.19,16.92,17.1,638400.0,16.4482,16.691,16.4288,16.6036,638400.0
2011-08-09 11:00:00,17.09,17.11,16.87,17.11,510300.0,16.5939,16.6133,16.3803,16.6133,510300.0
2011-08-09 11:30:00,17.11,17.15,17.01,17.12,306700.0,16.6133,16.6521,16.5162,16.623,306700.0
2011-08-09 12:00:00,17.12,17.2,17.08,17.09,201800.0,16.623,16.7007,16.5842,16.5939,201800.0
2011-08-09 12:30:00,17.09,17.13,16.97,17.0,170700.0,16.5939,16.6327,16.4774,16.5065,170700.0
2011-08-09 13:00:00,16.98,17.01,16.89,16.9,231300.0,16.4871,16.5162,16.3997,16.4094,231300.0
2011-08-09 13:30:00,16.89,16.93,16.62,16.74,317800.0,16.3997,16.4385,16.1375,16.254,317800.0
2011-08-09 14:00:00,16.74,17.01,16.47,16.82,900000.0,16.254,16.5162,15.9919,16.3317,900000.0
2011-08-09 14:30:00,16.84,16.84,16.25,16.36,1139700.0,16.3511,16.3511,15.7783,15.8851,1139700.0
2011-08-09 15:00:00,16.35,16.94,16.26,16.93,497900.0,15.8754,16.4482,15.788,16.4385,497900.0
2011-08-09 15:30:00,16.93,17.45,16.8,17.45,1222300.0,16.4385,16.9434,16.3123,16.9434,1222300.0
2011-08-10 09:30:00,16.97,17.21,16.7,16.96,710800.0,16.4774,16.7104,16.2152,16.4677,710800.0
2011-08-10 10:00:00,16.95,16.98,16.65,16.79,813100.0,16.4579,16.4871,16.1667,16.3026,813100.0
2011-08-10 10:30:00,16.81,17.05,16.73,16.86,1187100.0,16.322,16.555,16.2443,16.3706,1187100.0
2011-08-10 11:00:00,16.85,16.9,16.72,16.77,843200.0,16.3608,16.4094,16.2346,16.2832,843200.0
2011-08-10 11:30:00,16.77,16.78,16.56,16.69,795100.0,16.2832,16.2929,16.0793,16.2055,795100.0
2011-08-10 12:00:00,16.68,16.79,16.57,16.6,432600.0,16.1958,16.3026,16.089,16.1181,432600.0
2011-08-10 12:30:00,16.6,16.69,16.46,16.68,396400.0,16.1181,16.2055,15.9822,16.1958,396400.0
2011-08-10 13:00:00,16.68,16.7,16.5,16.59,572300.0,16.1958,16.2152,16.021,16.1084,572300.0
2011-08-10 13:30:00,16.58,16.85,16.56,16.83,574300.0,16.0987,16.3608,16.0793,16.3414,574300.0
2011-08-10 14:00:00,16.82,17.06,16.74,16.94,592600.0,16.3317,16.5647,16.254,16.4482,592600.0
2011-08-10 14:30:00,16.93,16.99,16.67,16.67,434500.0,16.4385,16.4968,16.1861,16.1861,434500.0
2011-08-10 15:00:00,16.66,16.71,16.49,16.52,668700.0,16.1764,16.2249,16.0113,16.0404,668700.0
2011-08-10 15:30:00,16.53,16.57,16.23,16.26,1569700.0,16.0501,16.089,15.7588,15.788,1569700.0
2011-08-11 09:30:00,16.4,16.67,16.32,16.53,791500.0,15.9239,16.1861,15.8462,16.0501,791500.0
2011-08-11 10:00:00,16.53,16.84,16.44,16.77,408600.0,16.0501,16.3511,15.9627,16.2832,408600.0
2011-08-11 10:30:00,16.77,17.0,16.69,16.85,558000.0,16.2832,16.5065,16.2055,16.3608,558000.0
2011-08-11 11:00:00,16.85,16.92,16.63,16.75,452200.0,16.3608,16.4288,16.1472,16.2637,452200.0
2011-08-11 11:30:00,16.76,16.8,16.6,16.68,331600.0,16.2735,16.3123,16.1181,16.1958,331600.0
2011-08-11 12:00:00,16.68,16.74,16.52,16.54,299200.0,16.1958,16.254,16.0404,16.0598,299200.0
2011-08-11 12:30:00,16.54,16.91,16.54,16.87,335400.0,16.0598,16.4191,16.0598,16.3803,335400.0
2011-08-11 13:00:00,16.88,16.89,16.69,16.8,508600.0,16.39,16.3997,16.2055,16.3123,508600.0
2011-08-11 13:30:00,16.8,16.84,16.62,16.79,416300.0,16.3123,16.3511,16.1375,16.3026,416300.0
2011-08-11 14:00:00,16.8,16.98,16.75,16.98,465800.0,16.3123,16.4871,16.2637,16.4871,465800.0
2011-08-11 14:30:00,16.97,16.99,16.75,16.9,502200.0,16.4774,16.4968,16.2637,16.4094,502200.0
2011-08-11 15:00:00,16.89,17.12,16.87,17.06,604000.0,16.3997,16.623,16.3803,16.5647,604000.0
2011-08-11 15:30:00,17.07,17.23,16.92,16.93,1373800.0,16.5745,16.7298,16.4288,16.4385,1373800.0
2011-08-12 09:30:00,17.26,17.39,16.76,16.85,710500.0,16.7589,16.8852,16.2735,16.3608,710500.0
2011-08-12 10:00:00,16.85,17.04,16.71,16.99,411200.0,16.3608,16.5453,16.2249,16.4968,411200.0
2011-08-12 10:30:00,16.99,17.04,16.71,16.81,500800.0,16.4968,16.5453,16.2249,16.322,500800.0
2011-08-12 11:00:00,16.81,16.93,16.74,16.9,177500.0,16.322,16.4385,16.254,16.4094,177500.0
2011-08-12 11:30:00,16.89,17.11,16.87,17.11,316500.0,16.3997,16.6133,16.3803,16.6133,316500.0
2011-08-12 12:00:00,17.11,17.23,17.1,17.21,288400.0,16.6133,16.7298,16.6036,16.7104,288400.0
2011-08-12 12:30:00,17.21,17.21,17.01,17.1,194900.0,16.7104,16.7104,16.5162,16.6036,194900.0
2011-08-12 13:00:00,17.09,17.12,16.98,17.02,148900.0,16.5939,16.623,16.4871,16.5259,148900.0
2011-08-12 13:30:00,17.03,17.11,16.99,17.08,192400.0,16.5356,16.6133,16.4968,16.5842,192400.0
2011-08-12 14:00:00,17.08,17.17,16.88,16.96,292200.0,16.5842,16.6716,16.39,16.4677,292200.0
2011-08-12 14:30:00,16.96,17.02,16.88,16.98,296700.0,16.4677,16.5259,16.39,16.4871,296700.0
2011-08-12 15:00:00,16.97,17.05,16.92,17.0,253600.0,16.4774,16.555,16.4288,16.5065,253600.0
2011-08-12 15:30:00,17.0,17.05,16.91,17.04,617600.0,16.5065,16.555,16.4191,16.5453,617600.0
2011-08-15 09:30:00,17.21,17.45,17.18,17.38,372700.0,16.7104,16.9434,16.6813,16.8755,372700.0
2011-08-15 10:00:00,17.38,17.49,17.34,17.41,419100.0,16.8755,16.9823,16.8366,16.9046,419100.0
2011-08-15 10:30:00,17.4,17.42,17.24,17.24,233400.0,16.8949,16.9143,16.7395,16.7395,233400.0
2011-08-15 11:00:00,17.24,17.28,17.13,17.15,217500.0,16.7395,16.7784,16.6327,16.6521,217500.0
2011-08-15 11:30:00,17.14,17.22,17.08,17.19,177700.0,16.6424,16.7201,16.5842,16.691,177700.0
2011-08-15 12:00:00,17.2,17.25,17.15,17.15,181600.0,16.7007,16.7492,16.6521,16.6521,181600.0
2011-08-15 12:30:00,17.16,17.17,17.07,17.12,211000.0,16.6618,16.6716,16.5745,16.623,211000.0
2011-08-15 13:00:00,17.12,17.14,16.99,17.03,379600.0,16.623,16.6424,16.4968,16.5356,379600.0
2011-08-15 13:30:00,17.04,17.09,17.0,17.06,271300.0,16.5453,16.5939,16.5065,16.5647,271300.0
2011-08-15 14:00:00,17.06,17.13,17.06,17.09,254800.0,16.5647,16.6327,16.5647,16.5939,254800.0
2011-08-15 14:30:00,17.09,17.17,17.04,17.05,547100.0,16.5939,16.6716,16.5453,16.555,547100.0
2011-08-15 15:00:00,17.06,17.14,17.03,17.08,439000.0,16.5647,16.6424,16.5356,16.5842,439000.0
2011-08-15 15:30:00,17.08,17.15,17.05,17.13,1102600.0,16.5842,16.6521,16.555,16.6327,1102600.0
2011-08-16 09:30:00,16.82,17.05,16.78,16.89,343000.0,16.3317,16.555,16.2929,16.3997,343000.0
2011-08-16 10:00:00,16.88,16.95,16.8,16.9,367500.0,16.39,16.4579,16.3123,16.4094,367500.0
2011-08-16 10:30:00,16.9,17.05,16.87,17.04,311200.0,16.4094,16.555,16.3803,16.5453,311200.0
2011-08-16 11:00:00,17.05,17.12,16.96,17.04,367100.0,16.555,16.623,16.4677,16.5453,367100.0
2011-08-16 11:30:00,17.03,17.15,17.03,17.07,321600.0,16.5356,16.6521,16.5356,16.5745,321600.0
2011-08-16 12:00:00,17.07,17.17,16.91,16.93,668300.0,16.5745,16.6716,16.4191,16.4385,668300.0
2011-08-16 12:30:00,16.93,17.03,16.86,16.95,494100.0,16.4385,16.5356,16.3706,16.4579,494100.0
2011-08-16 13:00:00,16.95,16.96,16.8,16.9,489500.0,16.4579,16.4677,16.3123,16.4094,489500.0
2011-08-16 13:30:00,16.89,17.06,16.86,17.02,265600.0,16.3997,16.5647,16.3706,16.5259,265600.0
2011-08-16 14:00:00,17.02,17.12,16.98,17.01,244600.0,16.5259,16.623,16.4871,16.5162,244600.0
2011-08-16 14:30:00,17.02,17.03,16.83,16.85,313600.0,16.5259,16.5356,16.3414,16.3608,313600.0
2011-08-16 15:00:00,16.85,17.05,16.83,17.05,287500.0,16.3608,16.555,16.3414,16.555,287500.0
2011-08-16 15:30:00,17.05,17.09,16.93,16.95,678400.0,16.555,16.5939,16.4385,16.4579,678400.0
2011-08-17 09:30:00,17.13,17.18,17.0,17.08,321900.0,16.6327,16.6813,16.5065,16.5842,321900.0
2011-08-17 10:00:00,17.08,17.18,17.08,17.15,408600.0,16.5842,16.6813,16.5842,16.6521,408600.0
2011-08-17 10:30:00,17.15,17.18,16.92,17.01,515100.0,16.6521,16.6813,16.4288,16.5162,515100.0
2011-08-17 11:00:00,17.03,17.05,16.91,16.93,284900.0,16.5356,16.555,16.4191,16.4385,284900.0
2011-08-17 11:30:00,16.94,16.98,16.77,16.86,356000.0,16.4482,16.4871,16.2832,16.3706,356000.0
2011-08-17 12:00:00,16.86,16.87,16.74,16.87,294700.0,16.3706,16.3803,16.254,16.3803,294700.0
2011-08-17 12:30:00,16.87,16.91,16.75,16.78,202300.0,16.3803,16.4191,16.2637,16.2929,202300.0
2011-08-17 13:00:00,16.78,16.79,16.69,16.72,294300.0,16.2929,16.3026,16.2055,16.2346,294300.0
2011-08-17 13:30:00,16.72,16.75,16.66,16.68,234400.0,16.2346,16.2637,16.1764,16.1958,234400.0
2011-08-17 14:00:00,16.68,16.84,16.67,16.77,226600.0,16.1958,16.3511,16.1861,16.2832,226600.0
2011-08-17 14:30:00,16.77,16.8,16.69,16.76,171200.0,16.2832,16.3123,16.2055,16.2735,171200.0
2011-08-17 15:00:00,16.77,16.81,16.73,16.75,359200.0,16.2832,16.322,16.2443,16.2637,359200.0
2011-08-17 15:30:00,16.75,16.83,16.7,16.75,1644600.0,16.2637,16.3414,16.2152,16.2637,1644600.0
2011-08-18 09:30:00,16.09,16.09,15.83,15.85,710300.0,15.6229,15.6229,15.3705,15.3899,710300.0
2011-08-18 10:00:00,15.85,15.85,15.47,15.74,1230000.0,15.3899,15.3899,15.0209,15.2831,1230000.0
2011-08-18 10:30:00,15.74,15.74,15.57,15.69,487100.0,15.2831,15.2831,15.118,15.2345,487100.0
2011-08-18 11:00:00,15.7,15.7,15.55,15.63,466400.0,15.2442,15.2442,15.0986,15.1763,466400.0
2011-08-18 11:30:00,15.62,15.71,15.61,15.68,289100.0,15.1666,15.2539,15.1568,15.2248,289100.0
2011-08-18 12:00:00,15.68,15.74,15.6,15.67,271700.0,15.2248,15.2831,15.1471,15.2151,271700.0
2011-08-18 12:30:00,15.66,15.67,15.6,15.63,196200.0,15.2054,15.2151,15.1471,15.1763,196200.0
2011-08-18 13:00:00,15.62,15.63,15.5,15.51,303200.0,15.1666,15.1763,15.05,15.0597,303200.0
2011-08-18 13:30:00,15.51,15.56,15.43,15.56,459300.0,15.0597,15.1083,14.9821,15.1083,459300.0
2011-08-18 14:00:00,15.57,15.71,15.54,15.62,532900.0,15.118,15.2539,15.0889,15.1666,532900.0
2011-08-18 14:30:00,15.61,15.65,15.51,15.51,574900.0,15.1568,15.1957,15.0597,15.0597,574900.0
2011-08-18 15:00:00,15.51,15.53,15.36,15.46,463400.0,15.0597,15.0792,14.9141,15.0112,463400.0
2011-08-18 15:30:00,15.46,15.53,15.26,15.48,1369600.0,15.0112,15.0792,14.817,15.0306,1369600.0
2011-08-19 09:30:00,15.17,15.52,15.12,15.49,520800.0,14.7296,15.0695,14.6811,15.0403,520800.0
2011-08-19 10:00:00,15.48,15.78,15.45,15.72,531300.0,15.0306,15.3219,15.0015,15.2636,531300.0
2011-08-19 10:30:00,15.72,15.73,15.44,15.51,410600.0,15.2636,15.2734,14.9918,15.0597,410600.0
2011-08-19 11:00:00,15.51,15.54,15.34,15.4,352800.0,15.0597,15.0889,14.8947,14.9529,352800.0
2011-08-19 11:30:00,15.4,15.52,15.34,15.5,304300.0,14.9529,15.0695,14.8947,15.05,304300.0
2011-08-19 12:00:00,15.51,15.52,15.28,15.35,179300.0,15.0597,15.0695,14.8364,14.9044,179300.0
2011-08-19 12:30:00,15.36,15.46,15.36,15.41,227300.0,14.9141,15.0112,14.9141,14.9626,227300.0
2011-08-19 13:00:00,15.41,15.48,15.36,15.41,214000.0,14.9626,15.0306,14.9141,14.9626,214000.0
2011-08-19 13:30:00,15.41,15.43,15.26,15.3,234000.0,14.9626,14.9821,14.817,14.8558,234000.0
2011-08-19 14:00:00,15.3,15.34,15.19,15.2,603800.0,14.8558,14.8947,14.749,14.7587,603800.0
2011-08-19 14:30:00,15.21,15.29,15.2,15.21,452100.0,14.7685,14.8461,14.7587,14.7685,452100.0
2011-08-19 15:00:00,15.21,15.3,15.19,15.21,673100.0,14.7685,14.8558,14.749,14.7685,673100.0
2011-08-19 15:30:00,15.21,15.29,15.16,15.21,1234700.0,14.7685,14.8461,14.7199,14.7685,1234700.0
2011-08-22 09:30:00,15.64,15.65,15.26,15.28,344600.0,15.186,15.1957,14.817,14.8364,344600.0
2011-08-22 10:00:00,15.28,15.37,15.19,15.27,332500.0,14.8364,14.9238,14.749,14.8267,332500.0
2011-08-22 10:30:00,15.28,15.3,15.11,15.11,507600.0,14.8364,14.8558,14.6714,14.6714,507600.0
2011-08-22 11:00:00,15.11,15.14,15.07,15.13,486000.0,14.6714,14.7005,14.6325,14.6908,486000.0
2011-08-22 11:30:00,15.13,15.16,15.07,15.11,645900.0,14.6908,14.7199,14.6325,14.6714,645900.0
2011-08-22 12:00:00,15.11,15.25,15.1,15.17,181500.0,14.6714,14.8073,14.6616,14.7296,181500.0
2011-08-22 12:30:00,15.16,15.39,15.1,15.37,245100.0,14.7199,14.9432,14.6616,14.9238,245100.0
2011-08-22 13:00:00,15.36,15.39,15.26,15.27,260500.0,14.9141,14.9432,14.817,14.8267,260500.0
2011-08-22 13:30:00,15.28,15.31,15.14,15.23,193900.0,14.8364,14.8656,14.7005,14.7879,193900.0
2011-08-22 14:00:00,15.24,15.24,15.03,15.06,810900.0,14.7976,14.7976,14.5937,14.6228,810900.0
2011-08-22 14:30:00,15.06,15.06,14.93,14.93,492800.0,14.6228,14.6228,14.4966,14.4966,492800.0
2011-08-22 15:00:00,14.93,14.99,14.91,14.98,471500.0,14.4966,14.5548,14.4772,14.5451,471500.0
2011-08-22 15:30:00,14.98,15.0,14.82,14.88,927900.0,14.5451,14.5646,14.3898,14.448,927900.0
2011-08-23 09:30:00,14.98,15.02,14.76,14.82,300800.0,14.5451,14.584,14.3315,14.3898,300800.0
2011-08-23 10:00:00,14.82,15.04,14.82,14.93,356100.0,14.3898,14.6034,14.3898,14.4966,356100.0
2011-08-23 10:30:00,14.92,15.01,14.86,14.87,314800.0,14.4869,14.5743,14.4286,14.4383,314800.0
2011-08-23 11:00:00,14.87,14.91,14.81,14.9,319200.0,14.4383,14.4772,14.3801,14.4675,319200.0
2011-08-23 11:30:00,14.91,15.05,14.9,15.03,378000.0,14.4772,14.6131,14.4675,14.5937,378000.0
2011-08-23 12:00:00,15.03,15.05,14.95,14.97,325700.0,14.5937,14.6131,14.516,14.5354,325700.0
2011-08-23 12:30:00,14.98,15.03,14.93,14.97,432600.0,14.5451,14.5937,14.4966,14.5354,432600.0
2011-08-23 13:00:00,14.98,15.01,14.92,14.97,281300.0,14.5451,14.5743,14.4869,14.5354,281300.0
2011-08-23 13:30:00,14.98,15.01,14.84,14.92,379800.0,14.5451,14.5743,14.4092,14.4869,379800.0
2011-08-23 14:00:00,14.93,14.98,14.84,14.97,364100.0,14.4966,14.5451,14.4092,14.5354,364100.0
2011-08-23 14:30:00,14.98,15.02,14.94,15.01,412500.0,14.5451,14.584,14.5063,14.5743,412500.0
2011-08-23 15:00:00,15.01,15.12,15.0,15.01,1149900.0,14.5743,14.6811,14.5646,14.5743,1149900.0
2011-08-23 15:30:00,15.01,15.2,15.01,15.2,1396900.0,14.5743,14.7587,14.5743,14.7587,1396900.0
2011-08-24 09:30:00,15.2,15.46,15.07,15.41,812200.0,14.7587,15.0112,14.6325,14.9626,812200.0
2011-08-24 10:00:00,15.42,15.56,15.39,15.45,628300.0,14.9724,15.1083,14.9432,15.0015,628300.0
2011-08-24 10:30:00,15.46,15.54,15.39,15.47,858600.0,15.0112,15.0889,14.9432,15.0209,858600.0
2011-08-24 11:00:00,15.47,15.7,15.4,15.69,793300.0,15.0209,15.2442,14.9529,15.2345,793300.0
2011-08-24 11:30:00,15.69,15.69,15.44,15.47,499200.0,15.2345,15.2345,14.9918,15.0209,499200.0
2011-08-24 12:00:00,15.46,15.53,15.41,15.51,392500.0,15.0112,15.0792,14.9626,15.0597,392500.0
2011-08-24 12:30:00,15.51,15.62,15.45,15.61,308200.0,15.0597,15.1666,15.0015,15.1568,308200.0
2011-08-24 13:00:00,15.6,15.64,15.56,15.59,433700.0,15.1471,15.186,15.1083,15.1374,433700.0
2011-08-24 13:30:00,15.6,15.63,15.53,15.62,249800.0,15.1471,15.1763,15.0792,15.1666,249800.0
2011-08-24 14:00:00,15.62,15.65,15.57,15.6,382200.0,15.1666,15.1957,15.118,15.1471,382200.0
2011-08-24 14:30:00,15.6,15.65,15.56,15.64,435600.0,15.1471,15.1957,15.1083,15.186,435600.0
2011-08-24 15:00:00,15.64,15.71,15.59,15.71,831900.0,15.186,15.2539,15.1374,15.2539,831900.0
2011-08-24 15:30:00,15.71,15.76,15.69,15.76,1118600.0,15.2539,15.3025,15.2345,15.3025,1118600.0
2011-08-25 09:30:00,15.92,16.05,15.52,15.56,535100.0,15.4578,15.5841,15.0695,15.1083,535100.0
2011-08-25 10:00:00,15.56,15.75,15.42,15.57,418000.0,15.1083,15.2928,14.9724,15.118,418000.0
2011-08-25 10:30:00,15.55,15.63,15.36,15.48,584500.0,15.0986,15.1763,14.9141,15.0306,584500.0
2011-08-25 11:00:00,15.48,15.54,15.37,15.51,304300.0,15.0306,15.0889,14.9238,15.0597,304300.0
2011-08-25 11:30:00,15.51,15.56,15.33,15.35,307600.0,15.0597,15.1083,14.885,14.9044,307600.0
2011-08-25 12:00:00,15.35,15.38,15.21,15.23,199100.0,14.9044,14.9335,14.7685,14.7879,199100.0
2011-08-25 12:30:00,15.23,15.23,15.11,15.18,266200.0,14.7879,14.7879,14.6714,14.7393,266200.0
2011-08-25 13:00:00,15.18,15.23,15.12,15.22,355200.0,14.7393,14.7879,14.6811,14.7782,355200.0
2011-08-25 13:30:00,15.23,15.23,15.14,15.23,387500.0,14.7879,14.7879,14.7005,14.7879,387500.0
2011-08-25 14:00:00,15.22,15.26,15.15,15.19,353600.0,14.7782,14.817,14.7102,14.749,353600.0
2011-08-25 14:30:00,15.19,15.23,15.14,15.15,466600.0,14.749,14.7879,14.7005,14.7102,466600.0
2011-08-25 15:00:00,15.15,15.27,15.15,15.17,500400.0,14.7102,14.8267,14.7102,14.7296,500400.0
2011-08-25 15:30:00,15.16,15.2,15.01,15.05,2045900.0,14.7199,14.7587,14.5743,14.6131,2045900.0
2011-08-26 09:30:00,14.92,15.03,14.85,14.94,356000.0,14.4869,14.5937,14.4189,14.5063,356000.0
2011-08-26 10:00:00,14.95,15.14,14.66,15.02,503300.0,14.516,14.7005,14.2344,14.584,503300.0
2011-08-26 10:30:00,15.02,15.29,14.91,15.11,401300.0,14.584,14.8461,14.4772,14.6714,401300.0
2011-08-26 11:00:00,15.11,15.44,15.08,15.42,381500.0,14.6714,14.9918,14.6422,14.9724,381500.0
2011-08-26 11:30:00,15.41,15.53,15.38,15.49,383000.0,14.9626,15.0792,14.9335,15.0403,383000.0
2011-08-26 12:00:00,15.5,15.65,15.5,15.59,341600.0,15.05,15.1957,15.05,15.1374,341600.0
2011-08-26 12:30:00,15.59,15.6,15.47,15.53,137600.0,15.1374,15.1471,15.0209,15.0792,137600.0
2011-08-26 13:00:00,15.53,15.63,15.46,15.62,190900.0,15.0792,15.1763,15.0112,15.1666,190900.0
2011-08-26 13:30:00,15.63,15.71,15.61,15.7,253900.0,15.1763,15.2539,15.1568,15.2442,253900.0
2011-08-26 14:00:00,15.69,15.75,15.52,15.52,279600.0,15.2345,15.2928,15.0695,15.0695,279600.0
2011-08-26 14:30:00,15.52,15.63,15.51,15.6,160300.0,15.0695,15.1763,15.0597,15.1471,160300.0
2011-08-26 15:00:00,15.6,15.61,15.47,15.53,248800.0,15.1471,15.1568,15.0209,15.0792,248800.0
2011-08-26 15:30:00,15.53,15.65,15.49,15.63,548600.0,15.0792,15.1957,15.0403,15.1763,548600.0
2011-08-29 09:30:00,15.97,16.05,15.87,15.92,310400.0,15.5064,15.5841,15.4093,15.4578,310400.0
2011-08-29 10:00:00,15.93,16.16,15.89,16.13,261400.0,15.4676,15.6909,15.4287,15.6617,261400.0
2011-08-29 10:30:00,16.13,16.22,16.09,16.19,288100.0,15.6617,15.7491,15.6229,15.72,288100.0
2011-08-29 11:00:00,16.19,16.22,16.06,16.08,200600.0,15.72,15.7491,15.5938,15.6132,200600.0
2011-08-29 11:30:00,16.09,16.2,16.07,16.16,141500.0,15.6229,15.7297,15.6035,15.6909,141500.0
2011-08-29 12:00:00,16.16,16.28,16.16,16.26,128500.0,15.6909,15.8074,15.6909,15.788,128500.0
2011-08-29 12:30:00,16.27,16.34,16.25,16.28,168400.0,15.7977,15.8657,15.7783,15.8074,168400.0
2011-08-29 13:00:00,16.28,16.34,16.26,16.26,203100.0,15.8074,15.8657,15.788,15.788,203100.0
2011-08-29 13:30:00,16.27,16.27,16.16,16.19,206500.0,15.7977,15.7977,15.6909,15.72,206500.0
2011-08-29 14:00:00,16.19,16.31,16.18,16.3,111700.0,15.72,15.8365,15.7103,15.8268,111700.0
2011-08-29 14:30:00,16.3,16.33,16.27,16.29,120700.0,15.8268,15.8559,15.7977,15.8171,120700.0
2011-08-29 15:00:00,16.29,16.39,16.29,16.38,195100.0,15.8171,15.9142,15.8171,15.9045,195100.0
2011-08-29 15:30:00,16.38,16.49,16.37,16.44,817000.0,15.9045,16.0113,15.8948,15.9627,817000.0
2011-08-30 09:30:00,16.36,16.52,16.31,16.37,271300.0,15.8851,16.0404,15.8365,15.8948,271300.0
2011-08-30 10:00:00,16.35,16.47,16.18,16.45,281100.0,15.8754,15.9919,15.7103,15.9725,281100.0
2011-08-30 10:30:00,16.45,16.58,16.43,16.53,273200.0,15.9725,16.0987,15.953,16.0501,273200.0
2011-08-30 11:00:00,16.53,16.7,16.5,16.66,381300.0,16.0501,16.2152,16.021,16.1764,381300.0
2011-08-30 11:30:00,16.66,16.87,16.65,16.8,389700.0,16.1764,16.3803,16.1667,16.3123,389700.0
2011-08-30 12:00:00,16.81,16.81,16.67,16.69,232400.0,16.322,16.322,16.1861,16.2055,232400.0
2011-08-30 12:30:00,16.69,16.7,16.46,16.49,248800.0,16.2055,16.2152,15.9822,16.0113,248800.0
2011-08-30 13:00:00,16.49,16.56,16.46,16.51,229600.0,16.0113,16.0793,15.9822,16.0307,229600.0
2011-08-30 13:30:00,16.52,16.59,16.44,16.57,225300.0,16.0404,16.1084,15.9627,16.089,225300.0
2011-08-30 14:00:00,16.56,16.78,16.51,16.78,486600.0,16.0793,16.2929,16.0307,16.2929,486600.0
2011-08-30 14:30:00,16.78,16.85,16.71,16.81,490000.0,16.2929,16.3608,16.2249,16.322,490000.0
2011-08-30 15:00:00,16.81,16.81,16.68,16.74,348200.0,16.322,16.322,16.1958,16.254,348200.0
2011-08-30 15:30:00,16.74,16.83,16.69,16.7,797600.0,16.254,16.3414,16.2055,16.2152,797600.0
2011-08-31 09:30:00,16.88,17.02,16.69,16.93,337800.0,16.39,16.5259,16.2055,16.4385,337800.0
2011-08-31 10:00:00,16.95,17.02,16.82,16.94,600500.0,16.4579,16.5259,16.3317,16.4482,600500.0
2011-08-31 10:30:00,16.94,16.98,16.87,16.93,449800.0,16.4482,16.4871,16.3803,16.4385,449800.0
2011-08-31 11:00:00,16.93,17.01,16.81,16.84,354500.0,16.4385,16.5162,16.322,16.3511,354500.0
2011-08-31 11:30:00,16.84,16.94,16.78,16.87,284900.0,16.3511,16.4482,16.2929,16.3803,284900.0
2011-08-31 12:00:00,16.85,16.95,16.84,16.89,198000.0,16.3608,16.4579,16.3511,16.3997,198000.0
2011-08-31 12:30:00,16.89,17.02,16.89,17.01,200300.0,16.3997,16.5259,16.3997,16.5162,200300.0
2011-08-31 13:00:00,17.01,17.04,16.99,17.01,288700.0,16.5162,16.5453,16.4968,16.5162,288700.0
2011-08-31 13:30:00,17.0,17.04,16.9,16.91,186700.0,16.5065,16.5453,16.4094,16.4191,186700.0
2011-08-31 14:00:00,16.91,16.95,16.85,16.92,382700.0,16.4191,16.4579,16.3608,16.4288,382700.0
2011-08-31 14:30:00,16.92,16.93,16.72,16.77,487200.0,16.4288,16.4385,16.2346,16.2832,487200.0
2011-08-31 15:00:00,16.76,16.84,16.65,16.76,571400.0,16.2735,16.3511,16.1667,16.2735,571400.0
2011-08-31 15:30:00,16.75,16.94,16.73,16.85,706000.0,16.2637,16.4482,16.2443,16.3608,706000.0
2011-09-01 09:30:00,16.94,16.99,16.65,16.69,279200.0,16.4482,16.4968,16.1667,16.2055,279200.0
2011-09-01 10:00:00,16.69,17.1,16.67,16.92,295800.0,16.2055,16.6036,16.1861,16.4288,295800.0
2011-09-01 10:30:00,16.91,16.92,16.79,16.8,148500.0,16.4191,16.4288,16.3026,16.3123,148500.0
2011-09-01 11:00:00,16.8,16.82,16.62,16.77,190000.0,16.3123,16.3317,16.1375,16.2832,190000.0
2011-09-01 11:30:00,16.77,16.82,16.7,16.8,114800.0,16.2832,16.3317,16.2152,16.3123,114800.0
2011-09-01 12:00:00,16.8,16.8,16.68,16.79,97200.0,16.3123,16.3123,16.1958,16.3026,97200.0
2011-09-01 12:30:00,16.79,16.8,16.66,16.66,67800.0,16.3026,16.3123,16.1764,16.1764,67800.0
2011-09-01 13:00:00,16.66,16.68,16.57,16.61,133000.0,16.1764,16.1958,16.089,16.1278,133000.0
2011-09-01 13:30:00,16.61,16.62,16.47,16.51,206100.0,16.1278,16.1375,15.9919,16.0307,206100.0
2011-09-01 14:00:00,16.5,16.53,16.45,16.47,323600.0,16.021,16.0501,15.9725,15.9919,323600.0
2011-09-01 14:30:00,16.48,16.61,16.47,16.54,235600.0,16.0016,16.1278,15.9919,16.0598,235600.0
2011-09-01 15:00:00,16.53,16.53,16.43,16.46,278000.0,16.0501,16.0501,15.953,15.9822,278000.0
2011-09-01 15:30:00,16.46,16.47,16.37,16.4,703800.0,15.9822,15.9919,15.8948,15.9239,703800.0
2011-09-02 09:30:00,15.94,16.07,15.72,15.93,716600.0,15.4773,15.6035,15.2636,15.4676,716600.0
2011-09-02 10:00:00,15.93,16.05,15.93,15.96,274800.0,15.4676,15.5841,15.4676,15.4967,274800.0
2011-09-02 10:30:00,15.96,15.98,15.85,15.95,238000.0,15.4967,15.5161,15.3899,15.487,238000.0
2011-09-02 11:00:00,15.94,15.99,15.86,15.97,227900.0,15.4773,15.5258,15.3996,15.5064,227900.0
2011-09-02 11:30:00,15.97,16.01,15.8,15.8,234000.0,15.5064,15.5452,15.3413,15.3413,234000.0
2011-09-02 12:00:00,15.81,15.9,15.8,15.85,232500.0,15.351,15.4384,15.3413,15.3899,232500.0
2011-09-02 12:30:00,15.85,15.86,15.8,15.82,144000.0,15.3899,15.3996,15.3413,15.3607,144000.0
2011-09-02 13:00:00,15.83,15.84,15.69,15.69,263700.0,15.3705,15.3802,15.2345,15.2345,263700.0
2011-09-02 13:30:00,15.69,15.76,15.68,15.76,241300.0,15.2345,15.3025,15.2248,15.3025,241300.0
2011-09-02 14:00:00,15.75,15.77,15.61,15.67,279900.0,15.2928,15.3122,15.1568,15.2151,279900.0
2011-09-02 14:30:00,15.65,15.66,15.51,15.59,284100.0,15.1957,15.2054,15.0597,15.1374,284100.0
2011-09-02 15:00:00,15.58,15.59,15.46,15.52,343000.0,15.1277,15.1374,15.0112,15.0695,343000.0
2011-09-02 15:30:00,15.52,15.65,15.51,15.57,595500.0,15.0695,15.1957,15.0597,15.118,595500.0
2011-09-06 09:30:00,14.81,15.17,14.76,15.11,593700.0,14.3801,14.7296,14.3315,14.6714,593700.0
2011-09-06 10:00:00,15.12,15.22,14.94,14.96,494600.0,14.6811,14.7782,14.5063,14.5257,494600.0
2011-09-06 10:30:00,14.95,15.08,14.92,15.08,468500.0,14.516,14.6422,14.4869,14.6422,468500.0
2011-09-06 11:00:00,15.07,15.18,14.96,15.15,285100.0,14.6325,14.7393,14.5257,14.7102,285100.0
2011-09-06 11:30:00,15.15,15.19,15.06,15.13,266400.0,14.7102,14.749,14.6228,14.6908,266400.0
2011-09-06 12:00:00,15.13,15.17,15.08,15.1,265900.0,14.6908,14.7296,14.6422,14.6616,265900.0
2011-09-06 12:30:00,15.1,15.1,15.01,15.02,180400.0,14.6616,14.6616,14.5743,14.584,180400.0
2011-09-06 13:00:00,15.03,15.14,15.01,15.03,227600.0,14.5937,14.7005,14.5743,14.5937,227600.0
2011-09-06 13:30:00,15.03,15.16,14.98,15.14,218500.0,14.5937,14.7199,14.5451,14.7005,218500.0
2011-09-06 14:00:00,15.13,15.26,15.11,15.22,367500.0,14.6908,14.817,14.6714,14.7782,367500.0
2011-09-06 14:30:00,15.22,15.22,15.01,15.01,210500.0,14.7782,14.7782,14.5743,14.5743,210500.0
2011-09-06 15:00:00,15.01,15.02,14.9,14.92,331700.0,14.5743,14.584,14.4675,14.4869,331700.0
2011-09-06 15:30:00,14.92,15.15,14.9,15.12,768800.0,14.4869,14.7102,14.4675,14.6811,768800.0
2011-09-07 09:30:00,15.4,15.5,15.25,15.5,536400.0,14.972,15.0693,14.8262,15.0693,536400.0
2011-09-07 10:00:00,15.49,15.56,15.39,15.4,491500.0,15.0595,15.1276,14.9623,14.972,491500.0
2011-09-07 10:30:00,15.41,15.5,15.37,15.38,264600.0,14.9818,15.0693,14.9429,14.9526,264600.0
2011-09-07 11:00:00,15.38,15.59,15.37,15.59,268000.0,14.9526,15.1568,14.9429,15.1568,268000.0
2011-09-07 11:30:00,15.58,15.59,15.52,15.52,169100.0,15.147,15.1568,15.0887,15.0887,169100.0
2011-09-07 12:00:00,15.53,15.54,15.43,15.43,253800.0,15.0984,15.1081,15.0012,15.0012,253800.0
2011-09-07 12:30:00,15.44,15.55,15.44,15.48,374200.0,15.0109,15.1179,15.0109,15.0498,374200.0
2011-09-07 13:00:00,15.48,15.56,15.46,15.54,270600.0,15.0498,15.1276,15.0304,15.1081,270600.0
2011-09-07 13:30:00,15.55,15.57,15.53,15.54,274100.0,15.1179,15.1373,15.0984,15.1081,274100.0
2011-09-07 14:00:00,15.55,15.6,15.52,15.53,431800.0,15.1179,15.1665,15.0887,15.0984,431800.0
2011-09-07 14:30:00,15.54,15.56,15.53,15.56,264300.0,15.1081,15.1276,15.0984,15.1276,264300.0
2011-09-07 15:00:00,15.56,15.59,15.55,15.59,334400.0,15.1276,15.1568,15.1179,15.1568,334400.0
2011-09-07 15:30:00,15.59,15.69,15.56,15.67,1018700.0,15.1568,15.254,15.1276,15.2345,1018700.0
2011-09-08 09:30:00,15.55,15.67,15.48,15.54,394900.0,15.1179,15.2345,15.0498,15.1081,394900.0
2011-09-08 10:00:00,15.53,15.64,15.5,15.6,394800.0,15.0984,15.2054,15.0693,15.1665,394800.0
2011-09-08 10:30:00,15.59,15.79,15.59,15.78,454600.0,15.1568,15.3512,15.1568,15.3415,454600.0
2011-09-08 11:00:00,15.77,15.94,15.77,15.85,643700.0,15.3318,15.497,15.3318,15.4095,643700.0
2011-09-08 11:30:00,15.85,15.93,15.81,15.83,678000.0,15.4095,15.4873,15.3706,15.3901,678000.0
2011-09-08 12:00:00,15.83,15.83,15.75,15.78,438500.0,15.3901,15.3901,15.3123,15.3415,438500.0
2011-09-08 12:30:00,15.77,15.81,15.7,15.79,271900.0,15.3318,15.3706,15.2637,15.3512,271900.0
2011-09-08 13:00:00,15.8,15.81,15.77,15.78,183700.0,15.3609,15.3706,15.3318,15.3415,183700.0
2011-09-08 13:30:00,15.79,15.83,15.61,15.69,528900.0,15.3512,15.3901,15.1762,15.254,528900.0
2011-09-08 14:00:00,15.69,15.72,15.59,15.63,417900.0,15.254,15.2831,15.1568,15.1956,417900.0
2011-09-08 14:30:00,15.63,15.68,15.59,15.63,451400.0,15.1956,15.2443,15.1568,15.1956,451400.0
2011-09-08 15:00:00,15.63,15.64,15.49,15.59,493800.0,15.1956,15.2054,15.0595,15.1568,493800.0
2011-09-08 15:30:00,15.59,15.67,15.57,15.59,1122200.0,15.1568,15.2345,15.1373,15.1568,1122200.0
2011-09-09 09:30:00,15.34,15.41,15.14,15.35,492100.0,14.9137,14.9818,14.7193,14.9234,492100.0
2011-09-09 10:00:00,15.34,15.47,15.26,15.47,261100.0,14.9137,15.0401,14.8359,15.0401,261100.0
2011-09-09 10:30:00,15.48,15.54,15.44,15.46,395200.0,15.0498,15.1081,15.0109,15.0304,395200.0
2011-09-09 11:00:00,15.45,15.54,15.35,15.42,939900.0,15.0206,15.1081,14.9234,14.9915,939900.0
2011-09-09 11:30:00,15.43,15.46,15.27,15.31,707000.0,15.0012,15.0304,14.8456,14.8845,707000.0
2011-09-09 12:00:00,15.31,15.34,15.16,15.25,382400.0,14.8845,14.9137,14.7387,14.8262,382400.0
2011-09-09 12:30:00,15.25,15.34,15.15,15.34,462200.0,14.8262,14.9137,14.729,14.9137,462200.0
2011-09-09 13:00:00,15.33,15.46,15.25,15.33,245900.0,14.904,15.0304,14.8262,14.904,245900.0
2011-09-09 13:30:00,15.33,15.33,15.24,15.26,393400.0,14.904,14.904,14.8165,14.8359,393400.0
2011-09-09 14:00:00,15.26,15.31,15.25,15.26,520400.0,14.8359,14.8845,14.8262,14.8359,520400.0
2011-09-09 14:30:00,15.25,15.31,15.13,15.14,440800.0,14.8262,14.8845,14.7095,14.7193,440800.0
2011-09-09 15:00:00,15.14,15.22,15.09,15.14,350000.0,14.7193,14.797,14.6707,14.7193,350000.0
2011-09-09 15:30:00,15.14,15.33,15.14,15.27,1167700.0,14.7193,14.904,14.7193,14.8456,1167700.0
2011-09-12 09:30:00,14.93,15.29,14.92,15.22,327200.0,14.5151,14.8651,14.5054,14.797,327200.0
2011-09-12 10:00:00,15.23,15.27,14.94,14.94,274900.0,14.8068,14.8456,14.5248,14.5248,274900.0
2011-09-12 10:30:00,14.95,15.05,14.92,14.94,405800.0,14.5345,14.6318,14.5054,14.5248,405800.0
2011-09-12 11:00:00,14.93,15.09,14.93,15.07,301700.0,14.5151,14.6707,14.5151,14.6512,301700.0
2011-09-12 11:30:00,15.06,15.16,15.04,15.07,207100.0,14.6415,14.7387,14.622,14.6512,207100.0
2011-09-12 12:00:00,15.06,15.12,14.96,15.05,216400.0,14.6415,14.6998,14.5443,14.6318,216400.0
2011-09-12 12:30:00,15.06,15.06,14.91,14.96,433200.0,14.6415,14.6415,14.4957,14.5443,433200.0
2011-09-12 13:00:00,14.96,15.04,14.92,14.93,234600.0,14.5443,14.622,14.5054,14.5151,234600.0
2011-09-12 13:30:00,14.93,15.0,14.87,14.99,334000.0,14.5151,14.5832,14.4568,14.5734,334000.0
2011-09-12 14:00:00,15.0,15.0,14.81,14.94,360800.0,14.5832,14.5832,14.3984,14.5248,360800.0
2011-09-12 14:30:00,14.94,15.19,14.92,15.04,507500.0,14.5248,14.7679,14.5054,14.622,507500.0
2011-09-12 15:00:00,15.05,15.14,14.97,15.1,534000.0,14.6318,14.7193,14.554,14.6804,534000.0
2011-09-12 15:30:00,15.11,15.45,15.1,15.39,1197600.0,14.6901,15.0206,14.6804,14.9623,1197600.0
2011-09-13 09:30:00,15.39,15.71,15.25,15.69,327500.0,14.9623,15.2734,14.8262,15.254,327500.0
2011-09-13 10:00:00,15.68,15.89,15.66,15.76,406200.0,15.2443,15.4484,15.2248,15.322,406200.0
2011-09-13 10:30:00,15.76,15.84,15.65,15.7,551800.0,15.322,15.3998,15.2151,15.2637,551800.0
2011-09-13 11:00:00,15.69,15.75,15.58,15.6,330400.0,15.254,15.3123,15.147,15.1665,330400.0
2011-09-13 11:30:00,15.61,15.78,15.58,15.71,362600.0,15.1762,15.3415,15.147,15.2734,362600.0
2011-09-13 12:00:00,15.71,15.76,15.6,15.74,334900.0,15.2734,15.322,15.1665,15.3026,334900.0
2011-09-13 12:30:00,15.74,15.78,15.71,15.77,299800.0,15.3026,15.3415,15.2734,15.3318,299800.0
2011-09-13 13:00:00,15.77,15.82,15.69,15.69,489800.0,15.3318,15.3804,15.254,15.254,489800.0
2011-09-13 13:30:00,15.69,15.79,15.64,15.72,444500.0,15.254,15.3512,15.2054,15.2831,444500.0
2011-09-13 14:00:00,15.72,15.83,15.66,15.83,443400.0,15.2831,15.3901,15.2248,15.3901,443400.0
2011-09-13 14:30:00,15.83,15.86,15.66,15.68,412300.0,15.3901,15.4193,15.2248,15.2443,412300.0
2011-09-13 15:00:00,15.68,15.74,15.56,15.69,487000.0,15.2443,15.3026,15.1276,15.254,487000.0
2011-09-13 15:30:00,15.7,15.81,15.68,15.75,822300.0,15.2637,15.3706,15.2443,15.3123,822300.0
2011-09-14 09:30:00,15.86,15.92,15.66,15.74,252400.0,15.4193,15.4776,15.2248,15.3026,252400.0
2011-09-14 10:00:00,15.74,15.77,15.41,15.7,1019400.0,15.3026,15.3318,14.9818,15.2637,1019400.0
2011-09-14 10:30:00,15.69,16.11,15.61,16.11,1525300.0,15.254,15.6623,15.1762,15.6623,1525300.0
2011-09-14 11:00:00,16.1,16.18,16.01,16.16,900100.0,15.6526,15.7304,15.5651,15.7109,900100.0
2011-09-14 11:30:00,16.16,16.53,16.14,16.52,809400.0,15.7109,16.0706,15.6915,16.0609,809400.0
2011-09-14 12:00:00,16.52,16.58,16.27,16.37,957300.0,16.0609,16.1192,15.8179,15.9151,957300.0
2011-09-14 12:30:00,16.38,16.41,16.25,16.29,524600.0,15.9248,15.954,15.7984,15.8373,524600.0
2011-09-14 13:00:00,16.28,16.39,16.27,16.37,619100.0,15.8276,15.9345,15.8179,15.9151,619100.0
2011-09-14 13:30:00,16.37,16.73,16.36,16.56,754200.0,15.9151,16.2651,15.9054,16.0998,754200.0
2011-09-14 14:00:00,16.56,16.75,16.56,16.72,531300.0,16.0998,16.2845,16.0998,16.2554,531300.0
2011-09-14 14:30:00,16.71,16.88,16.68,16.88,690200.0,16.2456,16.4109,16.2165,16.4109,690200.0
2011-09-14 15:00:00,16.88,17.02,16.88,16.99,975700.0,16.4109,16.547,16.4109,16.5179,975700.0
2011-09-14 15:30:00,16.99,17.03,16.74,16.77,1525900.0,16.5179,16.5567,16.2748,16.304,1525900.0
2011-09-15 09:30:00,17.05,17.51,17.05,17.37,1240800.0,16.5762,17.0234,16.5762,16.8873,1240800.0
2011-09-15 10:00:00,17.37,17.72,17.26,17.45,1256600.0,16.8873,17.2276,16.7803,16.9651,1256600.0
2011-09-15 10:30:00,17.45,17.45,17.2,17.28,1208500.0,16.9651,16.9651,16.722,16.7998,1208500.0
2011-09-15 11:00:00,17.29,17.46,17.23,17.42,801900.0,16.8095,16.9748,16.7512,16.9359,801900.0
2011-09-15 11:30:00,17.42,17.66,17.42,17.49,491700.0,16.9359,17.1692,16.9359,17.004,491700.0
2011-09-15 12:00:00,17.5,17.5,17.35,17.35,402100.0,17.0137,17.0137,16.8678,16.8678,402100.0
2011-09-15 12:30:00,17.36,17.36,17.25,17.29,434300.0,16.8776,16.8776,16.7706,16.8095,434300.0
2011-09-15 13:00:00,17.28,17.31,17.2,17.2,535800.0,16.7998,16.829,16.722,16.722,535800.0
2011-09-15 13:30:00,17.2,17.37,17.2,17.34,652600.0,16.722,16.8873,16.722,16.8581,652600.0
2011-09-15 14:00:00,17.34,17.55,17.34,17.41,569700.0,16.8581,17.0623,16.8581,16.9262,569700.0
2011-09-15 14:30:00,17.4,17.52,17.4,17.51,353500.0,16.9165,17.0331,16.9165,17.0234,353500.0
2011-09-15 15:00:00,17.51,17.56,17.37,17.38,681400.0,17.0234,17.072,16.8873,16.897,681400.0
2011-09-15 15:30:00,17.38,17.48,17.38,17.43,1469500.0,16.897,16.9942,16.897,16.9456,1469500.0
2011-09-16 09:30:00,17.61,17.9,17.53,17.66,1117200.0,17.1206,17.4026,17.0428,17.1692,1117200.0
2011-09-16 10:00:00,17.67,18.55,17.59,18.39,2182900.0,17.179,18.0345,17.1012,17.8789,2182900.0
2011-09-16 10:30:00,18.38,18.68,18.25,18.62,1550100.0,17.8692,18.1609,17.7428,18.1026,1550100.0
2011-09-16 11:00:00,18.62,19.08,18.61,18.81,1993300.0,18.1026,18.5498,18.0928,18.2873,1993300.0
2011-09-16 11:30:00,18.81,18.9,18.68,18.7,1211100.0,18.2873,18.3748,18.1609,18.1803,1211100.0
2011-09-16 12:00:00,18.69,19.2,18.62,19.01,1192400.0,18.1706,18.6664,18.1026,18.4817,1192400.0
2011-09-16 12:30:00,19.01,19.23,18.99,19.05,964400.0,18.4817,18.6956,18.4623,18.5206,964400.0
2011-09-16 13:00:00,19.05,19.05,18.71,18.79,617100.0,18.5206,18.5206,18.1901,18.2678,617100.0
2011-09-16 13:30:00,18.8,18.8,18.66,18.76,437300.0,18.2776,18.2776,18.1414,18.2387,437300.0
2011-09-16 14:00:00,18.77,19.0,18.76,18.83,815000.0,18.2484,18.472,18.2387,18.3067,815000.0
2011-09-16 14:30:00,18.83,19.09,18.77,18.95,1355600.0,18.3067,18.5595,18.2484,18.4234,1355600.0
2011-09-16 15:00:00,18.96,18.98,18.58,18.65,1047000.0,18.4331,18.4525,18.0637,18.1317,1047000.0
2011-09-16 15:30:00,18.65,18.79,18.61,18.62,2545000.0,18.1317,18.2678,18.0928,18.1026,2545000.0
2011-09-19 09:30:00,17.98,18.2,17.41,17.45,2250900.0,17.4803,17.6942,16.9262,16.9651,2250900.0
2011-09-19 10:00:00,17.46,17.63,17.03,17.41,2584400.0,16.9748,17.1401,16.5567,16.9262,2584400.0
2011-09-19 10:30:00,17.41,17.48,17.04,17.07,1860100.0,16.9262,16.9942,16.5665,16.5956,1860100.0
2011-09-19 11:00:00,17.07,17.22,16.99,17.01,1212000.0,16.5956,16.7415,16.5179,16.5373,1212000.0
2011-09-19 11:30:00,17.01,17.3,16.97,17.19,685800.0,16.5373,16.8192,16.4984,16.7123,685800.0
2011-09-19 12:00:00,17.19,17.23,17.05,17.11,552500.0,16.7123,16.7512,16.5762,16.6345,552500.0
2011-09-19 12:30:00,17.11,17.19,17.06,17.07,368400.0,16.6345,16.7123,16.5859,16.5956,368400.0
2011-09-19 13:00:00,17.07,17.18,17.01,17.12,361200.0,16.5956,16.7026,16.5373,16.6442,361200.0
2011-09-19 13:30:00,17.13,17.23,17.08,17.23,283800.0,16.654,16.7512,16.6053,16.7512,283800.0
2011-09-19 14:00:00,17.23,17.38,17.2,17.28,656400.0,16.7512,16.897,16.722,16.7998,656400.0
2011-09-19 14:30:00,17.28,17.44,17.28,17.34,638300.0,16.7998,16.9553,16.7998,16.8581,638300.0
2011-09-19 15:00:00,17.34,17.57,17.3,17.51,917200.0,16.8581,17.0817,16.8192,17.0234,917200.0
2011-09-19 15:30:00,17.51,17.65,17.51,17.58,1486600.0,17.0234,17.1595,17.0234,17.0915,1486600.0
2011-09-20 09:30:00,17.7,17.92,17.48,17.62,530300.0,17.2081,17.422,16.9942,17.1303,530300.0
2011-09-20 10:00:00,17.61,17.71,17.51,17.7,408400.0,17.1206,17.2178,17.0234,17.2081,408400.0
2011-09-20 10:30:00,17.69,17.87,17.64,17.82,404300.0,17.1984,17.3734,17.1498,17.3248,404300.0
2011-09-20 11:00:00,17.82,17.97,17.81,17.91,403300.0,17.3248,17.4706,17.3151,17.4123,403300.0
2011-09-20 11:30:00,17.91,17.93,17.78,17.89,273000.0,17.4123,17.4317,17.2859,17.3928,273000.0
2011-09-20 12:00:00,17.89,17.89,17.74,17.84,210700.0,17.3928,17.3928,17.247,17.3442,210700.0
2011-09-20 12:30:00,17.83,17.9,17.73,17.85,247500.0,17.3345,17.4026,17.2373,17.354,247500.0
2011-09-20 13:00:00,17.85,17.94,17.84,17.89,196900.0,17.354,17.4415,17.3442,17.3928,196900.0
2011-09-20 13:30:00,17.89,17.93,17.84,17.85,233400.0,17.3928,17.4317,17.3442,17.354,233400.0
2011-09-20 14:00:00,17.85,17.94,17.79,17.92,289300.0,17.354,17.4415,17.2956,17.422,289300.0
2011-09-20 14:30:00,17.93,17.94,17.76,17.81,407900.0,17.4317,17.4415,17.2665,17.3151,407900.0
2011-09-20 15:00:00,17.82,17.85,17.59,17.64,647200.0,17.3248,17.354,17.1012,17.1498,647200.0
2011-09-20 15:30:00,17.63,17.72,17.58,17.61,1381700.0,17.1401,17.2276,17.0915,17.1206,1381700.0
2011-09-21 09:30:00,17.58,17.98,17.57,17.64,353300.0,17.0915,17.4803,17.0817,17.1498,353300.0
2011-09-21 10:00:00,17.65,17.77,17.64,17.72,344700.0,17.1595,17.2762,17.1498,17.2276,344700.0
2011-09-21 10:30:00,17.72,17.8,17.45,17.5,617500.0,17.2276,17.3053,16.9651,17.0137,617500.0
2011-09-21 11:00:00,17.5,17.58,17.4,17.42,667500.0,17.0137,17.0915,16.9165,16.9359,667500.0
2011-09-21 11:30:00,17.42,17.53,17.41,17.44,554700.0,16.9359,17.0428,16.9262,16.9553,554700.0
2011-09-21 12:00:00,17.44,17.47,17.32,17.32,362200.0,16.9553,16.9845,16.8387,16.8387,362200.0
2011-09-21 12:30:00,17.32,17.43,17.3,17.41,517800.0,16.8387,16.9456,16.8192,16.9262,517800.0
2011-09-21 13:00:00,17.41,17.5,17.37,17.48,215700.0,16.9262,17.0137,16.8873,16.9942,215700.0
2011-09-21 13:30:00,17.48,17.58,17.47,17.57,253100.0,16.9942,17.0915,16.9845,17.0817,253100.0
2011-09-21 14:00:00,17.57,17.66,17.35,17.46,456700.0,17.0817,17.1692,16.8678,16.9748,456700.0
2011-09-21 14:30:00,17.45,17.52,17.2,17.26,576400.0,16.9651,17.0331,16.722,16.7803,576400.0
2011-09-21 15:00:00,17.25,17.42,17.21,17.23,573800.0,16.7706,16.9359,16.7317,16.7512,573800.0
2011-09-21 15:30:00,17.24,17.25,16.91,16.91,1856300.0,16.7609,16.7706,16.4401,16.4401,1856300.0
2011-09-22 09:30:00,16.06,16.3,15.89,16.12,1032900.0,15.6137,15.847,15.4484,15.672,1032900.0
2011-09-22 10:00:00,16.12,16.57,16.12,16.44,808600.0,15.672,16.1095,15.672,15.9831,808600.0
2011-09-22 10:30:00,16.44,16.61,16.37,16.38,475100.0,15.9831,16.1484,15.9151,15.9248,475100.0
2011-09-22 11:00:00,16.38,16.47,16.23,16.3,463600.0,15.9248,16.0123,15.779,15.847,463600.0
2011-09-22 11:30:00,16.29,16.38,16.25,16.3,418900.0,15.8373,15.9248,15.7984,15.847,418900.0
2011-09-22 12:00:00,16.29,16.32,16.18,16.28,564700.0,15.8373,15.8665,15.7304,15.8276,564700.0
2011-09-22 12:30:00,16.28,16.54,16.26,16.44,327500.0,15.8276,16.0804,15.8081,15.9831,327500.0
2011-09-22 13:00:00,16.44,16.46,16.22,16.32,619200.0,15.9831,16.0026,15.7692,15.8665,619200.0
2011-09-22 13:30:00,16.32,16.4,16.25,16.26,480000.0,15.8665,15.9442,15.7984,15.8081,480000.0
2011-09-22 14:00:00,16.26,16.54,16.2,16.43,1022800.0,15.8081,16.0804,15.7498,15.9734,1022800.0
2011-09-22 14:30:00,16.43,16.44,16.21,16.21,634900.0,15.9734,15.9831,15.7595,15.7595,634900.0
2011-09-22 15:00:00,16.21,16.27,16.14,16.24,1767100.0,15.7595,15.8179,15.6915,15.7887,1767100.0
2011-09-22 15:30:00,16.24,16.53,16.14,16.41,1827600.0,15.7887,16.0706,15.6915,15.954,1827600.0
2011-09-23 09:30:00,16.22,16.88,16.18,16.88,496700.0,15.7692,16.4109,15.7304,16.4109,496700.0
2011-09-23 10:00:00,16.88,16.94,16.63,16.81,474400.0,16.4109,16.4692,16.1679,16.3429,474400.0
2011-09-23 10:30:00,16.81,17.24,16.8,17.18,487300.0,16.3429,16.7609,16.3331,16.7026,487300.0
2011-09-23 11:00:00,17.18,17.26,17.08,17.11,513500.0,16.7026,16.7803,16.6053,16.6345,513500.0
2011-09-23 11:30:00,17.11,17.12,16.85,16.95,259200.0,16.6345,16.6442,16.3817,16.479,259200.0
2011-09-23 12:00:00,16.96,17.12,16.87,16.95,229700.0,16.4887,16.6442,16.4012,16.479,229700.0
2011-09-23 12:30:00,16.95,17.0,16.76,16.78,348000.0,16.479,16.5276,16.2942,16.3137,348000.0
2011-09-23 13:00:00,16.78,16.84,16.64,16.79,269600.0,16.3137,16.372,16.1776,16.3234,269600.0
2011-09-23 13:30:00,16.79,17.03,16.77,17.02,274700.0,16.3234,16.5567,16.304,16.547,274700.0
2011-09-23 14:00:00,17.02,17.07,16.83,16.86,224600.0,16.547,16.5956,16.3623,16.3915,224600.0
2011-09-23 14:30:00,16.86,16.95,16.76,16.78,273800.0,16.3915,16.479,16.2942,16.3137,273800.0
2011-09-23 15:00:00,16.79,16.93,16.75,16.93,314300.0,16.3234,16.4595,16.2845,16.4595,314300.0
2011-09-23 15:30:00,16.93,16.98,16.83,16.94,684200.0,16.4595,16.5081,16.3623,16.4692,684200.0
2011-09-26 09:30:00,17.22,17.45,17.14,17.22,463300.0,16.7415,16.9651,16.6637,16.7415,463300.0
2011-09-26 10:00:00,17.21,17.29,17.12,17.28,479500.0,16.7317,16.8095,16.6442,16.7998,479500.0
2011-09-26 10:30:00,17.28,17.42,17.1,17.37,400500.0,16.7998,16.9359,16.6248,16.8873,400500.0
2011-09-26 11:00:00,17.37,17.75,17.35,17.73,559800.0,16.8873,17.2567,16.8678,17.2373,559800.0
2011-09-26 11:30:00,17.73,17.87,17.62,17.8,381200.0,17.2373,17.3734,17.1303,17.3053,381200.0
2011-09-26 12:00:00,17.8,17.82,17.6,17.66,210100.0,17.3053,17.3248,17.1109,17.1692,210100.0
2011-09-26 12:30:00,17.66,17.71,17.47,17.58,395300.0,17.1692,17.2178,16.9845,17.0915,395300.0
2011-09-26 13:00:00,17.57,17.58,17.45,17.47,511900.0,17.0817,17.0915,16.9651,16.9845,511900.0
2011-09-26 13:30:00,17.47,17.54,17.3,17.52,377800.0,16.9845,17.0526,16.8192,17.0331,377800.0
2011-09-26 14:00:00,17.52,17.64,17.45,17.53,342400.0,17.0331,17.1498,16.9651,17.0428,342400.0
2011-09-26 14:30:00,17.52,17.69,17.49,17.67,335300.0,17.0331,17.1984,17.004,17.179,335300.0
2011-09-26 15:00:00,17.68,17.91,17.68,17.87,462500.0,17.1887,17.4123,17.1887,17.3734,462500.0
2011-09-26 15:30:00,17.86,18.03,17.8,17.97,1323100.0,17.3637,17.5289,17.3053,17.4706,1323100.0
2011-09-27 09:30:00,18.65,18.81,18.34,18.78,1118100.0,18.1317,18.2873,17.8303,18.2581,1118100.0
2011-09-27 10:00:00,18.78,18.86,18.56,18.73,627400.0,18.2581,18.3359,18.0442,18.2095,627400.0
2011-09-27 10:30:00,18.74,18.82,18.62,18.79,493500.0,18.2192,18.297,18.1026,18.2678,493500.0
2011-09-27 11:00:00,18.79,18.83,18.64,18.66,574900.0,18.2678,18.3067,18.122,18.1414,574900.0
2011-09-27 11:30:00,18.66,18.76,18.57,18.73,504000.0,18.1414,18.2387,18.0539,18.2095,504000.0
2011-09-27 12:00:00,18.73,18.76,18.66,18.67,383800.0,18.2095,18.2387,18.1414,18.1512,383800.0
2011-09-27 12:30:00,18.68,18.7,18.57,18.66,280100.0,18.1609,18.1803,18.0539,18.1414,280100.0
2011-09-27 13:00:00,18.66,18.75,18.63,18.69,380400.0,18.1414,18.2289,18.1123,18.1706,380400.0
2011-09-27 13:30:00,18.69,18.73,18.62,18.67,402800.0,18.1706,18.2095,18.1026,18.1512,402800.0
2011-09-27 14:00:00,18.67,18.9,18.63,18.82,751800.0,18.1512,18.3748,18.1123,18.297,751800.0
2011-09-27 14:30:00,18.82,19.01,18.82,18.9,607200.0,18.297,18.4817,18.297,18.3748,607200.0
2011-09-27 15:00:00,18.9,18.91,18.63,18.69,1054500.0,18.3748,18.3845,18.1123,18.1706,1054500.0
2011-09-27 15:30:00,18.69,18.73,18.57,18.69,2284400.0,18.1706,18.2095,18.0539,18.1706,2284400.0
2011-09-28 09:30:00,18.74,19.31,18.68,19.21,674600.0,18.2192,18.7734,18.1609,18.6762,674600.0
2011-09-28 10:00:00,19.22,19.22,18.93,19.13,964200.0,18.6859,18.6859,18.4039,18.5984,964200.0
2011-09-28 10:30:00,19.13,19.14,18.83,18.84,1125100.0,18.5984,18.6081,18.3067,18.3164,1125100.0
2011-09-28 11:00:00,18.83,19.04,18.8,19.01,758700.0,18.3067,18.5109,18.2776,18.4817,758700.0
2011-09-28 11:30:00,19.01,19.11,18.93,18.97,362200.0,18.4817,18.5789,18.4039,18.4428,362200.0
2011-09-28 12:00:00,18.96,18.98,18.79,18.89,446300.0,18.4331,18.4525,18.2678,18.365,446300.0
2011-09-28 12:30:00,18.89,18.92,18.73,18.9,448400.0,18.365,18.3942,18.2095,18.3748,448400.0
2011-09-28 13:00:00,18.9,18.9,18.48,18.51,683300.0,18.3748,18.3748,17.9664,17.9956,683300.0
2011-09-28 13:30:00,18.51,18.52,18.19,18.2,958800.0,17.9956,18.0053,17.6845,17.6942,958800.0
2011-09-28 14:00:00,18.2,18.42,18.12,18.39,1011800.0,17.6942,17.9081,17.6164,17.8789,1011800.0
2011-09-28 14:30:00,18.4,18.46,18.31,18.35,578900.0,17.8887,17.947,17.8012,17.8401,578900.0
2011-09-28 15:00:00,18.36,18.41,18.18,18.2,771100.0,17.8498,17.8984,17.6748,17.6942,771100.0
2011-09-28 15:30:00,18.2,18.24,18.1,18.21,1854400.0,17.6942,17.7331,17.597,17.7039,1854400.0
2011-09-29 09:30:00,18.73,18.78,18.59,18.65,569300.0,18.2095,18.2581,18.0734,18.1317,569300.0
2011-09-29 10:00:00,18.64,18.71,18.36,18.39,673500.0,18.122,18.1901,17.8498,17.8789,673500.0
2011-09-29 10:30:00,18.38,18.39,18.23,18.33,621500.0,17.8692,17.8789,17.7234,17.8206,621500.0
2011-09-29 11:00:00,18.32,18.45,18.27,18.41,444300.0,17.8109,17.9373,17.7623,17.8984,444300.0
2011-09-29 11:30:00,18.42,18.56,18.39,18.48,368500.0,17.9081,18.0442,17.8789,17.9664,368500.0
2011-09-29 12:00:00,18.48,18.55,18.4,18.45,511100.0,17.9664,18.0345,17.8887,17.9373,511100.0
2011-09-29 12:30:00,18.45,18.46,18.29,18.32,420800.0,17.9373,17.947,17.7817,17.8109,420800.0
2011-09-29 13:00:00,18.33,18.43,18.23,18.23,460000.0,17.8206,17.9178,17.7234,17.7234,460000.0
2011-09-29 13:30:00,18.24,18.32,18.21,18.26,880600.0,17.7331,17.8109,17.7039,17.7526,880600.0
2011-09-29 14:00:00,18.27,18.3,18.0,18.16,751000.0,17.7623,17.7914,17.4998,17.6553,751000.0
2011-09-29 14:30:00,18.16,18.21,18.05,18.2,627800.0,17.6553,17.7039,17.5484,17.6942,627800.0
2011-09-29 15:00:00,18.21,18.22,17.98,18.04,1415400.0,17.7039,17.7137,17.4803,17.5387,1415400.0
2011-09-29 15:30:00,18.05,18.21,18.0,18.21,2231700.0,17.5484,17.7039,17.4998,17.7039,2231700.0
2011-09-30 09:30:00,17.8,18.2,17.8,17.98,711100.0,17.3053,17.6942,17.3053,17.4803,711100.0
2011-09-30 10:00:00,17.97,18.14,17.93,17.97,492700.0,17.4706,17.6359,17.4317,17.4706,492700.0
2011-09-30 10:30:00,17.98,18.03,17.85,17.86,263800.0,17.4803,17.5289,17.354,17.3637,263800.0
2011-09-30 11:00:00,17.87,18.14,17.86,18.06,452500.0,17.3734,17.6359,17.3637,17.5581,452500.0
2011-09-30 11:30:00,18.07,18.16,18.02,18.06,325900.0,17.5678,17.6553,17.5192,17.5581,325900.0
2011-09-30 12:00:00,18.06,18.12,17.88,17.92,244000.0,17.5581,17.6164,17.3831,17.422,244000.0
2011-09-30 12:30:00,17.92,17.93,17.85,17.86,135700.0,17.422,17.4317,17.354,17.3637,135700.0
2011-09-30 13:00:00,17.85,17.89,17.81,17.88,237300.0,17.354,17.3928,17.3151,17.3831,237300.0
2011-09-30 13:30:00,17.88,17.95,17.83,17.84,183900.0,17.3831,17.4512,17.3345,17.3442,183900.0
2011-09-30 14:00:00,17.83,17.86,17.7,17.73,770400.0,17.3345,17.3637,17.2081,17.2373,770400.0
2011-09-30 14:30:00,17.73,17.94,17.71,17.89,561000.0,17.2373,17.4415,17.2178,17.3928,561000.0
2011-09-30 15:00:00,17.89,17.94,17.78,17.79,504300.0,17.3928,17.4415,17.2859,17.2956,504300.0
2011-09-30 15:30:00,17.79,17.88,17.59,17.64,1371800.0,17.2956,17.3831,17.1012,17.1498,1371800.0
2011-10-03 09:30:00,17.47,17.77,17.41,17.64,481500.0,16.9845,17.2762,16.9262,17.1498,481500.0
2011-10-03 10:00:00,17.62,18.24,17.62,17.91,734000.0,17.1303,17.7331,17.1303,17.4123,734000.0
2011-10-03 10:30:00,17.91,17.95,17.68,17.7,631800.0,17.4123,17.4512,17.1887,17.2081,631800.0
2011-10-03 11:00:00,17.71,17.8,17.56,17.72,571100.0,17.2178,17.3053,17.072,17.2276,571100.0
2011-10-03 11:30:00,17.72,17.77,17.56,17.72,287800.0,17.2276,17.2762,17.072,17.2276,287800.0
2011-10-03 12:00:00,17.73,17.74,17.44,17.53,419500.0,17.2373,17.247,16.9553,17.0428,419500.0
2011-10-03 12:30:00,17.53,17.53,17.31,17.35,545200.0,17.0428,17.0428,16.829,16.8678,545200.0
2011-10-03 13:00:00,17.35,17.36,17.15,17.24,534100.0,16.8678,16.8776,16.6734,16.7609,534100.0
2011-10-03 13:30:00,17.24,17.3,17.14,17.27,629100.0,16.7609,16.8192,16.6637,16.7901,629100.0
2011-10-03 14:00:00,17.25,17.35,16.99,17.0,654800.0,16.7706,16.8678,16.5179,16.5276,654800.0
2011-10-03 14:30:00,17.01,17.12,16.88,16.98,959500.0,16.5373,16.6442,16.4109,16.5081,959500.0
2011-10-03 15:00:00,16.98,17.03,16.74,16.78,1928700.0,16.5081,16.5567,16.2748,16.3137,1928700.0
2011-10-03 15:30:00,16.79,16.95,16.68,16.71,2529600.0,16.3234,16.479,16.2165,16.2456,2529600.0
2011-10-04 09:30:00,16.51,16.79,16.37,16.62,865300.0,16.0512,16.3234,15.9151,16.1581,865300.0
2011-10-04 10:00:00,16.61,17.03,16.45,16.99,1275300.0,16.1484,16.5567,15.9929,16.5179,1275300.0
2011-10-04 10:30:00,16.99,17.23,16.95,17.11,899000.0,16.5179,16.7512,16.479,16.6345,899000.0
2011-10-04 11:00:00,17.12,17.2,17.04,17.13,830900.0,16.6442,16.722,16.5665,16.654,830900.0
2011-10-04 11:30:00,17.13,17.2,16.93,17.13,454800.0,16.654,16.722,16.4595,16.654,454800.0
2011-10-04 12:00:00,17.13,17.26,17.08,17.08,349300.0,16.654,16.7803,16.6053,16.6053,349300.0
2011-10-04 12:30:00,17.08,17.14,16.97,16.98,350600.0,16.6053,16.6637,16.4984,16.5081,350600.0
2011-10-04 13:00:00,16.98,17.03,16.86,16.87,369600.0,16.5081,16.5567,16.3915,16.4012,369600.0
2011-10-04 13:30:00,16.87,16.95,16.74,16.76,401900.0,16.4012,16.479,16.2748,16.2942,401900.0
2011-10-04 14:00:00,16.77,16.84,16.7,16.81,642500.0,16.304,16.372,16.2359,16.3429,642500.0
2011-10-04 14:30:00,16.8,16.92,16.7,16.73,582400.0,16.3331,16.4498,16.2359,16.2651,582400.0
2011-10-04 15:00:00,16.73,17.04,16.7,16.99,792900.0,16.2651,16.5665,16.2359,16.5179,792900.0
2011-10-04 15:30:00,17.0,17.57,16.96,17.52,2066500.0,16.5276,17.0817,16.4887,17.0331,2066500.0
2011-10-05 09:30:00,17.67,17.76,17.47,17.49,404900.0,17.179,17.2665,16.9845,17.004,404900.0
2011-10-05 10:00:00,17.49,17.74,17.47,17.64,752500.0,17.004,17.247,16.9845,17.1498,752500.0
2011-10-05 10:30:00,17.64,17.86,17.64,17.84,607500.0,17.1498,17.3637,17.1498,17.3442,607500.0
2011-10-05 11:00:00,17.84,17.93,17.76,17.87,427500.0,17.3442,17.4317,17.2665,17.3734,427500.0
2011-10-05 11:30:00,17.88,17.95,17.8,17.82,285900.0,17.3831,17.4512,17.3053,17.3248,285900.0
2011-10-05 12:00:00,17.83,17.88,17.69,17.69,277700.0,17.3345,17.3831,17.1984,17.1984,277700.0
2011-10-05 12:30:00,17.69,17.74,17.62,17.65,298400.0,17.1984,17.247,17.1303,17.1595,298400.0
2011-10-05 13:00:00,17.66,17.77,17.6,17.74,432400.0,17.1692,17.2762,17.1109,17.247,432400.0
2011-10-05 13:30:00,17.74,17.9,17.71,17.9,616400.0,17.247,17.4026,17.2178,17.4026,616400.0
2011-10-05 14:00:00,17.9,17.92,17.81,17.84,475500.0,17.4026,17.422,17.3151,17.3442,475500.0
2011-10-05 14:30:00,17.83,17.97,17.73,17.94,508700.0,17.3345,17.4706,17.2373,17.4415,508700.0
2011-10-05 15:00:00,17.94,18.06,17.85,17.91,971900.0,17.4415,17.5581,17.354,17.4123,971900.0
2011-10-05 15:30:00,17.91,18.08,17.9,18.02,1678600.0,17.4123,17.5776,17.4026,17.5192,1678600.0
2011-10-06 09:30:00,18.06,18.15,17.92,18.02,539200.0,17.5581,17.6456,17.422,17.5192,539200.0
2011-10-06 10:00:00,18.01,18.27,17.92,18.19,577300.0,17.5095,17.7623,17.422,17.6845,577300.0
2011-10-06 10:30:00,18.19,18.22,18.08,18.19,581600.0,17.6845,17.7137,17.5776,17.6845,581600.0
2011-10-06 11:00:00,18.19,18.25,18.15,18.23,531700.0,17.6845,17.7428,17.6456,17.7234,531700.0
2011-10-06 11:30:00,18.23,18.28,18.22,18.25,668600.0,17.7234,17.772,17.7137,17.7428,668600.0
2011-10-06 12:00:00,18.25,18.32,18.24,18.3,591600.0,17.7428,17.8109,17.7331,17.7914,591600.0
2011-10-06 12:30:00,18.3,18.33,18.25,18.25,299700.0,17.7914,17.8206,17.7428,17.7428,299700.0
2011-10-06 13:00:00,18.25,18.32,18.15,18.23,331400.0,17.7428,17.8109,17.6456,17.7234,331400.0
2011-10-06 13:30:00,18.22,18.31,18.19,18.3,419100.0,17.7137,17.8012,17.6845,17.7914,419100.0
2011-10-06 14:00:00,18.31,18.43,18.28,18.42,449200.0,17.8012,17.9178,17.772,17.9081,449200.0
2011-10-06 14:30:00,18.41,18.48,18.34,18.47,483600.0,17.8984,17.9664,17.8303,17.9567,483600.0
2011-10-06 15:00:00,18.48,18.5,18.33,18.38,549600.0,17.9664,17.9859,17.8206,17.8692,549600.0
2011-10-06 15:30:00,18.38,18.5,18.35,18.48,1185400.0,17.8692,17.9859,17.8401,17.9664,1185400.0
2011-10-07 09:30:00,18.68,18.72,18.45,18.55,406500.0,18.1609,18.1998,17.9373,18.0345,406500.0
2011-10-07 10:00:00,18.56,18.66,18.48,18.61,538500.0,18.0442,18.1414,17.9664,18.0928,538500.0
2011-10-07 10:30:00,18.6,18.67,18.35,18.36,328500.0,18.0831,18.1512,17.8401,17.8498,328500.0
2011-10-07 11:00:00,18.36,18.43,18.23,18.37,296600.0,17.8498,17.9178,17.7234,17.8595,296600.0
2011-10-07 11:30:00,18.37,18.45,18.31,18.44,208000.0,17.8595,17.9373,17.8012,17.9276,208000.0
2011-10-07 12:00:00,18.45,18.46,18.14,18.26,367600.0,17.9373,17.947,17.6359,17.7526,367600.0
2011-10-07 12:30:00,18.25,18.33,18.15,18.22,518800.0,17.7428,17.8206,17.6456,17.7137,518800.0
2011-10-07 13:00:00,18.22,18.45,18.21,18.44,217800.0,17.7137,17.9373,17.7039,17.9276,217800.0
2011-10-07 13:30:00,18.44,18.54,18.34,18.49,162900.0,17.9276,18.0248,17.8303,17.9762,162900.0
2011-10-07 14:00:00,18.5,18.58,18.45,18.46,397600.0,17.9859,18.0637,17.9373,17.947,397600.0
2011-10-07 14:30:00,18.46,18.57,18.41,18.53,230100.0,17.947,18.0539,17.8984,18.0151,230100.0
2011-10-07 15:00:00,18.53,18.58,18.5,18.57,624900.0,18.0151,18.0637,17.9859,18.0539,624900.0
2011-10-07 15:30:00,18.57,18.61,18.29,18.33,1081700.0,18.0539,18.0928,17.7817,17.8206,1081700.0
2011-10-10 09:30:00,18.81,18.81,18.57,18.66,601100.0,18.2873,18.2873,18.0539,18.1414,601100.0
2011-10-10 10:00:00,18.65,18.65,18.54,18.55,582100.0,18.1317,18.1317,18.0248,18.0345,582100.0
2011-10-10 10:30:00,18.56,18.73,18.55,18.7,1185300.0,18.0442,18.2095,18.0345,18.1803,1185300.0
2011-10-10 11:00:00,18.7,18.71,18.49,18.68,762300.0,18.1803,18.1901,17.9762,18.1609,762300.0
2011-10-10 11:30:00,18.68,18.69,18.56,18.59,327200.0,18.1609,18.1706,18.0442,18.0734,327200.0
2011-10-10 12:00:00,18.6,18.62,18.51,18.58,267700.0,18.0831,18.1026,17.9956,18.0637,267700.0
2011-10-10 12:30:00,18.59,18.59,18.45,18.46,187600.0,18.0734,18.0734,17.9373,17.947,187600.0
2011-10-10 13:00:00,18.46,18.6,18.45,18.59,402100.0,17.947,18.0831,17.9373,18.0734,402100.0
2011-10-10 13:30:00,18.59,18.6,18.51,18.55,378400.0,18.0734,18.0831,17.9956,18.0345,378400.0
2011-10-10 14:00:00,18.56,18.57,18.46,18.54,387400.0,18.0442,18.0539,17.947,18.0248,387400.0
2011-10-10 14:30:00,18.54,18.57,18.46,18.49,328500.0,18.0248,18.0539,17.947,17.9762,328500.0
2011-10-10 15:00:00,18.49,18.49,18.33,18.46,742600.0,17.9762,17.9762,17.8206,17.947,742600.0
2011-10-10 15:30:00,18.46,18.61,18.4,18.6,1423800.0,17.947,18.0928,17.8887,18.0831,1423800.0
2011-10-11 09:30:00,18.49,18.58,18.46,18.51,497600.0,17.9762,18.0637,17.947,17.9956,497600.0
2011-10-11 10:00:00,18.5,18.53,18.35,18.49,567800.0,17.9859,18.0151,17.8401,17.9762,567800.0
2011-10-11 10:30:00,18.49,18.58,18.44,18.47,661600.0,17.9762,18.0637,17.9276,17.9567,661600.0
2011-10-11 11:00:00,18.48,18.53,18.41,18.45,313700.0,17.9664,18.0151,17.8984,17.9373,313700.0
2011-10-11 11:30:00,18.46,18.52,18.45,18.51,274700.0,17.947,18.0053,17.9373,17.9956,274700.0
2011-10-11 12:00:00,18.51,18.57,18.42,18.45,493100.0,17.9956,18.0539,17.9081,17.9373,493100.0
2011-10-11 12:30:00,18.46,18.47,18.35,18.4,516600.0,17.947,17.9567,17.8401,17.8887,516600.0
2011-10-11 13:00:00,18.4,18.45,18.3,18.39,546000.0,17.8887,17.9373,17.7914,17.8789,546000.0
2011-10-11 13:30:00,18.39,18.44,18.32,18.38,500000.0,17.8789,17.9276,17.8109,17.8692,500000.0
2011-10-11 14:00:00,18.38,18.41,18.3,18.31,545700.0,17.8692,17.8984,17.7914,17.8012,545700.0
2011-10-11 14:30:00,18.31,18.41,18.3,18.4,386900.0,17.8012,17.8984,17.7914,17.8887,386900.0
2011-10-11 15:00:00,18.41,18.52,18.39,18.46,466600.0,17.8984,18.0053,17.8789,17.947,466600.0
2011-10-11 15:30:00,18.46,18.58,18.45,18.48,1418400.0,17.947,18.0637,17.9373,17.9664,1418400.0
2011-10-12 09:30:00,18.55,18.58,18.38,18.4,863700.0,18.0345,18.0637,17.8692,17.8887,863700.0
2011-10-12 10:00:00,18.4,18.54,18.33,18.48,1031500.0,17.8887,18.0248,17.8206,17.9664,1031500.0
2011-10-12 10:30:00,18.47,18.49,18.35,18.36,1293700.0,17.9567,17.9762,17.8401,17.8498,1293700.0
2011-10-12 11:00:00,18.37,18.44,18.37,18.42,439000.0,17.8595,17.9276,17.8595,17.9081,439000.0
2011-10-12 11:30:00,18.42,18.48,18.41,18.46,501400.0,17.9081,17.9664,17.8984,17.947,501400.0
2011-10-12 12:00:00,18.46,18.5,18.42,18.43,283400.0,17.947,17.9859,17.9081,17.9178,283400.0
2011-10-12 12:30:00,18.43,18.45,18.38,18.43,438100.0,17.9178,17.9373,17.8692,17.9178,438100.0
2011-10-12 13:00:00,18.43,18.47,18.37,18.4,558600.0,17.9178,17.9567,17.8595,17.8887,558600.0
2011-10-12 13:30:00,18.4,18.44,18.29,18.31,1379100.0,17.8887,17.9276,17.7817,17.8012,1379100.0
2011-10-12 14:00:00,18.31,18.41,18.3,18.38,618300.0,17.8012,17.8984,17.7914,17.8692,618300.0
2011-10-12 14:30:00,18.39,18.47,18.32,18.36,994100.0,17.8789,17.9567,17.8109,17.8498,994100.0
2011-10-12 15:00:00,18.35,18.39,18.3,18.37,967000.0,17.8401,17.8789,17.7914,17.8595,967000.0
2011-10-12 15:30:00,18.37,18.39,18.26,18.31,2760900.0,17.8595,17.8789,17.7526,17.8012,2760900.0
2011-10-13 09:30:00,18.16,18.24,17.99,18.04,418000.0,17.6553,17.7331,17.4901,17.5387,418000.0
2011-10-13 10:00:00,18.03,18.06,17.75,17.76,564100.0,17.5289,17.5581,17.2567,17.2665,564100.0
2011-10-13 10:30:00,17.76,17.89,17.71,17.72,345800.0,17.2665,17.3928,17.2178,17.2276,345800.0
2011-10-13 11:00:00,17.72,17.78,17.63,17.74,421700.0,17.2276,17.2859,17.1401,17.247,421700.0
2011-10-13 11:30:00,17.74,17.83,17.73,17.8,217900.0,17.247,17.3345,17.2373,17.3053,217900.0
2011-10-13 12:00:00,17.81,17.9,17.8,17.86,153600.0,17.3151,17.4026,17.3053,17.3637,153600.0
2011-10-13 12:30:00,17.85,17.95,17.83,17.93,145300.0,17.354,17.4512,17.3345,17.4317,145300.0
2011-10-13 13:00:00,17.94,18.1,17.87,18.09,168000.0,17.4415,17.597,17.3734,17.5873,168000.0
2011-10-13 13:30:00,18.09,18.12,18.03,18.04,210200.0,17.5873,17.6164,17.5289,17.5387,210200.0
2011-10-13 14:00:00,18.04,18.09,18.0,18.05,238700.0,17.5387,17.5873,17.4998,17.5484,238700.0
2011-10-13 14:30:00,18.04,18.21,18.03,18.18,337200.0,17.5387,17.7039,17.5289,17.6748,337200.0
2011-10-13 15:00:00,18.18,18.28,18.07,18.08,512600.0,17.6748,17.772,17.5678,17.5776,512600.0
2011-10-13 15:30:00,18.08,18.11,17.97,18.08,802700.0,17.5776,17.6067,17.4706,17.5776,802700.0
2011-10-14 09:30:00,18.38,18.41,18.26,18.4,317400.0,17.8692,17.8984,17.7526,17.8887,317400.0
2011-10-14 10:00:00,18.4,18.44,18.34,18.39,330500.0,17.8887,17.9276,17.8303,17.8789,330500.0
2011-10-14 10:30:00,18.39,18.41,18.24,18.34,251400.0,17.8789,17.8984,17.7331,17.8303,251400.0
2011-10-14 11:00:00,18.34,18.35,18.2,18.22,168200.0,17.8303,17.8401,17.6942,17.7137,168200.0
2011-10-14 11:30:00,18.22,18.32,18.22,18.26,115500.0,17.7137,17.8109,17.7137,17.7526,115500.0
2011-10-14 12:00:00,18.26,18.31,18.23,18.3,126400.0,17.7526,17.8012,17.7234,17.7914,126400.0
2011-10-14 12:30:00,18.3,18.37,18.3,18.34,87800.0,17.7914,17.8595,17.7914,17.8303,87800.0
2011-10-14 13:00:00,18.34,18.37,18.32,18.37,78100.0,17.8303,17.8595,17.8109,17.8595,78100.0
2011-10-14 13:30:00,18.37,18.44,18.34,18.44,207300.0,17.8595,17.9276,17.8303,17.9276,207300.0
2011-10-14 14:00:00,18.44,18.44,18.35,18.38,86800.0,17.9276,17.9276,17.8401,17.8692,86800.0
2011-10-14 14:30:00,18.37,18.46,18.33,18.46,139000.0,17.8595,17.947,17.8206,17.947,139000.0
2011-10-14 15:00:00,18.46,18.47,18.39,18.45,240000.0,17.947,17.9567,17.8789,17.9373,240000.0
2011-10-14 15:30:00,18.45,18.54,18.39,18.54,919800.0,17.9373,18.0248,17.8789,18.0248,919800.0
2011-10-17 09:30:00,18.45,18.55,18.25,18.28,440100.0,17.9373,18.0345,17.7428,17.772,440100.0
2011-10-17 10:00:00,18.29,18.29,18.11,18.11,370400.0,17.7817,17.7817,17.6067,17.6067,370400.0
2011-10-17 10:30:00,18.11,18.16,18.02,18.16,524900.0,17.6067,17.6553,17.5192,17.6553,524900.0
2011-10-17 11:00:00,18.15,18.18,18.12,18.13,163300.0,17.6456,17.6748,17.6164,17.6262,163300.0
2011-10-17 11:30:00,18.12,18.16,18.1,18.14,266200.0,17.6164,17.6553,17.597,17.6359,266200.0
2011-10-17 12:00:00,18.14,18.27,18.08,18.2,539500.0,17.6359,17.7623,17.5776,17.6942,539500.0
2011-10-17 12:30:00,18.2,18.22,18.08,18.08,530900.0,17.6942,17.7137,17.5776,17.5776,530900.0
2011-10-17 13:00:00,18.07,18.16,18.01,18.11,433900.0,17.5678,17.6553,17.5095,17.6067,433900.0
2011-10-17 13:30:00,18.11,18.11,18.01,18.04,439600.0,17.6067,17.6067,17.5095,17.5387,439600.0
2011-10-17 14:00:00,18.03,18.06,17.98,18.03,450100.0,17.5289,17.5581,17.4803,17.5289,450100.0
2011-10-17 14:30:00,18.04,18.06,17.99,18.05,445700.0,17.5387,17.5581,17.4901,17.5484,445700.0
2011-10-17 15:00:00,18.05,18.12,18.0,18.01,602600.0,17.5484,17.6164,17.4998,17.5095,602600.0
2011-10-17 15:30:00,18.0,18.16,17.96,18.01,1377700.0,17.4998,17.6553,17.4609,17.5095,1377700.0
2011-10-18 09:30:00,17.86,18.08,17.81,17.84,463900.0,17.3637,17.5776,17.3151,17.3442,463900.0
2011-10-18 10:00:00,17.84,18.08,17.76,18.08,320100.0,17.3442,17.5776,17.2665,17.5776,320100.0
2011-10-18 10:30:00,18.08,18.36,18.06,18.29,398600.0,17.5776,17.8498,17.5581,17.7817,398600.0
2011-10-18 11:00:00,18.28,18.38,18.2,18.33,322400.0,17.772,17.8692,17.6942,17.8206,322400.0
2011-10-18 11:30:00,18.32,18.54,18.31,18.54,403800.0,17.8109,18.0248,17.8012,18.0248,403800.0
2011-10-18 12:00:00,18.53,18.58,18.45,18.45,475800.0,18.0151,18.0637,17.9373,17.9373,475800.0
2011-10-18 12:30:00,18.45,18.68,18.45,18.65,382500.0,17.9373,18.1609,17.9373,18.1317,382500.0
2011-10-18 13:00:00,18.65,18.68,18.53,18.61,363700.0,18.1317,18.1609,18.0151,18.0928,363700.0
2011-10-18 13:30:00,18.61,18.65,18.51,18.56,500600.0,18.0928,18.1317,17.9956,18.0442,500600.0
2011-10-18 14:00:00,18.57,18.59,18.45,18.46,511200.0,18.0539,18.0734,17.9373,17.947,511200.0
2011-10-18 14:30:00,18.45,18.53,18.38,18.48,284700.0,17.9373,18.0151,17.8692,17.9664,284700.0
2011-10-18 15:00:00,18.48,18.79,18.48,18.55,973800.0,17.9664,18.2678,17.9664,18.0345,973800.0
2011-10-18 15:30:00,18.56,18.74,18.51,18.64,1408700.0,18.0442,18.2192,17.9956,18.122,1408700.0
2011-10-19 09:30:00,18.92,18.99,18.56,18.92,959300.0,18.3942,18.4623,18.0442,18.3942,959300.0
2011-10-19 10:00:00,18.92,19.24,18.88,19.19,859100.0,18.3942,18.7053,18.3553,18.6567,859100.0
2011-10-19 10:30:00,19.19,19.2,18.98,19.0,395800.0,18.6567,18.6664,18.4525,18.472,395800.0
2011-10-19 11:00:00,19.0,19.03,18.86,18.99,490100.0,18.472,18.5012,18.3359,18.4623,490100.0
2011-10-19 11:30:00,18.99,19.12,18.92,18.94,269400.0,18.4623,18.5887,18.3942,18.4137,269400.0
2011-10-19 12:00:00,18.94,19.02,18.88,18.92,219500.0,18.4137,18.4914,18.3553,18.3942,219500.0
2011-10-19 12:30:00,18.92,18.94,18.83,18.84,198300.0,18.3942,18.4137,18.3067,18.3164,198300.0
2011-10-19 13:00:00,18.83,19.0,18.83,18.96,290800.0,18.3067,18.472,18.3067,18.4331,290800.0
2011-10-19 13:30:00,18.96,19.04,18.91,19.02,307100.0,18.4331,18.5109,18.3845,18.4914,307100.0
2011-10-19 14:00:00,19.03,19.05,18.71,18.74,482800.0,18.5012,18.5206,18.1901,18.2192,482800.0
2011-10-19 14:30:00,18.75,18.8,18.69,18.71,382100.0,18.2289,18.2776,18.1706,18.1901,382100.0
2011-10-19 15:00:00,18.7,18.71,18.58,18.58,450600.0,18.1803,18.1901,18.0637,18.0637,450600.0
2011-10-19 15:30:00,18.58,18.7,18.49,18.61,1003100.0,18.0637,18.1803,17.9762,18.0928,1003100.0
2011-10-20 09:30:00,18.42,18.62,18.3,18.3,281700.0,17.9081,18.1026,17.7914,17.7914,281700.0
2011-10-20 10:00:00,18.3,18.53,18.3,18.35,284900.0,17.7914,18.0151,17.7914,17.8401,284900.0
2011-10-20 10:30:00,18.35,18.37,18.05,18.05,296000.0,17.8401,17.8595,17.5484,17.5484,296000.0
2011-10-20 11:00:00,18.05,18.15,17.96,18.14,403600.0,17.5484,17.6456,17.4609,17.6359,403600.0
2011-10-20 11:30:00,18.14,18.2,18.0,18.02,187200.0,17.6359,17.6942,17.4998,17.5192,187200.0
2011-10-20 12:00:00,18.01,18.08,17.94,18.01,299900.0,17.5095,17.5776,17.4415,17.5095,299900.0
2011-10-20 12:30:00,18.02,18.22,18.01,18.2,136900.0,17.5192,17.7137,17.5095,17.6942,136900.0
2011-10-20 13:00:00,18.2,18.56,18.2,18.51,414000.0,17.6942,18.0442,17.6942,17.9956,414000.0
2011-10-20 13:30:00,18.5,18.58,18.42,18.5,343700.0,17.9859,18.0637,17.9081,17.9859,343700.0
2011-10-20 14:00:00,18.49,18.53,18.38,18.49,303000.0,17.9762,18.0151,17.8692,17.9762,303000.0
2011-10-20 14:30:00,18.49,18.65,18.48,18.53,451500.0,17.9762,18.1317,17.9664,18.0151,451500.0
2011-10-20 15:00:00,18.53,18.55,18.32,18.35,420100.0,18.0151,18.0345,17.8109,17.8401,420100.0
2011-10-20 15:30:00,18.35,18.44,18.29,18.33,1043000.0,17.8401,17.9276,17.7817,17.8206,1043000.0
2011-10-21 09:30:00,18.64,18.74,18.57,18.64,499100.0,18.122,18.2192,18.0539,18.122,499100.0
2011-10-21 10:00:00,18.64,18.98,18.63,18.98,320000.0,18.122,18.4525,18.1123,18.4525,320000.0
2011-10-21 10:30:00,18.97,18.99,18.83,18.94,348000.0,18.4428,18.4623,18.3067,18.4137,348000.0
2011-10-21 11:00:00,18.93,18.95,18.84,18.93,163100.0,18.4039,18.4234,18.3164,18.4039,163100.0
2011-10-21 11:30:00,18.93,19.01,18.91,18.96,151900.0,18.4039,18.4817,18.3845,18.4331,151900.0
2011-10-21 12:00:00,18.96,18.99,18.93,18.96,103500.0,18.4331,18.4623,18.4039,18.4331,103500.0
2011-10-21 12:30:00,18.96,18.96,18.91,18.91,108200.0,18.4331,18.4331,18.3845,18.3845,108200.0
2011-10-21 13:00:00,18.91,18.91,18.73,18.73,173600.0,18.3845,18.3845,18.2095,18.2095,173600.0
2011-10-21 13:30:00,18.74,18.81,18.71,18.75,201800.0,18.2192,18.2873,18.1901,18.2289,201800.0
2011-10-21 14:00:00,18.75,18.98,18.73,18.94,339400.0,18.2289,18.4525,18.2095,18.4137,339400.0
2011-10-21 14:30:00,18.94,19.07,18.91,19.07,235500.0,18.4137,18.54,18.3845,18.54,235500.0
2011-10-21 15:00:00,19.07,19.11,18.97,19.0,239100.0,18.54,18.5789,18.4428,18.472,239100.0
2011-10-21 15:30:00,18.99,19.1,18.94,19.09,1343900.0,18.4623,18.5692,18.4137,18.5595,1343900.0
2011-10-24 09:30:00,19.13,19.29,19.12,19.25,348300.0,18.5984,18.7539,18.5887,18.715,348300.0
2011-10-24 10:00:00,19.25,19.45,19.24,19.42,263000.0,18.715,18.9095,18.7053,18.8803,263000.0
2011-10-24 10:30:00,19.43,19.47,19.32,19.34,241400.0,18.89,18.9289,18.7831,18.8025,241400.0
2011-10-24 11:00:00,19.34,19.57,19.33,19.56,197400.0,18.8025,19.0262,18.7928,19.0164,197400.0
2011-10-24 11:30:00,19.57,19.59,19.49,19.55,318500.0,19.0262,19.0456,18.9484,19.0067,318500.0
2011-10-24 12:00:00,19.55,19.57,19.5,19.55,219500.0,19.0067,19.0262,18.9581,19.0067,219500.0
2011-10-24 12:30:00,19.56,19.58,19.45,19.56,284300.0,19.0164,19.0359,18.9095,19.0164,284300.0
2011-10-24 13:00:00,19.57,19.59,19.49,19.54,194400.0,19.0262,19.0456,18.9484,18.997,194400.0
2011-10-24 13:30:00,19.54,19.63,19.53,19.6,202600.0,18.997,19.0845,18.9873,19.0553,202600.0
2011-10-24 14:00:00,19.6,19.63,19.53,19.62,267500.0,19.0553,19.0845,18.9873,19.0748,267500.0
2011-10-24 14:30:00,19.61,19.63,19.59,19.63,289900.0,19.065,19.0845,19.0456,19.0845,289900.0
2011-10-24 15:00:00,19.63,19.7,19.51,19.52,430200.0,19.0845,19.1525,18.9678,18.9775,430200.0
2011-10-24 15:30:00,19.52,19.61,19.49,19.61,907700.0,18.9775,19.065,18.9484,19.065,907700.0
2011-10-25 09:30:00,19.33,19.36,18.88,19.0,471600.0,18.7928,18.822,18.3553,18.472,471600.0
2011-10-25 10:00:00,19.01,19.17,18.93,19.15,535800.0,18.4817,18.6373,18.4039,18.6178,535800.0
2011-10-25 10:30:00,19.15,19.28,19.02,19.06,371500.0,18.6178,18.7442,18.4914,18.5303,371500.0
2011-10-25 11:00:00,19.06,19.07,18.85,18.89,299600.0,18.5303,18.54,18.3262,18.365,299600.0
2011-10-25 11:30:00,18.9,18.99,18.86,18.95,193100.0,18.3748,18.4623,18.3359,18.4234,193100.0
2011-10-25 12:00:00,18.95,19.11,18.91,19.09,147400.0,18.4234,18.5789,18.3845,18.5595,147400.0
2011-10-25 12:30:00,19.09,19.11,18.95,19.02,191900.0,18.5595,18.5789,18.4234,18.4914,191900.0
2011-10-25 13:00:00,19.01,19.16,19.01,19.11,158300.0,18.4817,18.6275,18.4817,18.5789,158300.0
2011-10-25 13:30:00,19.1,19.1,18.98,19.02,199900.0,18.5692,18.5692,18.4525,18.4914,199900.0
2011-10-25 14:00:00,19.02,19.02,18.91,18.94,176500.0,18.4914,18.4914,18.3845,18.4137,176500.0
2011-10-25 14:30:00,18.94,18.98,18.88,18.96,294000.0,18.4137,18.4525,18.3553,18.4331,294000.0
2011-10-25 15:00:00,18.96,18.97,18.78,18.79,339800.0,18.4331,18.4428,18.2581,18.2678,339800.0
2011-10-25 15:30:00,18.79,18.86,18.74,18.79,974700.0,18.2678,18.3359,18.2192,18.2678,974700.0
2011-10-26 09:30:00,19.09,19.23,18.97,19.02,243400.0,18.5595,18.6956,18.4428,18.4914,243400.0
2011-10-26 10:00:00,19.03,19.04,18.75,18.8,316600.0,18.5012,18.5109,18.2289,18.2776,316600.0
2011-10-26 10:30:00,18.8,18.8,18.5,18.58,493500.0,18.2776,18.2776,17.9859,18.0637,493500.0
2011-10-26 11:00:00,18.57,18.7,18.46,18.51,366700.0,18.0539,18.1803,17.947,17.9956,366700.0
2011-10-26 11:30:00,18.49,18.58,18.49,18.51,328300.0,17.9762,18.0637,17.9762,17.9956,328300.0
2011-10-26 12:00:00,18.5,18.55,18.42,18.45,467400.0,17.9859,18.0345,17.9081,17.9373,467400.0
2011-10-26 12:30:00,18.45,18.46,18.29,18.29,337000.0,17.9373,17.947,17.7817,17.7817,337000.0
2011-10-26 13:00:00,18.29,18.3,18.15,18.2,696300.0,17.7817,17.7914,17.6456,17.6942,696300.0
2011-10-26 13:30:00,18.21,18.46,18.21,18.43,894900.0,17.7039,17.947,17.7039,17.9178,894900.0
2011-10-26 14:00:00,18.43,18.5,18.38,18.46,340200.0,17.9178,17.9859,17.8692,17.947,340200.0
2011-10-26 14:30:00,18.46,18.53,18.38,18.45,500700.0,17.947,18.0151,17.8692,17.9373,500700.0
2011-10-26 15:00:00,18.46,18.59,18.43,18.58,465400.0,17.947,18.0734,17.9178,18.0637,465400.0
2011-10-26 15:30:00,18.58,18.63,18.38,18.44,1054400.0,18.0637,18.1123,17.8692,17.9276,1054400.0
2011-10-27 09:30:00,19.19,19.37,19.15,19.34,669900.0,18.6567,18.8317,18.6178,18.8025,669900.0
2011-10-27 10:00:00,19.35,19.62,19.32,19.58,619400.0,18.8123,19.0748,18.7831,19.0359,619400.0
2011-10-27 10:30:00,19.58,19.78,19.5,19.78,448000.0,19.0359,19.2303,18.9581,19.2303,448000.0
2011-10-27 11:00:00,19.77,19.88,19.75,19.85,686800.0,19.2206,19.3275,19.2012,19.2984,686800.0
2011-10-27 11:30:00,19.85,20.05,19.78,20.04,498800.0,19.2984,19.4928,19.2303,19.4831,498800.0
2011-10-27 12:00:00,20.04,20.1,19.98,20.08,331500.0,19.4831,19.5414,19.4248,19.522,331500.0
2011-10-27 12:30:00,20.08,20.15,20.08,20.09,218800.0,19.522,19.59,19.522,19.5317,218800.0
2011-10-27 13:00:00,20.09,20.26,20.09,20.25,235200.0,19.5317,19.697,19.5317,19.6873,235200.0
2011-10-27 13:30:00,20.25,20.25,20.17,20.21,245400.0,19.6873,19.6873,19.6095,19.6484,245400.0
2011-10-27 14:00:00,20.21,20.28,20.11,20.27,424900.0,19.6484,19.7164,19.5511,19.7067,424900.0
2011-10-27 14:30:00,20.28,20.39,20.27,20.32,373200.0,19.7164,19.8234,19.7067,19.7553,373200.0
2011-10-27 15:00:00,20.32,20.41,20.2,20.31,624200.0,19.7553,19.8428,19.6386,19.7456,624200.0
2011-10-27 15:30:00,20.3,20.33,19.94,20.1,1479000.0,19.7359,19.765,19.3859,19.5414,1479000.0
2011-10-28 09:30:00,19.87,20.15,19.64,20.04,316200.0,19.3178,19.59,19.0942,19.4831,316200.0
2011-10-28 10:00:00,20.04,20.1,19.91,20.01,189500.0,19.4831,19.5414,19.3567,19.4539,189500.0
2011-10-28 10:30:00,20.02,20.2,20.02,20.12,175200.0,19.4636,19.6386,19.4636,19.5609,175200.0
2011-10-28 11:00:00,20.11,20.26,20.1,20.22,156000.0,19.5511,19.697,19.5414,19.6581,156000.0
2011-10-28 11:30:00,20.23,20.28,20.11,20.16,188800.0,19.6678,19.7164,19.5511,19.5998,188800.0
2011-10-28 12:00:00,20.15,20.2,20.12,20.15,177300.0,19.59,19.6386,19.5609,19.59,177300.0
2011-10-28 12:30:00,20.14,20.33,20.13,20.32,316200.0,19.5803,19.765,19.5706,19.7553,316200.0
2011-10-28 13:00:00,20.32,20.32,20.19,20.27,189000.0,19.7553,19.7553,19.6289,19.7067,189000.0
2011-10-28 13:30:00,20.26,20.26,20.07,20.19,214800.0,19.697,19.697,19.5123,19.6289,214800.0
2011-10-28 14:00:00,20.19,20.26,20.13,20.2,330000.0,19.6289,19.697,19.5706,19.6386,330000.0
2011-10-28 14:30:00,20.2,20.23,20.12,20.13,370200.0,19.6386,19.6678,19.5609,19.5706,370200.0
2011-10-28 15:00:00,20.13,20.25,20.12,20.23,385500.0,19.5706,19.6873,19.5609,19.6678,385500.0
2011-10-28 15:30:00,20.23,20.32,20.18,20.29,1376000.0,19.6678,19.7553,19.6192,19.7261,1376000.0
2011-10-31 09:30:00,19.96,19.99,19.78,19.88,270200.0,19.4053,19.4345,19.2303,19.3275,270200.0
2011-10-31 10:00:00,19.87,19.98,19.8,19.93,233800.0,19.3178,19.4248,19.2498,19.3761,233800.0
2011-10-31 10:30:00,19.93,20.01,19.89,19.98,180400.0,19.3761,19.4539,19.3373,19.4248,180400.0
2011-10-31 11:00:00,19.97,20.04,19.89,19.92,206800.0,19.415,19.4831,19.3373,19.3664,206800.0
2011-10-31 11:30:00,19.91,19.95,19.88,19.88,198200.0,19.3567,19.3956,19.3275,19.3275,198200.0
2011-10-31 12:00:00,19.87,19.91,19.7,19.7,169900.0,19.3178,19.3567,19.1525,19.1525,169900.0
2011-10-31 12:30:00,19.7,19.76,19.69,19.73,141400.0,19.1525,19.2109,19.1428,19.1817,141400.0
2011-10-31 13:00:00,19.73,19.8,19.71,19.74,159800.0,19.1817,19.2498,19.1623,19.1914,159800.0
2011-10-31 13:30:00,19.75,19.85,19.73,19.78,141900.0,19.2012,19.2984,19.1817,19.2303,141900.0
2011-10-31 14:00:00,19.79,19.82,19.72,19.75,178100.0,19.24,19.2692,19.172,19.2012,178100.0
2011-10-31 14:30:00,19.76,19.77,19.68,19.7,176000.0,19.2109,19.2206,19.1331,19.1525,176000.0
2011-10-31 15:00:00,19.7,19.71,19.48,19.49,347500.0,19.1525,19.1623,18.9387,18.9484,347500.0
2011-10-31 15:30:00,19.49,19.59,19.42,19.42,775100.0,18.9484,19.0456,18.8803,18.8803,775100.0
2011-11-01 09:30:00,18.59,18.97,18.59,18.91,663800.0,18.0734,18.4428,18.0734,18.3845,663800.0
2011-11-01 10:00:00,18.91,19.16,18.8,19.04,364100.0,18.3845,18.6275,18.2776,18.5109,364100.0
2011-11-01 10:30:00,19.03,19.14,18.79,18.83,277000.0,18.5012,18.6081,18.2678,18.3067,277000.0
2011-11-01 11:00:00,18.83,18.89,18.74,18.85,382400.0,18.3067,18.365,18.2192,18.3262,382400.0
2011-11-01 11:30:00,18.85,18.87,18.48,18.5,346200.0,18.3262,18.3456,17.9664,17.9859,346200.0
2011-11-01 12:00:00,18.5,18.65,18.46,18.62,368600.0,17.9859,18.1317,17.947,18.1026,368600.0
2011-11-01 12:30:00,18.62,18.75,18.51,18.52,273300.0,18.1026,18.2289,17.9956,18.0053,273300.0
2011-11-01 13:00:00,18.51,18.78,18.46,18.74,277200.0,17.9956,18.2581,17.947,18.2192,277200.0
2011-11-01 13:30:00,18.75,18.87,18.67,18.72,331700.0,18.2289,18.3456,18.1512,18.1998,331700.0
2011-11-01 14:00:00,18.71,18.93,18.67,18.89,326900.0,18.1901,18.4039,18.1512,18.365,326900.0
2011-11-01 14:30:00,18.88,18.9,18.67,18.7,273200.0,18.3553,18.3748,18.1512,18.1803,273200.0
2011-11-01 15:00:00,18.71,18.72,18.51,18.6,355800.0,18.1901,18.1998,17.9956,18.0831,355800.0
2011-11-01 15:30:00,18.6,18.76,18.54,18.64,1017200.0,18.0831,18.2387,18.0248,18.122,1017200.0
2011-11-02 09:30:00,19.26,19.26,18.81,18.87,238200.0,18.7248,18.7248,18.2873,18.3456,238200.0
2011-11-02 10:00:00,18.88,19.01,18.82,18.98,186600.0,18.3553,18.4817,18.297,18.4525,186600.0
2011-11-02 10:30:00,18.99,19.15,18.9,19.09,261700.0,18.4623,18.6178,18.3748,18.5595,261700.0
2011-11-02 11:00:00,19.09,19.12,18.94,18.96,373500.0,18.5595,18.5887,18.4137,18.4331,373500.0
2011-11-02 11:30:00,18.95,18.98,18.84,18.88,224800.0,18.4234,18.4525,18.3164,18.3553,224800.0
2011-11-02 12:00:00,18.88,18.97,18.8,18.82,175900.0,18.3553,18.4428,18.2776,18.297,175900.0
2011-11-02 12:30:00,18.83,18.86,18.63,18.64,377000.0,18.3067,18.3359,18.1123,18.122,377000.0
2011-11-02 13:00:00,18.64,18.65,18.45,18.49,565300.0,18.122,18.1317,17.9373,17.9762,565300.0
2011-11-02 13:30:00,18.49,18.55,18.41,18.42,402300.0,17.9762,18.0345,17.8984,17.9081,402300.0
2011-11-02 14:00:00,18.41,18.47,18.29,18.34,650000.0,17.8984,17.9567,17.7817,17.8303,650000.0
2011-11-02 14:30:00,18.34,18.43,18.31,18.38,563900.0,17.8303,17.9178,17.8012,17.8692,563900.0
2011-11-02 15:00:00,18.38,18.42,18.26,18.28,1020600.0,17.8692,17.9081,17.7526,17.772,1020600.0
2011-11-02 15:30:00,18.28,18.32,18.16,18.29,1815200.0,17.772,17.8109,17.6553,17.7817,1815200.0
2011-11-03 09:30:00,18.63,18.79,18.41,18.49,256200.0,18.1123,18.2678,17.8984,17.9762,256200.0
2011-11-03 10:00:00,18.5,18.53,18.28,18.47,289400.0,17.9859,18.0151,17.772,17.9567,289400.0
2011-11-03 10:30:00,18.47,18.67,18.44,18.55,229000.0,17.9567,18.1512,17.9276,18.0345,229000.0
2011-11-03 11:00:00,18.55,18.56,18.45,18.52,334600.0,18.0345,18.0442,17.9373,18.0053,334600.0
2011-11-03 11:30:00,18.52,18.58,18.44,18.5,219300.0,18.0053,18.0637,17.9276,17.9859,219300.0
2011-11-03 12:00:00,18.5,18.52,18.46,18.5,434900.0,17.9859,18.0053,17.947,17.9859,434900.0
2011-11-03 12:30:00,18.5,18.66,18.47,18.64,331000.0,17.9859,18.1414,17.9567,18.122,331000.0
2011-11-03 13:00:00,18.63,18.68,18.58,18.66,231300.0,18.1123,18.1609,18.0637,18.1414,231300.0
2011-11-03 13:30:00,18.66,18.83,18.64,18.75,285800.0,18.1414,18.3067,18.122,18.2289,285800.0
2011-11-03 14:00:00,18.75,18.84,18.68,18.72,268500.0,18.2289,18.3164,18.1609,18.1998,268500.0
2011-11-03 14:30:00,18.72,18.81,18.71,18.81,324500.0,18.1998,18.2873,18.1901,18.2873,324500.0
2011-11-03 15:00:00,18.81,18.88,18.77,18.88,596100.0,18.2873,18.3553,18.2484,18.3553,596100.0
2011-11-03 15:30:00,18.88,19.01,18.84,18.91,1483800.0,18.3553,18.4817,18.3164,18.3845,1483800.0
2011-11-04 09:30:00,18.51,18.8,18.51,18.57,364800.0,17.9956,18.2776,17.9956,18.0539,364800.0
2011-11-04 10:00:00,18.57,18.62,18.43,18.5,240500.0,18.0539,18.1026,17.9178,17.9859,240500.0
2011-11-04 10:30:00,18.49,18.56,18.41,18.55,287200.0,17.9762,18.0442,17.8984,18.0345,287200.0
2011-11-04 11:00:00,18.55,18.63,18.48,18.58,339900.0,18.0345,18.1123,17.9664,18.0637,339900.0
2011-11-04 11:30:00,18.59,18.66,18.53,18.64,245800.0,18.0734,18.1414,18.0151,18.122,245800.0
2011-11-04 12:00:00,18.64,18.73,18.64,18.71,164000.0,18.122,18.2095,18.122,18.1901,164000.0
2011-11-04 12:30:00,18.71,18.72,18.58,18.6,207700.0,18.1901,18.1998,18.0637,18.0831,207700.0
2011-11-04 13:00:00,18.6,18.62,18.55,18.59,289100.0,18.0831,18.1026,18.0345,18.0734,289100.0
2011-11-04 13:30:00,18.58,18.69,18.56,18.65,364900.0,18.0637,18.1706,18.0442,18.1317,364900.0
2011-11-04 14:00:00,18.64,18.67,18.59,18.63,293900.0,18.122,18.1512,18.0734,18.1123,293900.0
2011-11-04 14:30:00,18.64,18.66,18.51,18.56,241200.0,18.122,18.1414,17.9956,18.0442,241200.0
2011-11-04 15:00:00,18.55,18.57,18.48,18.54,178300.0,18.0345,18.0539,17.9664,18.0248,178300.0
2011-11-04 15:30:00,18.53,18.63,18.5,18.59,836700.0,18.0151,18.1123,17.9859,18.0734,836700.0
2011-11-07 09:30:00,18.46,18.56,18.14,18.47,263700.0,17.947,18.0442,17.6359,17.9567,263700.0
2011-11-07 10:00:00,18.47,18.49,18.24,18.25,341300.0,17.9567,17.9762,17.7331,17.7428,341300.0
2011-11-07 10:30:00,18.25,18.32,18.19,18.27,188700.0,17.7428,17.8109,17.6845,17.7623,188700.0
2011-11-07 11:00:00,18.25,18.36,18.23,18.26,193800.0,17.7428,17.8498,17.7234,17.7526,193800.0
2011-11-07 11:30:00,18.27,18.3,18.2,18.26,211400.0,17.7623,17.7914,17.6942,17.7526,211400.0
2011-11-07 12:00:00,18.25,18.35,18.16,18.17,190500.0,17.7428,17.8401,17.6553,17.6651,190500.0
2011-11-07 12:30:00,18.18,18.21,18.14,18.21,116900.0,17.6748,17.7039,17.6359,17.7039,116900.0
2011-11-07 13:00:00,18.2,18.21,18.15,18.16,183800.0,17.6942,17.7039,17.6456,17.6553,183800.0
2011-11-07 13:30:00,18.16,18.25,18.08,18.25,415400.0,17.6553,17.7428,17.5776,17.7428,415400.0
2011-11-07 14:00:00,18.24,18.34,18.21,18.31,433900.0,17.7331,17.8303,17.7039,17.8012,433900.0
2011-11-07 14:30:00,18.31,18.43,18.28,18.42,232600.0,17.8012,17.9178,17.772,17.9081,232600.0
2011-11-07 15:00:00,18.42,18.46,18.32,18.32,296500.0,17.9081,17.947,17.8109,17.8109,296500.0
2011-11-07 15:30:00,18.32,18.54,18.31,18.49,869900.0,17.8109,18.0248,17.8012,17.9762,869900.0
2011-11-08 09:30:00,18.57,18.71,18.45,18.71,161200.0,18.0539,18.1901,17.9373,18.1901,161200.0
2011-11-08 10:00:00,18.7,18.7,18.38,18.42,114700.0,18.1803,18.1803,17.8692,17.9081,114700.0
2011-11-08 10:30:00,18.42,18.53,18.39,18.41,150300.0,17.9081,18.0151,17.8789,17.8984,150300.0
2011-11-08 11:00:00,18.4,18.45,18.26,18.34,112000.0,17.8887,17.9373,17.7526,17.8303,112000.0
2011-11-08 11:30:00,18.34,18.41,18.29,18.38,81500.0,17.8303,17.8984,17.7817,17.8692,81500.0
2011-11-08 12:00:00,18.37,18.48,18.32,18.44,119400.0,17.8595,17.9664,17.8109,17.9276,119400.0
2011-11-08 12:30:00,18.44,18.51,18.39,18.46,120200.0,17.9276,17.9956,17.8789,17.947,120200.0
2011-11-08 13:00:00,18.46,18.5,18.4,18.49,147400.0,17.947,17.9859,17.8887,17.9762,147400.0
2011-11-08 13:30:00,18.49,18.63,18.47,18.57,228900.0,17.9762,18.1123,17.9567,18.0539,228900.0
2011-11-08 14:00:00,18.58,18.64,18.48,18.63,206300.0,18.0637,18.122,17.9664,18.1123,206300.0
2011-11-08 14:30:00,18.64,18.68,18.61,18.68,181500.0,18.122,18.1609,18.0928,18.1609,181500.0
2011-11-08 15:00:00,18.68,18.78,18.61,18.78,240300.0,18.1609,18.2581,18.0928,18.2581,240300.0
2011-11-08 15:30:00,18.78,18.81,18.7,18.73,614800.0,18.2581,18.2873,18.1803,18.2095,614800.0
2011-11-09 09:30:00,18.18,18.26,18.12,18.22,355700.0,17.6748,17.7526,17.6164,17.7137,355700.0
2011-11-09 10:00:00,18.21,18.26,18.05,18.05,386100.0,17.7039,17.7526,17.5484,17.5484,386100.0
2011-11-09 10:30:00,18.05,18.19,17.93,18.19,231300.0,17.5484,17.6845,17.4317,17.6845,231300.0
2011-11-09 11:00:00,18.19,18.26,18.15,18.16,191100.0,17.6845,17.7526,17.6456,17.6553,191100.0
2011-11-09 11:30:00,18.16,18.27,18.13,18.21,149400.0,17.6553,17.7623,17.6262,17.7039,149400.0
2011-11-09 12:00:00,18.21,18.21,18.07,18.07,236900.0,17.7039,17.7039,17.5678,17.5678,236900.0
2011-11-09 12:30:00,18.08,18.19,18.06,18.19,173500.0,17.5776,17.6845,17.5581,17.6845,173500.0
2011-11-09 13:00:00,18.18,18.25,18.08,18.14,202100.0,17.6748,17.7428,17.5776,17.6359,202100.0
2011-11-09 13:30:00,18.14,18.14,17.98,18.03,232800.0,17.6359,17.6359,17.4803,17.5289,232800.0
2011-11-09 14:00:00,18.03,18.03,17.92,17.98,516700.0,17.5289,17.5289,17.422,17.4803,516700.0
2011-11-09 14:30:00,17.98,18.07,17.96,17.99,442200.0,17.4803,17.5678,17.4609,17.4901,442200.0
2011-11-09 15:00:00,17.99,18.12,17.98,18.04,347600.0,17.4901,17.6164,17.4803,17.5387,347600.0
2011-11-09 15:30:00,18.04,18.08,17.93,18.0,967300.0,17.5387,17.5776,17.4317,17.4998,967300.0
2011-11-10 09:30:00,18.29,18.51,18.23,18.25,292200.0,17.7817,17.9956,17.7234,17.7428,292200.0
2011-11-10 10:00:00,18.26,18.35,18.13,18.19,243900.0,17.7526,17.8401,17.6262,17.6845,243900.0
2011-11-10 10:30:00,18.18,18.23,18.07,18.21,134800.0,17.6748,17.7234,17.5678,17.7039,134800.0
2011-11-10 11:00:00,18.2,18.36,18.18,18.32,144400.0,17.6942,17.8498,17.6748,17.8109,144400.0
2011-11-10 11:30:00,18.31,18.44,18.23,18.39,176600.0,17.8012,17.9276,17.7234,17.8789,176600.0
2011-11-10 12:00:00,18.38,18.44,18.3,18.3,113100.0,17.8692,17.9276,17.7914,17.7914,113100.0
2011-11-10 12:30:00,18.31,18.4,18.19,18.39,123100.0,17.8012,17.8887,17.6845,17.8789,123100.0
2011-11-10 13:00:00,18.39,18.5,18.34,18.43,166800.0,17.8789,17.9859,17.8303,17.9178,166800.0
2011-11-10 13:30:00,18.43,18.47,18.32,18.42,202200.0,17.9178,17.9567,17.8109,17.9081,202200.0
2011-11-10 14:00:00,18.42,18.44,18.28,18.33,189500.0,17.9081,17.9276,17.772,17.8206,189500.0
2011-11-10 14:30:00,18.34,18.42,18.26,18.26,232400.0,17.8303,17.9081,17.7526,17.7526,232400.0
2011-11-10 15:00:00,18.27,18.43,18.25,18.38,334500.0,17.7623,17.9178,17.7428,17.8692,334500.0
2011-11-10 15:30:00,18.38,18.43,18.29,18.37,539700.0,17.8692,17.9178,17.7817,17.8595,539700.0
2011-11-11 09:30:00,18.8,18.87,18.66,18.68,218400.0,18.2776,18.3456,18.1414,18.1609,218400.0
2011-11-11 10:00:00,18.68,18.8,18.67,18.75,241500.0,18.1609,18.2776,18.1512,18.2289,241500.0
2011-11-11 10:30:00,18.75,18.91,18.74,18.87,347400.0,18.2289,18.3845,18.2192,18.3456,347400.0
2011-11-11 11:00:00,18.85,18.92,18.83,18.86,142300.0,18.3262,18.3942,18.3067,18.3359,142300.0
2011-11-11 11:30:00,18.86,18.87,18.79,18.8,84800.0,18.3359,18.3456,18.2678,18.2776,84800.0
2011-11-11 12:00:00,18.8,18.91,18.8,18.85,126000.0,18.2776,18.3845,18.2776,18.3262,126000.0
2011-11-11 12:30:00,18.85,18.87,18.74,18.75,85600.0,18.3262,18.3456,18.2192,18.2289,85600.0
2011-11-11 13:00:00,18.74,18.79,18.71,18.73,131400.0,18.2192,18.2678,18.1901,18.2095,131400.0
2011-11-11 13:30:00,18.73,18.77,18.71,18.72,72600.0,18.2095,18.2484,18.1901,18.1998,72600.0
2011-11-11 14:00:00,18.72,18.77,18.7,18.73,136100.0,18.1998,18.2484,18.1803,18.2095,136100.0
2011-11-11 14:30:00,18.73,18.76,18.69,18.71,150200.0,18.2095,18.2387,18.1706,18.1901,150200.0
2011-11-11 15:00:00,18.71,18.72,18.62,18.71,236900.0,18.1901,18.1998,18.1026,18.1901,236900.0
2011-11-11 15:30:00,18.71,18.73,18.63,18.69,458100.0,18.1901,18.2095,18.1123,18.1706,458100.0
2011-11-14 09:30:00,18.61,18.9,18.59,18.81,161900.0,18.0928,18.3748,18.0734,18.2873,161900.0
2011-11-14 10:00:00,18.81,19.02,18.77,18.97,253400.0,18.2873,18.4914,18.2484,18.4428,253400.0
2011-11-14 10:30:00,18.97,19.04,18.86,18.98,334300.0,18.4428,18.5109,18.3359,18.4525,334300.0
2011-11-14 11:00:00,18.98,19.06,18.91,18.96,178800.0,18.4525,18.5303,18.3845,18.4331,178800.0
2011-11-14 11:30:00,18.96,19.05,18.79,18.85,186500.0,18.4331,18.5206,18.2678,18.3262,186500.0
2011-11-14 12:00:00,18.85,18.86,18.68,18.72,125500.0,18.3262,18.3359,18.1609,18.1998,125500.0
2011-11-14 12:30:00,18.72,18.73,18.67,18.71,85300.0,18.1998,18.2095,18.1512,18.1901,85300.0
2011-11-14 13:00:00,18.7,18.74,18.64,18.74,83200.0,18.1803,18.2192,18.122,18.2192,83200.0
2011-11-14 13:30:00,18.74,18.84,18.74,18.79,229800.0,18.2192,18.3164,18.2192,18.2678,229800.0
2011-11-14 14:00:00,18.8,18.84,18.72,18.72,93700.0,18.2776,18.3164,18.1998,18.1998,93700.0
2011-11-14 14:30:00,18.72,18.73,18.6,18.61,109200.0,18.1998,18.2095,18.0831,18.0928,109200.0
2011-11-14 15:00:00,18.61,18.75,18.61,18.72,137000.0,18.0928,18.2289,18.0928,18.1998,137000.0
2011-11-14 15:30:00,18.72,18.8,18.68,18.73,419600.0,18.1998,18.2776,18.1609,18.2095,419600.0
2011-11-15 09:30:00,18.61,18.84,18.5,18.78,134700.0,18.0928,18.3164,17.9859,18.2581,134700.0
2011-11-15 10:00:00,18.79,18.8,18.61,18.69,202400.0,18.2678,18.2776,18.0928,18.1706,202400.0
2011-11-15 10:30:00,18.7,18.81,18.65,18.65,159600.0,18.1803,18.2873,18.1317,18.1317,159600.0
2011-11-15 11:00:00,18.64,18.7,18.49,18.54,156200.0,18.122,18.1803,17.9762,18.0248,156200.0
2011-11-15 11:30:00,18.54,18.55,18.41,18.49,201300.0,18.0248,18.0345,17.8984,17.9762,201300.0
2011-11-15 12:00:00,18.5,18.57,18.45,18.55,270400.0,17.9859,18.0539,17.9373,18.0345,270400.0
2011-11-15 12:30:00,18.56,18.71,18.54,18.68,230100.0,18.0442,18.1901,18.0248,18.1609,230100.0
2011-11-15 13:00:00,18.68,18.71,18.63,18.66,239200.0,18.1609,18.1901,18.1123,18.1414,239200.0
2011-11-15 13:30:00,18.67,18.75,18.65,18.7,254000.0,18.1512,18.2289,18.1317,18.1803,254000.0
2011-11-15 14:00:00,18.7,18.74,18.63,18.63,260600.0,18.1803,18.2192,18.1123,18.1123,260600.0
2011-11-15 14:30:00,18.64,18.74,18.63,18.72,239900.0,18.122,18.2192,18.1123,18.1998,239900.0
2011-11-15 15:00:00,18.72,18.83,18.71,18.81,246800.0,18.1998,18.3067,18.1901,18.2873,246800.0
2011-11-15 15:30:00,18.81,18.86,18.71,18.72,672500.0,18.2873,18.3359,18.1901,18.1998,672500.0
2011-11-16 09:30:00,18.44,18.55,18.35,18.42,257100.0,17.9276,18.0345,17.8401,17.9081,257100.0
2011-11-16 10:00:00,18.43,18.47,18.27,18.4,213600.0,17.9178,17.9567,17.7623,17.8887,213600.0
2011-11-16 10:30:00,18.4,18.69,18.35,18.68,262400.0,17.8887,18.1706,17.8401,18.1609,262400.0
2011-11-16 11:00:00,18.68,18.83,18.68,18.76,107500.0,18.1609,18.3067,18.1609,18.2387,107500.0
2011-11-16 11:30:00,18.75,18.78,18.65,18.68,107900.0,18.2289,18.2581,18.1317,18.1609,107900.0
2011-11-16 12:00:00,18.67,18.75,18.66,18.72,101500.0,18.1512,18.2289,18.1414,18.1998,101500.0
2011-11-16 12:30:00,18.72,18.8,18.71,18.76,97100.0,18.1998,18.2776,18.1901,18.2387,97100.0
2011-11-16 13:00:00,18.76,18.85,18.73,18.83,100600.0,18.2387,18.3262,18.2095,18.3067,100600.0
2011-11-16 13:30:00,18.83,18.87,18.76,18.77,120700.0,18.3067,18.3456,18.2387,18.2484,120700.0
2011-11-16 14:00:00,18.77,18.82,18.73,18.78,192400.0,18.2484,18.297,18.2095,18.2581,192400.0
2011-11-16 14:30:00,18.78,18.85,18.71,18.74,152400.0,18.2581,18.3262,18.1901,18.2192,152400.0
2011-11-16 15:00:00,18.75,18.77,18.53,18.54,250200.0,18.2289,18.2484,18.0151,18.0248,250200.0
2011-11-16 15:30:00,18.53,18.56,18.38,18.43,784500.0,18.0151,18.0442,17.8692,17.9178,784500.0
2011-11-17 09:30:00,18.3,18.36,18.08,18.2,267200.0,17.7914,17.8498,17.5776,17.6942,267200.0
2011-11-17 10:00:00,18.19,18.23,18.08,18.21,288100.0,17.6845,17.7234,17.5776,17.7039,288100.0
2011-11-17 10:30:00,18.2,18.27,18.11,18.15,100000.0,17.6942,17.7623,17.6067,17.6456,100000.0
2011-11-17 11:00:00,18.14,18.16,18.04,18.1,228400.0,17.6359,17.6553,17.5387,17.597,228400.0
2011-11-17 11:30:00,18.1,18.19,18.03,18.05,103200.0,17.597,17.6845,17.5289,17.5484,103200.0
2011-11-17 12:00:00,18.06,18.09,17.92,17.94,130100.0,17.5581,17.5873,17.422,17.4415,130100.0
2011-11-17 12:30:00,17.94,17.97,17.69,17.94,515600.0,17.4415,17.4706,17.1984,17.4415,515600.0
2011-11-17 13:00:00,17.93,18.0,17.81,17.91,322400.0,17.4317,17.4998,17.3151,17.4123,322400.0
2011-11-17 13:30:00,17.91,17.94,17.75,17.91,383300.0,17.4123,17.4415,17.2567,17.4123,383300.0
2011-11-17 14:00:00,17.9,17.9,17.67,17.78,474200.0,17.4026,17.4026,17.179,17.2859,474200.0
2011-11-17 14:30:00,17.78,17.93,17.71,17.9,333200.0,17.2859,17.4317,17.2178,17.4026,333200.0
2011-11-17 15:00:00,17.9,17.96,17.81,17.87,617100.0,17.4026,17.4609,17.3151,17.3734,617100.0
2011-11-17 15:30:00,17.88,18.04,17.83,18.04,1489900.0,17.3831,17.5387,17.3345,17.5387,1489900.0
2011-11-18 09:30:00,18.23,18.42,18.19,18.39,591400.0,17.7234,17.9081,17.6845,17.8789,591400.0
2011-11-18 10:00:00,18.38,18.44,18.25,18.32,496200.0,17.8692,17.9276,17.7428,17.8109,496200.0
2011-11-18 10:30:00,18.32,18.53,18.31,18.47,270100.0,17.8109,18.0151,17.8012,17.9567,270100.0
2011-11-18 11:00:00,18.47,18.53,18.45,18.47,410600.0,17.9567,18.0151,17.9373,17.9567,410600.0
2011-11-18 11:30:00,18.47,18.49,18.32,18.39,383800.0,17.9567,17.9762,17.8109,17.8789,383800.0
2011-11-18 12:00:00,18.39,18.4,18.27,18.36,374000.0,17.8789,17.8887,17.7623,17.8498,374000.0
2011-11-18 12:30:00,18.36,18.38,18.29,18.3,358500.0,17.8498,17.8692,17.7817,17.7914,358500.0
2011-11-18 13:00:00,18.31,18.4,18.28,18.37,161800.0,17.8012,17.8887,17.772,17.8595,161800.0
2011-11-18 13:30:00,18.37,18.48,18.36,18.43,196000.0,17.8595,17.9664,17.8498,17.9178,196000.0
2011-11-18 14:00:00,18.42,18.53,18.38,18.44,450400.0,17.9081,18.0151,17.8692,17.9276,450400.0
2011-11-18 14:30:00,18.44,18.51,18.44,18.47,490300.0,17.9276,17.9956,17.9276,17.9567,490300.0
2011-11-18 15:00:00,18.47,18.51,18.42,18.47,510700.0,17.9567,17.9956,17.9081,17.9567,510700.0
2011-11-18 15:30:00,18.47,18.54,18.45,18.52,1077300.0,17.9567,18.0248,17.9373,18.0053,1077300.0
2011-11-21 09:30:00,17.88,18.07,17.78,17.92,485700.0,17.3831,17.5678,17.2859,17.422,485700.0
2011-11-21 10:00:00,17.94,17.96,17.75,17.8,523300.0,17.4415,17.4609,17.2567,17.3053,523300.0
2011-11-21 10:30:00,17.8,17.82,17.55,17.55,305600.0,17.3053,17.3248,17.0623,17.0623,305600.0
2011-11-21 11:00:00,17.56,17.8,17.55,17.78,231700.0,17.072,17.3053,17.0623,17.2859,231700.0
2011-11-21 11:30:00,17.78,17.89,17.71,17.89,282400.0,17.2859,17.3928,17.2178,17.3928,282400.0
2011-11-21 12:00:00,17.89,17.9,17.81,17.83,163700.0,17.3928,17.4026,17.3151,17.3345,163700.0
2011-11-21 12:30:00,17.83,17.94,17.82,17.94,141600.0,17.3345,17.4415,17.3248,17.4415,141600.0
2011-11-21 13:00:00,17.93,17.97,17.89,17.89,360000.0,17.4317,17.4706,17.3928,17.3928,360000.0
2011-11-21 13:30:00,17.88,17.89,17.8,17.8,152000.0,17.3831,17.3928,17.3053,17.3053,152000.0
2011-11-21 14:00:00,17.79,18.0,17.78,17.92,338100.0,17.2956,17.4998,17.2859,17.422,338100.0
2011-11-21 14:30:00,17.93,18.03,17.91,17.97,259500.0,17.4317,17.5289,17.4123,17.4706,259500.0
2011-11-21 15:00:00,17.97,18.12,17.91,18.1,385800.0,17.4706,17.6164,17.4123,17.597,385800.0
2011-11-21 15:30:00,18.09,18.16,18.06,18.08,884400.0,17.5873,17.6553,17.5581,17.5776,884400.0
2011-11-22 09:30:00,18.0,18.16,17.85,18.06,158500.0,17.4998,17.6553,17.354,17.5581,158500.0
2011-11-22 10:00:00,18.06,18.12,17.87,18.09,180700.0,17.5581,17.6164,17.3734,17.5873,180700.0
2011-11-22 10:30:00,18.09,18.1,17.87,17.89,104700.0,17.5873,17.597,17.3734,17.3928,104700.0
2011-11-22 11:00:00,17.89,17.92,17.77,17.82,189500.0,17.3928,17.422,17.2762,17.3248,189500.0
2011-11-22 11:30:00,17.83,17.86,17.74,17.83,119100.0,17.3345,17.3637,17.247,17.3345,119100.0
2011-11-22 12:00:00,17.83,18.06,17.83,17.96,193500.0,17.3345,17.5581,17.3345,17.4609,193500.0
2011-11-22 12:30:00,17.96,18.04,17.93,18.04,146100.0,17.4609,17.5387,17.4317,17.5387,146100.0
2011-11-22 13:00:00,18.04,18.13,17.96,18.05,147500.0,17.5387,17.6262,17.4609,17.5484,147500.0
2011-11-22 13:30:00,18.05,18.11,17.96,18.0,117800.0,17.5484,17.6067,17.4609,17.4998,117800.0
2011-11-22 14:00:00,17.99,18.03,17.92,17.96,112600.0,17.4901,17.5289,17.422,17.4609,112600.0
2011-11-22 14:30:00,17.96,17.98,17.86,17.9,169800.0,17.4609,17.4803,17.3637,17.4026,169800.0
2011-11-22 15:00:00,17.9,17.99,17.86,17.97,327700.0,17.4026,17.4901,17.3637,17.4706,327700.0
2011-11-22 15:30:00,17.97,18.05,17.93,18.0,690900.0,17.4706,17.5484,17.4317,17.4998,690900.0
2011-11-23 09:30:00,17.71,17.75,17.51,17.6,197100.0,17.2178,17.2567,17.0234,17.1109,197100.0
2011-11-23 10:00:00,17.59,17.62,17.52,17.58,195000.0,17.1012,17.1303,17.0331,17.0915,195000.0
2011-11-23 10:30:00,17.58,17.64,17.53,17.57,136600.0,17.0915,17.1498,17.0428,17.0817,136600.0
2011-11-23 11:00:00,17.57,17.59,17.46,17.46,225600.0,17.0817,17.1012,16.9748,16.9748,225600.0
2011-11-23 11:30:00,17.46,17.54,17.42,17.5,133200.0,16.9748,17.0526,16.9359,17.0137,133200.0
2011-11-23 12:00:00,17.49,17.55,17.41,17.42,108200.0,17.004,17.0623,16.9262,16.9359,108200.0
2011-11-23 12:30:00,17.42,17.57,17.36,17.57,173900.0,16.9359,17.0817,16.8776,17.0817,173900.0
2011-11-23 13:00:00,17.56,17.66,17.56,17.65,263800.0,17.072,17.1692,17.072,17.1595,263800.0
2011-11-23 13:30:00,17.65,17.67,17.5,17.52,98400.0,17.1595,17.179,17.0137,17.0331,98400.0
2011-11-23 14:00:00,17.52,17.53,17.37,17.41,157400.0,17.0331,17.0428,16.8873,16.9262,157400.0
2011-11-23 14:30:00,17.41,17.48,17.38,17.46,209900.0,16.9262,16.9942,16.897,16.9748,209900.0
2011-11-23 15:00:00,17.46,17.54,17.41,17.46,315900.0,16.9748,17.0526,16.9262,16.9748,315900.0
2011-11-23 15:30:00,17.47,17.57,17.41,17.42,683400.0,16.9845,17.0817,16.9262,16.9359,683400.0
2011-11-25 09:30:00,17.27,17.57,17.21,17.5,169500.0,16.7901,17.0817,16.7317,17.0137,169500.0
2011-11-25 10:00:00,17.49,17.72,17.47,17.61,90600.0,17.004,17.2276,16.9845,17.1206,90600.0
2011-11-25 10:30:00,17.61,17.68,17.57,17.59,84800.0,17.1206,17.1887,17.0817,17.1012,84800.0
2011-11-25 11:00:00,17.6,17.7,17.56,17.62,85300.0,17.1109,17.2081,17.072,17.1303,85300.0
2011-11-25 11:30:00,17.6,17.65,17.43,17.46,90500.0,17.1109,17.1595,16.9456,16.9748,90500.0
2011-11-25 12:00:00,17.45,17.49,17.36,17.41,112600.0,16.9651,17.004,16.8776,16.9262,112600.0
2011-11-25 12:30:00,17.41,17.42,17.3,17.31,293300.0,16.9262,16.9359,16.8192,16.829,293300.0
2011-11-28 09:30:00,18.06,18.56,17.98,18.55,488000.0,17.5581,18.0442,17.4803,18.0345,488000.0
2011-11-28 10:00:00,18.54,18.65,18.48,18.62,503200.0,18.0248,18.1317,17.9664,18.1026,503200.0
2011-11-28 10:30:00,18.62,18.66,18.54,18.6,312200.0,18.1026,18.1414,18.0248,18.0831,312200.0
2011-11-28 11:00:00,18.59,18.67,18.53,18.63,371400.0,18.0734,18.1512,18.0151,18.1123,371400.0
2011-11-28 11:30:00,18.62,18.68,18.62,18.66,204500.0,18.1026,18.1609,18.1026,18.1414,204500.0
2011-11-28 12:00:00,18.66,18.74,18.66,18.66,208200.0,18.1414,18.2192,18.1414,18.1414,208200.0
2011-11-28 12:30:00,18.66,18.66,18.5,18.5,172500.0,18.1414,18.1414,17.9859,17.9859,172500.0
2011-11-28 13:00:00,18.5,18.63,18.48,18.6,168300.0,17.9859,18.1123,17.9664,18.0831,168300.0
2011-11-28 13:30:00,18.61,18.64,18.44,18.45,177700.0,18.0928,18.122,17.9276,17.9373,177700.0
2011-11-28 14:00:00,18.45,18.6,18.43,18.53,278000.0,17.9373,18.0831,17.9178,18.0151,278000.0
2011-11-28 14:30:00,18.52,18.55,18.41,18.45,289000.0,18.0053,18.0345,17.8984,17.9373,289000.0
2011-11-28 15:00:00,18.45,18.5,18.33,18.42,499000.0,17.9373,17.9859,17.8206,17.9081,499000.0
2011-11-28 15:30:00,18.41,18.55,18.38,18.54,857300.0,17.8984,18.0345,17.8692,18.0248,857300.0
2011-11-29 09:30:00,18.61,18.69,18.52,18.6,153700.0,18.0928,18.1706,18.0053,18.0831,153700.0
2011-11-29 10:00:00,18.59,18.82,18.54,18.8,336700.0,18.0734,18.297,18.0248,18.2776,336700.0
2011-11-29 10:30:00,18.8,18.87,18.73,18.77,223100.0,18.2776,18.3456,18.2095,18.2484,223100.0
2011-11-29 11:00:00,18.76,18.8,18.6,18.66,224900.0,18.2387,18.2776,18.0831,18.1414,224900.0
2011-11-29 11:30:00,18.66,18.76,18.54,18.57,246100.0,18.1414,18.2387,18.0248,18.0539,246100.0
2011-11-29 12:00:00,18.58,18.7,18.55,18.7,133500.0,18.0637,18.1803,18.0345,18.1803,133500.0
2011-11-29 12:30:00,18.71,18.72,18.63,18.67,173600.0,18.1901,18.1998,18.1123,18.1512,173600.0
2011-11-29 13:00:00,18.66,18.67,18.56,18.61,114900.0,18.1414,18.1512,18.0442,18.0928,114900.0
2011-11-29 13:30:00,18.6,18.6,18.46,18.48,135800.0,18.0831,18.0831,17.947,17.9664,135800.0
2011-11-29 14:00:00,18.48,18.5,18.41,18.5,106700.0,17.9664,17.9859,17.8984,17.9859,106700.0
2011-11-29 14:30:00,18.5,18.6,18.49,18.57,225300.0,17.9859,18.0831,17.9762,18.0539,225300.0
2011-11-29 15:00:00,18.57,18.69,18.54,18.65,394300.0,18.0539,18.1706,18.0248,18.1317,394300.0
2011-11-29 15:30:00,18.66,18.76,18.62,18.66,678500.0,18.1414,18.2387,18.1026,18.1414,678500.0
2011-11-30 09:30:00,19.36,19.62,19.19,19.6,427400.0,18.822,19.0748,18.6567,19.0553,427400.0
2011-11-30 10:00:00,19.61,19.68,19.42,19.53,744700.0,19.065,19.1331,18.8803,18.9873,744700.0
2011-11-30 10:30:00,19.52,19.63,19.5,19.57,291300.0,18.9775,19.0845,18.9581,19.0262,291300.0
2011-11-30 11:00:00,19.57,19.61,19.53,19.55,406200.0,19.0262,19.065,18.9873,19.0067,406200.0
2011-11-30 11:30:00,19.54,19.56,19.51,19.56,245400.0,18.997,19.0164,18.9678,19.0164,245400.0
2011-11-30 12:00:00,19.55,19.55,19.49,19.5,191300.0,19.0067,19.0067,18.9484,18.9581,191300.0
2011-11-30 12:30:00,19.51,19.55,19.46,19.47,194600.0,18.9678,19.0067,18.9192,18.9289,194600.0
2011-11-30 13:00:00,19.48,19.56,19.47,19.52,243900.0,18.9387,19.0164,18.9289,18.9775,243900.0
2011-11-30 13:30:00,19.52,19.53,19.43,19.44,192900.0,18.9775,18.9873,18.89,18.8998,192900.0
2011-11-30 14:00:00,19.44,19.46,19.39,19.43,205200.0,18.8998,18.9192,18.8512,18.89,205200.0
2011-11-30 14:30:00,19.44,19.45,19.33,19.37,205000.0,18.8998,18.9095,18.7928,18.8317,205000.0
2011-11-30 15:00:00,19.36,19.41,19.33,19.4,417400.0,18.822,18.8706,18.7928,18.8609,417400.0
2011-11-30 15:30:00,19.39,19.45,19.28,19.41,1142700.0,18.8512,18.9095,18.7442,18.8706,1142700.0
2011-12-01 09:30:00,19.27,19.62,19.18,19.58,228200.0,18.7345,19.0748,18.647,19.0359,228200.0
2011-12-01 10:00:00,19.59,19.66,19.49,19.55,243500.0,19.0456,19.1137,18.9484,19.0067,243500.0
2011-12-01 10:30:00,19.55,19.55,19.39,19.4,230400.0,19.0067,19.0067,18.8512,18.8609,230400.0
2011-12-01 11:00:00,19.4,19.45,19.27,19.31,166400.0,18.8609,18.9095,18.7345,18.7734,166400.0
2011-12-01 11:30:00,19.31,19.41,19.27,19.39,157600.0,18.7734,18.8706,18.7345,18.8512,157600.0
2011-12-01 12:00:00,19.4,19.45,19.35,19.45,275700.0,18.8609,18.9095,18.8123,18.9095,275700.0
2011-12-01 12:30:00,19.44,19.46,19.34,19.36,676100.0,18.8998,18.9192,18.8025,18.822,676100.0
2011-12-01 13:00:00,19.37,19.45,19.36,19.43,193400.0,18.8317,18.9095,18.822,18.89,193400.0
2011-12-01 13:30:00,19.43,19.52,19.38,19.51,456800.0,18.89,18.9775,18.8414,18.9678,456800.0
2011-12-01 14:00:00,19.51,19.53,19.4,19.45,179200.0,18.9678,18.9873,18.8609,18.9095,179200.0
2011-12-01 14:30:00,19.45,19.5,19.41,19.44,139000.0,18.9095,18.9581,18.8706,18.8998,139000.0
2011-12-01 15:00:00,19.43,19.47,19.39,19.45,239900.0,18.89,18.9289,18.8512,18.9095,239900.0
2011-12-01 15:30:00,19.45,19.46,19.34,19.38,520500.0,18.9095,18.9192,18.8025,18.8414,520500.0
2011-12-02 09:30:00,19.68,19.71,19.37,19.52,271600.0,19.1331,19.1623,18.8317,18.9775,271600.0
2011-12-02 10:00:00,19.53,19.64,19.5,19.61,343100.0,18.9873,19.0942,18.9581,19.065,343100.0
2011-12-02 10:30:00,19.62,19.64,19.29,19.38,399100.0,19.0748,19.0942,18.7539,18.8414,399100.0
2011-12-02 11:00:00,19.38,19.41,19.19,19.34,282300.0,18.8414,18.8706,18.6567,18.8025,282300.0
2011-12-02 11:30:00,19.35,19.4,19.23,19.34,163100.0,18.8123,18.8609,18.6956,18.8025,163100.0
2011-12-02 12:00:00,19.34,19.38,19.27,19.34,160500.0,18.8025,18.8414,18.7345,18.8025,160500.0
2011-12-02 12:30:00,19.34,19.45,19.31,19.43,73100.0,18.8025,18.9095,18.7734,18.89,73100.0
2011-12-02 13:00:00,19.42,19.45,19.26,19.27,211900.0,18.8803,18.9095,18.7248,18.7345,211900.0
2011-12-02 13:30:00,19.26,19.27,19.17,19.26,172400.0,18.7248,18.7345,18.6373,18.7248,172400.0
2011-12-02 14:00:00,19.26,19.27,19.14,19.19,227400.0,18.7248,18.7345,18.6081,18.6567,227400.0
2011-12-02 14:30:00,19.19,19.21,19.07,19.08,216200.0,18.6567,18.6762,18.54,18.5498,216200.0
2011-12-02 15:00:00,19.09,19.15,19.08,19.13,325500.0,18.5595,18.6178,18.5498,18.5984,325500.0
2011-12-02 15:30:00,19.12,19.19,19.04,19.07,478300.0,18.5887,18.6567,18.5109,18.54,478300.0
2011-12-05 09:30:00,19.49,19.54,19.38,19.47,153500.0,18.9484,18.997,18.8414,18.9289,153500.0
2011-12-05 10:00:00,19.47,19.47,19.26,19.4,290500.0,18.9289,18.9289,18.7248,18.8609,290500.0
2011-12-05 10:30:00,19.4,19.43,19.25,19.3,232400.0,18.8609,18.89,18.715,18.7637,232400.0
2011-12-05 11:00:00,19.3,19.35,19.25,19.26,242100.0,18.7637,18.8123,18.715,18.7248,242100.0
2011-12-05 11:30:00,19.27,19.29,19.21,19.22,234700.0,18.7345,18.7539,18.6762,18.6859,234700.0
2011-12-05 12:00:00,19.23,19.28,19.2,19.28,310000.0,18.6956,18.7442,18.6664,18.7442,310000.0
2011-12-05 12:30:00,19.27,19.41,19.26,19.39,201700.0,18.7345,18.8706,18.7248,18.8512,201700.0
2011-12-05 13:00:00,19.38,19.42,19.35,19.4,224200.0,18.8414,18.8803,18.8123,18.8609,224200.0
2011-12-05 13:30:00,19.4,19.44,19.24,19.29,274700.0,18.8609,18.8998,18.7053,18.7539,274700.0
2011-12-05 14:00:00,19.28,19.29,19.17,19.26,186800.0,18.7442,18.7539,18.6373,18.7248,186800.0
2011-12-05 14:30:00,19.26,19.33,19.22,19.3,144900.0,18.7248,18.7928,18.6859,18.7637,144900.0
2011-12-05 15:00:00,19.31,19.32,19.06,19.06,386300.0,18.7734,18.7831,18.5303,18.5303,386300.0
2011-12-05 15:30:00,19.07,19.28,19.05,19.28,668100.0,18.54,18.7442,18.5206,18.7442,668100.0
2011-12-06 09:30:00,19.24,19.32,18.73,18.88,351900.0,18.7053,18.7831,18.2095,18.3553,351900.0
2011-12-06 10:00:00,18.88,19.05,18.88,19.04,374700.0,18.3553,18.5206,18.3553,18.5109,374700.0
2011-12-06 10:30:00,19.04,19.06,18.89,18.9,192200.0,18.5109,18.5303,18.365,18.3748,192200.0
2011-12-06 11:00:00,18.9,18.91,18.82,18.84,171900.0,18.3748,18.3845,18.297,18.3164,171900.0
2011-12-06 11:30:00,18.85,18.9,18.78,18.87,136300.0,18.3262,18.3748,18.2581,18.3456,136300.0
2011-12-06 12:00:00,18.87,18.9,18.83,18.88,166000.0,18.3456,18.3748,18.3067,18.3553,166000.0
2011-12-06 12:30:00,18.88,18.96,18.87,18.93,116900.0,18.3553,18.4331,18.3456,18.4039,116900.0
2011-12-06 13:00:00,18.92,18.98,18.91,18.97,204600.0,18.3942,18.4525,18.3845,18.4428,204600.0
2011-12-06 13:30:00,18.97,19.02,18.9,18.91,142200.0,18.4428,18.4914,18.3748,18.3845,142200.0
2011-12-06 14:00:00,18.9,18.91,18.83,18.86,208100.0,18.3748,18.3845,18.3067,18.3359,208100.0
2011-12-06 14:30:00,18.86,19.04,18.86,19.0,215400.0,18.3359,18.5109,18.3359,18.472,215400.0
2011-12-06 15:00:00,19.01,19.07,18.94,18.94,290900.0,18.4817,18.54,18.4137,18.4137,290900.0
2011-12-06 15:30:00,18.95,19.01,18.83,18.83,632200.0,18.4234,18.4817,18.3067,18.3067,632200.0
2011-12-07 09:30:00,18.82,18.84,18.59,18.75,251000.0,18.3165,18.336,18.0927,18.2484,251000.0
2011-12-07 10:00:00,18.76,18.77,18.56,18.57,183200.0,18.2581,18.2678,18.0635,18.0732,183200.0
2011-12-07 10:30:00,18.57,18.67,18.54,18.61,207300.0,18.0732,18.1705,18.044,18.1121,207300.0
2011-12-07 11:00:00,18.61,18.76,18.59,18.72,191800.0,18.1121,18.2581,18.0927,18.2192,191800.0
2011-12-07 11:30:00,18.73,18.78,18.72,18.76,128300.0,18.2289,18.2776,18.2192,18.2581,128300.0
2011-12-07 12:00:00,18.77,18.87,18.73,18.86,106100.0,18.2678,18.3652,18.2289,18.3554,106100.0
2011-12-07 12:30:00,18.86,18.94,18.84,18.91,160500.0,18.3554,18.4333,18.336,18.4041,160500.0
2011-12-07 13:00:00,18.91,18.91,18.82,18.86,103600.0,18.4041,18.4041,18.3165,18.3554,103600.0
2011-12-07 13:30:00,18.86,18.86,18.65,18.66,110400.0,18.3554,18.3554,18.151,18.1608,110400.0
2011-12-07 14:00:00,18.66,18.69,18.61,18.65,170800.0,18.1608,18.19,18.1121,18.151,170800.0
2011-12-07 14:30:00,18.65,18.66,18.51,18.55,380600.0,18.151,18.1608,18.0148,18.0537,380600.0
2011-12-07 15:00:00,18.55,18.71,18.55,18.67,275000.0,18.0537,18.2094,18.0537,18.1705,275000.0
2011-12-07 15:30:00,18.68,18.86,18.65,18.76,527700.0,18.1802,18.3554,18.151,18.2581,527700.0
2011-12-08 09:30:00,18.54,18.63,18.51,18.55,118200.0,18.044,18.1316,18.0148,18.0537,118200.0
2011-12-08 10:00:00,18.54,18.61,18.5,18.52,208700.0,18.044,18.1121,18.0051,18.0245,208700.0
2011-12-08 10:30:00,18.52,18.69,18.5,18.57,254800.0,18.0245,18.19,18.0051,18.0732,254800.0
2011-12-08 11:00:00,18.57,18.57,18.43,18.43,553800.0,18.0732,18.0732,17.9369,17.9369,553800.0
2011-12-08 11:30:00,18.44,18.48,18.35,18.4,234900.0,17.9467,17.9856,17.8591,17.9077,234900.0
2011-12-08 12:00:00,18.39,18.41,18.29,18.3,375200.0,17.898,17.9175,17.8007,17.8104,375200.0
2011-12-08 12:30:00,18.3,18.35,18.29,18.34,213500.0,17.8104,17.8591,17.8007,17.8493,213500.0
2011-12-08 13:00:00,18.34,18.34,18.15,18.25,288400.0,17.8493,17.8493,17.6644,17.7618,288400.0
2011-12-08 13:30:00,18.24,18.28,18.19,18.21,236800.0,17.752,17.7909,17.7034,17.7228,236800.0
2011-12-08 14:00:00,18.21,18.24,18.14,18.21,220000.0,17.7228,17.752,17.6547,17.7228,220000.0
2011-12-08 14:30:00,18.21,18.21,18.03,18.06,358700.0,17.7228,17.7228,17.5476,17.5768,358700.0
2011-12-08 15:00:00,18.06,18.16,18.03,18.11,616100.0,17.5768,17.6742,17.5476,17.6255,616100.0
2011-12-08 15:30:00,18.12,18.22,17.86,17.95,1409000.0,17.6352,17.7326,17.3822,17.4698,1409000.0
2011-12-09 09:30:00,18.06,18.14,17.92,17.92,772900.0,17.5768,17.6547,17.4406,17.4406,772900.0
2011-12-09 10:00:00,17.93,18.01,17.88,17.92,640500.0,17.4503,17.5282,17.4016,17.4406,640500.0
2011-12-09 10:30:00,17.93,17.96,17.83,17.94,319900.0,17.4503,17.4795,17.353,17.46,319900.0
2011-12-09 11:00:00,17.95,18.18,17.93,18.17,442600.0,17.4698,17.6936,17.4503,17.6839,442600.0
2011-12-09 11:30:00,18.17,18.2,18.06,18.1,302800.0,17.6839,17.7131,17.5768,17.6158,302800.0
2011-12-09 12:00:00,18.1,18.13,18.08,18.09,319000.0,17.6158,17.645,17.5963,17.606,319000.0
2011-12-09 12:30:00,18.08,18.14,18.08,18.1,211400.0,17.5963,17.6547,17.5963,17.6158,211400.0
2011-12-09 13:00:00,18.11,18.13,18.08,18.08,234900.0,17.6255,17.645,17.5963,17.5963,234900.0
2011-12-09 13:30:00,18.09,18.15,18.08,18.13,484300.0,17.606,17.6644,17.5963,17.645,484300.0
2011-12-09 14:00:00,18.13,18.2,18.12,18.2,486400.0,17.645,17.7131,17.6352,17.7131,486400.0
2011-12-09 14:30:00,18.2,18.21,18.15,18.15,693600.0,17.7131,17.7228,17.6644,17.6644,693600.0
2011-12-09 15:00:00,18.15,18.19,18.06,18.19,478200.0,17.6644,17.7034,17.5768,17.7034,478200.0
2011-12-09 15:30:00,18.19,18.28,18.16,18.19,627600.0,17.7034,17.7909,17.6742,17.7034,627600.0
2011-12-12 09:30:00,18.01,18.08,17.8,18.01,238500.0,17.5282,17.5963,17.3238,17.5282,238500.0
2011-12-12 10:00:00,18.01,18.01,17.87,17.9,204300.0,17.5282,17.5282,17.3919,17.4211,204300.0
2011-12-12 10:30:00,17.9,17.96,17.83,17.94,153700.0,17.4211,17.4795,17.353,17.46,153700.0
2011-12-12 11:00:00,17.95,17.97,17.82,17.85,138900.0,17.4698,17.4892,17.3433,17.3725,138900.0
2011-12-12 11:30:00,17.85,17.92,17.74,17.8,256600.0,17.3725,17.4406,17.2654,17.3238,256600.0
2011-12-12 12:00:00,17.79,17.82,17.72,17.82,98400.0,17.3141,17.3433,17.2459,17.3433,98400.0
2011-12-12 12:30:00,17.82,17.83,17.76,17.76,111900.0,17.3433,17.353,17.2849,17.2849,111900.0
2011-12-12 13:00:00,17.75,17.77,17.69,17.76,92500.0,17.2751,17.2946,17.2167,17.2849,92500.0
2011-12-12 13:30:00,17.75,17.8,17.73,17.75,73100.0,17.2751,17.3238,17.2557,17.2751,73100.0
2011-12-12 14:00:00,17.76,17.76,17.68,17.73,83400.0,17.2849,17.2849,17.207,17.2557,83400.0
2011-12-12 14:30:00,17.72,17.85,17.65,17.83,263200.0,17.2459,17.3725,17.1778,17.353,263200.0
2011-12-12 15:00:00,17.84,17.92,17.81,17.9,353000.0,17.3627,17.4406,17.3335,17.4211,353000.0
2011-12-12 15:30:00,17.9,18.12,17.88,18.05,847600.0,17.4211,17.6352,17.4016,17.5671,847600.0
2011-12-13 09:30:00,18.2,18.24,18.11,18.13,145500.0,17.7131,17.752,17.6255,17.645,145500.0
2011-12-13 10:00:00,18.13,18.21,18.02,18.02,116600.0,17.645,17.7228,17.5379,17.5379,116600.0
2011-12-13 10:30:00,18.02,18.08,17.88,17.9,266900.0,17.5379,17.5963,17.4016,17.4211,266900.0
2011-12-13 11:00:00,17.9,17.97,17.83,17.94,209200.0,17.4211,17.4892,17.353,17.46,209200.0
2011-12-13 11:30:00,17.95,18.03,17.95,18.03,111300.0,17.4698,17.5476,17.4698,17.5476,111300.0
2011-12-13 12:00:00,18.04,18.05,18.01,18.01,114600.0,17.5574,17.5671,17.5282,17.5282,114600.0
2011-12-13 12:30:00,18.01,18.04,17.95,18.01,135000.0,17.5282,17.5574,17.4698,17.5282,135000.0
2011-12-13 13:00:00,18.01,18.02,17.92,17.95,162500.0,17.5282,17.5379,17.4406,17.4698,162500.0
2011-12-13 13:30:00,17.94,17.99,17.92,17.97,107700.0,17.46,17.5087,17.4406,17.4892,107700.0
2011-12-13 14:00:00,17.97,18.07,17.78,17.82,473600.0,17.4892,17.5866,17.3043,17.3433,473600.0
2011-12-13 14:30:00,17.82,17.82,17.56,17.56,591700.0,17.3433,17.3433,17.0902,17.0902,591700.0
2011-12-13 15:00:00,17.56,17.6,17.23,17.3,1062000.0,17.0902,17.1291,16.769,16.8372,1062000.0
2011-12-13 15:30:00,17.29,17.39,17.23,17.35,932100.0,16.8274,16.9248,16.769,16.8858,932100.0
2011-12-14 09:30:00,17.16,17.44,17.13,17.22,360200.0,16.7009,16.9734,16.6717,16.7593,360200.0
2011-12-14 10:00:00,17.22,17.22,17.13,17.2,332200.0,16.7593,16.7593,16.6717,16.7398,332200.0
2011-12-14 10:30:00,17.19,17.22,17.13,17.15,341700.0,16.7301,16.7593,16.6717,16.6912,341700.0
2011-12-14 11:00:00,17.15,17.18,17.1,17.13,289200.0,16.6912,16.7204,16.6425,16.6717,289200.0
2011-12-14 11:30:00,17.13,17.13,17.01,17.01,434600.0,16.6717,16.6717,16.5549,16.5549,434600.0
2011-12-14 12:00:00,17.01,17.01,16.86,16.93,663700.0,16.5549,16.5549,16.4089,16.4771,663700.0
2011-12-14 12:30:00,16.93,17.08,16.92,17.05,498300.0,16.4771,16.6231,16.4673,16.5939,498300.0
2011-12-14 13:00:00,17.06,17.21,17.03,17.19,344700.0,16.6036,16.7496,16.5744,16.7301,344700.0
2011-12-14 13:30:00,17.19,17.23,17.07,17.08,229600.0,16.7301,16.769,16.6133,16.6231,229600.0
2011-12-14 14:00:00,17.08,17.09,16.96,16.98,346300.0,16.6231,16.6328,16.5063,16.5257,346300.0
2011-12-14 14:30:00,16.98,16.99,16.87,16.93,339900.0,16.5257,16.5355,16.4187,16.4771,339900.0
2011-12-14 15:00:00,16.92,17.05,16.9,17.05,534400.0,16.4673,16.5939,16.4479,16.5939,534400.0
2011-12-14 15:30:00,17.05,17.07,16.97,17.02,796300.0,16.5939,16.6133,16.516,16.5647,796300.0
2011-12-15 09:30:00,17.3,17.37,17.15,17.24,155000.0,16.8372,16.9053,16.6912,16.7788,155000.0
2011-12-15 10:00:00,17.26,17.32,17.15,17.21,181100.0,16.7982,16.8566,16.6912,16.7496,181100.0
2011-12-15 10:30:00,17.2,17.24,17.1,17.21,198600.0,16.7398,16.7788,16.6425,16.7496,198600.0
2011-12-15 11:00:00,17.21,17.29,17.16,17.28,151600.0,16.7496,16.8274,16.7009,16.8177,151600.0
2011-12-15 11:30:00,17.28,17.31,17.17,17.21,311700.0,16.8177,16.8469,16.7106,16.7496,311700.0
2011-12-15 12:00:00,17.21,17.28,17.18,17.26,155100.0,16.7496,16.8177,16.7204,16.7982,155100.0
2011-12-15 12:30:00,17.26,17.28,17.21,17.22,123300.0,16.7982,16.8177,16.7496,16.7593,123300.0
2011-12-15 13:00:00,17.23,17.27,17.13,17.13,208200.0,16.769,16.808,16.6717,16.6717,208200.0
2011-12-15 13:30:00,17.14,17.19,17.05,17.11,384900.0,16.6814,16.7301,16.5939,16.6522,384900.0
2011-12-15 14:00:00,17.12,17.16,17.04,17.04,303200.0,16.662,16.7009,16.5841,16.5841,303200.0
2011-12-15 14:30:00,17.04,17.13,17.03,17.1,287500.0,16.5841,16.6717,16.5744,16.6425,287500.0
2011-12-15 15:00:00,17.1,17.28,17.1,17.23,422800.0,16.6425,16.8177,16.6425,16.769,422800.0
2011-12-15 15:30:00,17.24,17.31,17.14,17.22,913100.0,16.7788,16.8469,16.6814,16.7593,913100.0
2011-12-16 09:30:00,17.57,17.78,17.54,17.74,733600.0,17.0999,17.3043,17.0707,17.2654,733600.0
2011-12-16 10:00:00,17.74,17.86,17.65,17.77,269600.0,17.2654,17.3822,17.1778,17.2946,269600.0
2011-12-16 10:30:00,17.78,17.89,17.77,17.85,233500.0,17.3043,17.4114,17.2946,17.3725,233500.0
2011-12-16 11:00:00,17.85,17.87,17.8,17.86,325500.0,17.3725,17.3919,17.3238,17.3822,325500.0
2011-12-16 11:30:00,17.86,17.87,17.69,17.71,269200.0,17.3822,17.3919,17.2167,17.2362,269200.0
2011-12-16 12:00:00,17.7,17.72,17.62,17.62,160900.0,17.2265,17.2459,17.1486,17.1486,160900.0
2011-12-16 12:30:00,17.63,17.63,17.52,17.61,257200.0,17.1583,17.1583,17.0513,17.1389,257200.0
2011-12-16 13:00:00,17.61,17.68,17.59,17.68,178400.0,17.1389,17.207,17.1194,17.207,178400.0
2011-12-16 13:30:00,17.68,17.76,17.64,17.64,509900.0,17.207,17.2849,17.1681,17.1681,509900.0
2011-12-16 14:00:00,17.64,17.65,17.5,17.5,304200.0,17.1681,17.1778,17.0318,17.0318,304200.0
2011-12-16 14:30:00,17.51,17.68,17.5,17.67,251000.0,17.0415,17.207,17.0318,17.1973,251000.0
2011-12-16 15:00:00,17.67,17.74,17.59,17.61,541600.0,17.1973,17.2654,17.1194,17.1389,541600.0
2011-12-16 15:30:00,17.62,17.87,17.6,17.81,1196800.0,17.1486,17.3919,17.1291,17.3335,1196800.0
2011-12-19 09:30:00,17.74,17.91,17.69,17.7,275200.0,17.2654,17.4308,17.2167,17.2265,275200.0
2011-12-19 10:00:00,17.7,17.74,17.64,17.69,175300.0,17.2265,17.2654,17.1681,17.2167,175300.0
2011-12-19 10:30:00,17.69,17.8,17.54,17.56,230800.0,17.2167,17.3238,17.0707,17.0902,230800.0
2011-12-19 11:00:00,17.56,17.57,17.48,17.54,213200.0,17.0902,17.0999,17.0124,17.0707,213200.0
2011-12-19 11:30:00,17.54,17.55,17.39,17.42,135900.0,17.0707,17.0805,16.9248,16.954,135900.0
2011-12-19 12:00:00,17.42,17.5,17.42,17.47,104000.0,16.954,17.0318,16.954,17.0026,104000.0
2011-12-19 12:30:00,17.47,17.49,17.41,17.49,108600.0,17.0026,17.0221,16.9442,17.0221,108600.0
2011-12-19 13:00:00,17.48,17.5,17.38,17.4,123500.0,17.0124,17.0318,16.915,16.9345,123500.0
2011-12-19 13:30:00,17.4,17.47,17.34,17.46,150400.0,16.9345,17.0026,16.8761,16.9929,150400.0
2011-12-19 14:00:00,17.45,17.47,17.38,17.39,163400.0,16.9832,17.0026,16.915,16.9248,163400.0
2011-12-19 14:30:00,17.4,17.43,17.37,17.39,206500.0,16.9345,16.9637,16.9053,16.9248,206500.0
2011-12-19 15:00:00,17.39,17.4,17.26,17.27,386600.0,16.9248,16.9345,16.7982,16.808,386600.0
2011-12-19 15:30:00,17.28,17.3,17.14,17.2,773800.0,16.8177,16.8372,16.6814,16.7398,773800.0
2011-12-20 09:30:00,17.59,18.08,17.59,18.01,270700.0,17.1194,17.5963,17.1194,17.5282,270700.0
2011-12-20 10:00:00,18.03,18.4,17.96,18.36,499600.0,17.5476,17.9077,17.4795,17.8688,499600.0
2011-12-20 10:30:00,18.37,18.37,18.23,18.3,247600.0,17.8785,17.8785,17.7423,17.8104,247600.0
2011-12-20 11:00:00,18.31,18.43,18.29,18.38,316900.0,17.8201,17.9369,17.8007,17.8883,316900.0
2011-12-20 11:30:00,18.38,18.43,18.32,18.37,199500.0,17.8883,17.9369,17.8299,17.8785,199500.0
2011-12-20 12:00:00,18.37,18.39,18.32,18.36,131900.0,17.8785,17.898,17.8299,17.8688,131900.0
2011-12-20 12:30:00,18.36,18.36,18.31,18.34,175800.0,17.8688,17.8688,17.8201,17.8493,175800.0
2011-12-20 13:00:00,18.34,18.4,18.34,18.35,186200.0,17.8493,17.9077,17.8493,17.8591,186200.0
2011-12-20 13:30:00,18.34,18.37,18.31,18.32,141000.0,17.8493,17.8785,17.8201,17.8299,141000.0
2011-12-20 14:00:00,18.32,18.35,18.3,18.32,213400.0,17.8299,17.8591,17.8104,17.8299,213400.0
2011-12-20 14:30:00,18.32,18.43,18.32,18.41,212400.0,17.8299,17.9369,17.8299,17.9175,212400.0
2011-12-20 15:00:00,18.41,18.43,18.28,18.31,423400.0,17.9175,17.9369,17.7909,17.8201,423400.0
2011-12-20 15:30:00,18.31,18.39,18.27,18.36,834300.0,17.8201,17.898,17.7812,17.8688,834300.0
2011-12-21 09:30:00,18.41,18.48,18.12,18.2,180700.0,17.9175,17.9856,17.6352,17.7131,180700.0
2011-12-21 10:00:00,18.19,18.35,18.05,18.27,148000.0,17.7034,17.8591,17.5671,17.7812,148000.0
2011-12-21 10:30:00,18.26,18.35,18.21,18.23,238800.0,17.7715,17.8591,17.7228,17.7423,238800.0
2011-12-21 11:00:00,18.23,18.24,18.15,18.2,116400.0,17.7423,17.752,17.6644,17.7131,116400.0
2011-12-21 11:30:00,18.2,18.25,18.12,18.16,135900.0,17.7131,17.7618,17.6352,17.6742,135900.0
2011-12-21 12:00:00,18.17,18.23,18.07,18.1,163500.0,17.6839,17.7423,17.5866,17.6158,163500.0
2011-12-21 12:30:00,18.1,18.22,18.08,18.2,224700.0,17.6158,17.7326,17.5963,17.7131,224700.0
2011-12-21 13:00:00,18.2,18.26,18.18,18.2,155700.0,17.7131,17.7715,17.6936,17.7131,155700.0
2011-12-21 13:30:00,18.2,18.26,18.13,18.22,170500.0,17.7131,17.7715,17.645,17.7326,170500.0
2011-12-21 14:00:00,18.23,18.29,18.16,18.17,230200.0,17.7423,17.8007,17.6742,17.6839,230200.0
2011-12-21 14:30:00,18.17,18.25,18.12,18.2,210500.0,17.6839,17.7618,17.6352,17.7131,210500.0
2011-12-21 15:00:00,18.2,18.3,18.17,18.28,309900.0,17.7131,17.8104,17.6839,17.7909,309900.0
2011-12-21 15:30:00,18.28,18.37,18.25,18.32,568100.0,17.7909,17.8785,17.7618,17.8299,568100.0
2011-12-22 09:30:00,18.37,18.59,18.27,18.52,138900.0,17.8785,18.0927,17.7812,18.0245,138900.0
2011-12-22 10:00:00,18.53,18.57,18.41,18.45,112300.0,18.0343,18.0732,17.9175,17.9564,112300.0
2011-12-22 10:30:00,18.45,18.52,18.4,18.5,159300.0,17.9564,18.0245,17.9077,18.0051,159300.0
2011-12-22 11:00:00,18.5,18.54,18.46,18.49,110400.0,18.0051,18.044,17.9661,17.9953,110400.0
2011-12-22 11:30:00,18.49,18.52,18.46,18.51,80500.0,17.9953,18.0245,17.9661,18.0148,80500.0
2011-12-22 12:00:00,18.51,18.64,18.5,18.64,99300.0,18.0148,18.1413,18.0051,18.1413,99300.0
2011-12-22 12:30:00,18.64,18.64,18.59,18.62,74000.0,18.1413,18.1413,18.0927,18.1219,74000.0
2011-12-22 13:00:00,18.62,18.67,18.59,18.66,83200.0,18.1219,18.1705,18.0927,18.1608,83200.0
2011-12-22 13:30:00,18.66,18.71,18.64,18.68,91500.0,18.1608,18.2094,18.1413,18.1802,91500.0
2011-12-22 14:00:00,18.68,18.7,18.63,18.69,108900.0,18.1802,18.1997,18.1316,18.19,108900.0
2011-12-22 14:30:00,18.68,18.72,18.64,18.64,128400.0,18.1802,18.2192,18.1413,18.1413,128400.0
2011-12-22 15:00:00,18.65,18.73,18.64,18.71,172000.0,18.151,18.2289,18.1413,18.2094,172000.0
2011-12-22 15:30:00,18.72,18.73,18.59,18.65,435400.0,18.2192,18.2289,18.0927,18.151,435400.0
2011-12-23 09:30:00,18.67,18.78,18.65,18.76,94300.0,18.1705,18.2776,18.151,18.2581,94300.0
2011-12-23 10:00:00,18.75,18.76,18.62,18.62,68500.0,18.2484,18.2581,18.1219,18.1219,68500.0
2011-12-23 10:30:00,18.63,18.63,18.53,18.54,78000.0,18.1316,18.1316,18.0343,18.044,78000.0
2011-12-23 11:00:00,18.54,18.58,18.54,18.57,126600.0,18.044,18.0829,18.044,18.0732,126600.0
2011-12-23 11:30:00,18.58,18.6,18.5,18.57,161400.0,18.0829,18.1024,18.0051,18.0732,161400.0
2011-12-23 12:00:00,18.57,18.61,18.55,18.58,80600.0,18.0732,18.1121,18.0537,18.0829,80600.0
2011-12-23 12:30:00,18.58,18.64,18.58,18.64,56900.0,18.0829,18.1413,18.0829,18.1413,56900.0
2011-12-23 13:00:00,18.65,18.65,18.6,18.61,46000.0,18.151,18.151,18.1024,18.1121,46000.0
2011-12-23 13:30:00,18.6,18.64,18.58,18.63,57600.0,18.1024,18.1413,18.0829,18.1316,57600.0
2011-12-23 14:00:00,18.63,18.66,18.63,18.65,64200.0,18.1316,18.1608,18.1316,18.151,64200.0
2011-12-23 14:30:00,18.66,18.67,18.64,18.66,131500.0,18.1608,18.1705,18.1413,18.1608,131500.0
2011-12-23 15:00:00,18.66,18.67,18.63,18.63,101800.0,18.1608,18.1705,18.1316,18.1316,101800.0
2011-12-23 15:30:00,18.63,18.77,18.63,18.76,261300.0,18.1316,18.2678,18.1316,18.2581,261300.0
2011-12-27 09:30:00,18.72,18.88,18.71,18.84,98300.0,18.2192,18.3749,18.2094,18.336,98300.0
2011-12-27 10:00:00,18.84,18.88,18.77,18.8,136100.0,18.336,18.3749,18.2678,18.297,136100.0
2011-12-27 10:30:00,18.8,18.8,18.65,18.65,62900.0,18.297,18.297,18.151,18.151,62900.0
2011-12-27 11:00:00,18.65,18.68,18.63,18.68,76100.0,18.151,18.1802,18.1316,18.1802,76100.0
2011-12-27 11:30:00,18.68,18.71,18.65,18.7,30100.0,18.1802,18.2094,18.151,18.1997,30100.0
2011-12-27 12:00:00,18.71,18.76,18.71,18.76,27900.0,18.2094,18.2581,18.2094,18.2581,27900.0
2011-12-27 12:30:00,18.75,18.77,18.71,18.71,49400.0,18.2484,18.2678,18.2094,18.2094,49400.0
2011-12-27 13:00:00,18.71,18.72,18.63,18.64,62900.0,18.2094,18.2192,18.1316,18.1413,62900.0
2011-12-27 13:30:00,18.64,18.67,18.63,18.66,55200.0,18.1413,18.1705,18.1316,18.1608,55200.0
2011-12-27 14:00:00,18.66,18.69,18.64,18.64,54000.0,18.1608,18.19,18.1413,18.1413,54000.0
2011-12-27 14:30:00,18.64,18.64,18.61,18.63,90400.0,18.1413,18.1413,18.1121,18.1316,90400.0
2011-12-27 15:00:00,18.63,18.69,18.63,18.66,75100.0,18.1316,18.19,18.1316,18.1608,75100.0
2011-12-27 15:30:00,18.66,18.66,18.59,18.61,224700.0,18.1608,18.1608,18.0927,18.1121,224700.0
2011-12-28 09:30:00,18.66,18.67,18.25,18.27,195300.0,18.1608,18.1705,17.7618,17.7812,195300.0
2011-12-28 10:00:00,18.27,18.38,18.12,18.14,160400.0,17.7812,17.8883,17.6352,17.6547,160400.0
2011-12-28 10:30:00,18.14,18.16,18.01,18.12,186600.0,17.6547,17.6742,17.5282,17.6352,186600.0
2011-12-28 11:00:00,18.12,18.12,17.99,18.0,123300.0,17.6352,17.6352,17.5087,17.5184,123300.0
2011-12-28 11:30:00,18.0,18.08,17.94,18.08,165700.0,17.5184,17.5963,17.46,17.5963,165700.0
2011-12-28 12:00:00,18.08,18.29,18.08,18.24,147100.0,17.5963,17.8007,17.5963,17.752,147100.0
2011-12-28 12:30:00,18.25,18.28,18.19,18.25,324400.0,17.7618,17.7909,17.7034,17.7618,324400.0
2011-12-28 13:00:00,18.24,18.29,18.21,18.27,146600.0,17.752,17.8007,17.7228,17.7812,146600.0
2011-12-28 13:30:00,18.28,18.29,18.25,18.26,142000.0,17.7909,17.8007,17.7618,17.7715,142000.0
2011-12-28 14:00:00,18.27,18.3,18.19,18.21,119500.0,17.7812,17.8104,17.7034,17.7228,119500.0
2011-12-28 14:30:00,18.22,18.22,18.08,18.13,178800.0,17.7326,17.7326,17.5963,17.645,178800.0
2011-12-28 15:00:00,18.13,18.2,18.1,18.15,216700.0,17.645,17.7131,17.6158,17.6644,216700.0
2011-12-28 15:30:00,18.14,18.22,18.13,18.18,515700.0,17.6547,17.7326,17.645,17.6936,515700.0
2011-12-29 09:30:00,18.16,18.27,18.14,18.21,176600.0,17.6742,17.7812,17.6547,17.7228,176600.0
2011-12-29 10:00:00,18.23,18.32,18.21,18.3,124300.0,17.7423,17.8299,17.7228,17.8104,124300.0
2011-12-29 10:30:00,18.3,18.33,18.24,18.26,141100.0,17.8104,17.8396,17.752,17.7715,141100.0
2011-12-29 11:00:00,18.27,18.29,18.19,18.24,82200.0,17.7812,17.8007,17.7034,17.752,82200.0
2011-12-29 11:30:00,18.24,18.33,18.24,18.33,51000.0,17.752,17.8396,17.752,17.8396,51000.0
2011-12-29 12:00:00,18.32,18.33,18.28,18.3,43900.0,17.8299,17.8396,17.7909,17.8104,43900.0
2011-12-29 12:30:00,18.3,18.3,18.27,18.29,52500.0,17.8104,17.8104,17.7812,17.8007,52500.0
2011-12-29 13:00:00,18.3,18.32,18.27,18.32,64900.0,17.8104,17.8299,17.7812,17.8299,64900.0
2011-12-29 13:30:00,18.32,18.36,18.28,18.31,135600.0,17.8299,17.8688,17.7909,17.8201,135600.0
2011-12-29 14:00:00,18.31,18.32,18.28,18.3,60900.0,17.8201,17.8299,17.7909,17.8104,60900.0
2011-12-29 14:30:00,18.31,18.32,18.29,18.31,52800.0,17.8201,17.8299,17.8007,17.8201,52800.0
2011-12-29 15:00:00,18.32,18.35,18.31,18.32,150400.0,17.8299,17.8591,17.8201,17.8299,150400.0
2011-12-29 15:30:00,18.32,18.39,18.3,18.33,368200.0,17.8299,17.898,17.8104,17.8396,368200.0
2011-12-30 09:30:00,18.25,18.47,18.24,18.47,105100.0,17.7618,17.9759,17.752,17.9759,105100.0
2011-12-30 10:00:00,18.46,18.53,18.46,18.5,75400.0,17.9661,18.0343,17.9661,18.0051,75400.0
2011-12-30 10:30:00,18.51,18.63,18.5,18.6,128800.0,18.0148,18.1316,18.0051,18.1024,128800.0
2011-12-30 11:00:00,18.59,18.62,18.57,18.61,73900.0,18.0927,18.1219,18.0732,18.1121,73900.0
2011-12-30 11:30:00,18.61,18.62,18.56,18.57,82300.0,18.1121,18.1219,18.0635,18.0732,82300.0
2011-12-30 12:00:00,18.55,18.61,18.55,18.61,73900.0,18.0537,18.1121,18.0537,18.1121,73900.0
2011-12-30 12:30:00,18.61,18.61,18.6,18.61,57400.0,18.1121,18.1121,18.1024,18.1121,57400.0
2011-12-30 13:00:00,18.6,18.61,18.49,18.51,96200.0,18.1024,18.1121,17.9953,18.0148,96200.0
2011-12-30 13:30:00,18.51,18.51,18.47,18.47,78400.0,18.0148,18.0148,17.9759,17.9759,78400.0
2011-12-30 14:00:00,18.47,18.49,18.41,18.42,118800.0,17.9759,17.9953,17.9175,17.9272,118800.0
2011-12-30 14:30:00,18.43,18.46,18.43,18.45,57000.0,17.9369,17.9661,17.9369,17.9564,57000.0
2011-12-30 15:00:00,18.45,18.5,18.44,18.48,102600.0,17.9564,18.0051,17.9467,17.9856,102600.0
2011-12-30 15:30:00,18.48,18.5,18.45,18.47,314700.0,17.9856,18.0051,17.9564,17.9759,314700.0
2012-01-03 09:30:00,18.97,19.05,18.79,19.04,246200.0,18.4625,18.5403,18.2873,18.5306,246200.0
2012-01-03 10:00:00,19.04,19.25,19.02,19.16,188300.0,18.5306,18.735,18.5112,18.6474,188300.0
2012-01-03 10:30:00,19.17,19.19,19.01,19.06,261400.0,18.6571,18.6766,18.5014,18.5501,261400.0
2012-01-03 11:00:00,19.07,19.22,19.06,19.19,251100.0,18.5598,18.7058,18.5501,18.6766,251100.0
2012-01-03 11:30:00,19.19,19.2,19.05,19.06,203600.0,18.6766,18.6863,18.5403,18.5501,203600.0
2012-01-03 12:00:00,19.06,19.06,18.92,18.95,207500.0,18.5501,18.5501,18.4138,18.443,207500.0
2012-01-03 12:30:00,18.95,18.95,18.7,18.74,205100.0,18.443,18.443,18.1997,18.2386,205100.0
2012-01-03 13:00:00,18.74,18.79,18.67,18.71,235100.0,18.2386,18.2873,18.1705,18.2094,235100.0
2012-01-03 13:30:00,18.71,18.77,18.66,18.74,271200.0,18.2094,18.2678,18.1608,18.2386,271200.0
2012-01-03 14:00:00,18.74,18.8,18.69,18.79,158800.0,18.2386,18.297,18.19,18.2873,158800.0
2012-01-03 14:30:00,18.8,18.86,18.76,18.81,185300.0,18.297,18.3554,18.2581,18.3068,185300.0
2012-01-03 15:00:00,18.8,18.85,18.74,18.75,287100.0,18.297,18.3457,18.2386,18.2484,287100.0
2012-01-03 15:30:00,18.75,18.76,18.6,18.64,532900.0,18.2484,18.2581,18.1024,18.1413,532900.0
2012-01-04 09:30:00,18.61,18.72,18.52,18.58,193300.0,18.1121,18.2192,18.0245,18.0829,193300.0
2012-01-04 10:00:00,18.58,18.6,18.37,18.46,242900.0,18.0829,18.1024,17.8785,17.9661,242900.0
2012-01-04 10:30:00,18.45,18.46,18.4,18.44,105800.0,17.9564,17.9661,17.9077,17.9467,105800.0
2012-01-04 11:00:00,18.44,18.6,18.44,18.59,161400.0,17.9467,18.1024,17.9467,18.0927,161400.0
2012-01-04 11:30:00,18.58,18.74,18.55,18.71,212800.0,18.0829,18.2386,18.0537,18.2094,212800.0
2012-01-04 12:00:00,18.72,18.86,18.7,18.83,138200.0,18.2192,18.3554,18.1997,18.3262,138200.0
2012-01-04 12:30:00,18.83,18.85,18.74,18.79,206200.0,18.3262,18.3457,18.2386,18.2873,206200.0
2012-01-04 13:00:00,18.79,18.8,18.66,18.7,115400.0,18.2873,18.297,18.1608,18.1997,115400.0
2012-01-04 13:30:00,18.7,18.73,18.65,18.73,140400.0,18.1997,18.2289,18.151,18.2289,140400.0
2012-01-04 14:00:00,18.73,18.82,18.72,18.8,246300.0,18.2289,18.3165,18.2192,18.297,246300.0
2012-01-04 14:30:00,18.81,18.86,18.77,18.83,215300.0,18.3068,18.3554,18.2678,18.3262,215300.0
2012-01-04 15:00:00,18.83,18.89,18.81,18.86,290400.0,18.3262,18.3846,18.3068,18.3554,290400.0
2012-01-04 15:30:00,18.87,19.04,18.86,19.0,964800.0,18.3652,18.5306,18.3554,18.4917,964800.0
2012-01-05 09:30:00,18.8,18.87,18.59,18.69,253900.0,18.297,18.3652,18.0927,18.19,253900.0
2012-01-05 10:00:00,18.68,18.85,18.65,18.81,193700.0,18.1802,18.3457,18.151,18.3068,193700.0
2012-01-05 10:30:00,18.8,18.84,18.77,18.81,319600.0,18.297,18.336,18.2678,18.3068,319600.0
2012-01-05 11:00:00,18.8,18.96,18.78,18.96,184400.0,18.297,18.4528,18.2776,18.4528,184400.0
2012-01-05 11:30:00,18.96,18.96,18.91,18.92,575600.0,18.4528,18.4528,18.4041,18.4138,575600.0
2012-01-05 12:00:00,18.92,18.97,18.89,18.96,204800.0,18.4138,18.4625,18.3846,18.4528,204800.0
2012-01-05 12:30:00,18.96,19.0,18.87,18.99,193800.0,18.4528,18.4917,18.3652,18.482,193800.0
2012-01-05 13:00:00,18.99,19.15,18.98,19.15,301000.0,18.482,18.6377,18.4722,18.6377,301000.0
2012-01-05 13:30:00,19.14,19.18,19.09,19.09,147100.0,18.6279,18.6669,18.5793,18.5793,147100.0
2012-01-05 14:00:00,19.1,19.14,19.02,19.03,190400.0,18.589,18.6279,18.5112,18.5209,190400.0
2012-01-05 14:30:00,19.03,19.1,19.03,19.07,187500.0,18.5209,18.589,18.5209,18.5598,187500.0
2012-01-05 15:00:00,19.06,19.16,19.03,19.13,364400.0,18.5501,18.6474,18.5209,18.6182,364400.0
2012-01-05 15:30:00,19.13,19.16,19.09,19.12,659800.0,18.6182,18.6474,18.5793,18.6085,659800.0
2012-01-06 09:30:00,19.13,19.21,18.95,19.0,178400.0,18.6182,18.6961,18.443,18.4917,178400.0
2012-01-06 10:00:00,18.99,19.08,18.95,19.0,166800.0,18.482,18.5695,18.443,18.4917,166800.0
2012-01-06 10:30:00,19.0,19.07,18.96,18.97,149200.0,18.4917,18.5598,18.4528,18.4625,149200.0
2012-01-06 11:00:00,18.98,19.09,18.98,19.03,134500.0,18.4722,18.5793,18.4722,18.5209,134500.0
2012-01-06 11:30:00,19.04,19.08,19.02,19.02,154500.0,18.5306,18.5695,18.5112,18.5112,154500.0
2012-01-06 12:00:00,19.03,19.04,18.96,19.01,162000.0,18.5209,18.5306,18.4528,18.5014,162000.0
2012-01-06 12:30:00,19.01,19.04,18.98,18.99,131700.0,18.5014,18.5306,18.4722,18.482,131700.0
2012-01-06 13:00:00,18.99,19.05,18.99,18.99,142800.0,18.482,18.5403,18.482,18.482,142800.0
2012-01-06 13:30:00,19.0,19.18,18.96,19.14,222800.0,18.4917,18.6669,18.4528,18.6279,222800.0
2012-01-06 14:00:00,19.14,19.15,19.06,19.07,145600.0,18.6279,18.6377,18.5501,18.5598,145600.0
2012-01-06 14:30:00,19.08,19.1,19.05,19.06,107900.0,18.5695,18.589,18.5403,18.5501,107900.0
2012-01-06 15:00:00,19.07,19.12,19.06,19.1,287700.0,18.5598,18.6085,18.5501,18.589,287700.0
2012-01-06 15:30:00,19.09,19.13,19.05,19.13,786500.0,18.5793,18.6182,18.5403,18.6182,786500.0
2012-01-09 09:30:00,19.14,19.17,18.93,19.02,251700.0,18.6279,18.6571,18.4236,18.5112,251700.0
2012-01-09 10:00:00,19.03,19.13,19.0,19.11,244700.0,18.5209,18.6182,18.4917,18.5987,244700.0
2012-01-09 10:30:00,19.11,19.18,18.99,19.0,275700.0,18.5987,18.6669,18.482,18.4917,275700.0
2012-01-09 11:00:00,19.0,19.0,18.86,18.89,217100.0,18.4917,18.4917,18.3554,18.3846,217100.0
2012-01-09 11:30:00,18.89,18.97,18.88,18.96,189500.0,18.3846,18.4625,18.3749,18.4528,189500.0
2012-01-09 12:00:00,18.97,19.01,18.94,19.0,134500.0,18.4625,18.5014,18.4333,18.4917,134500.0
2012-01-09 12:30:00,18.99,19.0,18.95,18.98,114800.0,18.482,18.4917,18.443,18.4722,114800.0
2012-01-09 13:00:00,18.99,19.03,18.98,19.01,152500.0,18.482,18.5209,18.4722,18.5014,152500.0
2012-01-09 13:30:00,19.02,19.07,18.99,19.06,93100.0,18.5112,18.5598,18.482,18.5501,93100.0
2012-01-09 14:00:00,19.06,19.08,19.03,19.04,166100.0,18.5501,18.5695,18.5209,18.5306,166100.0
2012-01-09 14:30:00,19.04,19.07,19.01,19.04,169000.0,18.5306,18.5598,18.5014,18.5306,169000.0
2012-01-09 15:00:00,19.03,19.08,18.99,19.02,262100.0,18.5209,18.5695,18.482,18.5112,262100.0
2012-01-09 15:30:00,19.02,19.07,19.0,19.06,962200.0,18.5112,18.5598,18.4917,18.5501,962200.0
2012-01-10 09:30:00,19.37,19.54,19.33,19.42,472500.0,18.8518,19.0172,18.8129,18.9004,472500.0
2012-01-10 10:00:00,19.42,19.46,19.34,19.41,1448500.0,18.9004,18.9394,18.8226,18.8907,1448500.0
2012-01-10 10:30:00,19.41,19.44,19.35,19.38,333700.0,18.8907,18.9199,18.8323,18.8615,333700.0
2012-01-10 11:00:00,19.38,19.56,19.29,19.55,593300.0,18.8615,19.0367,18.7739,19.027,593300.0
2012-01-10 11:30:00,19.55,19.83,19.55,19.77,437100.0,19.027,19.2995,19.027,19.2411,437100.0
2012-01-10 12:00:00,19.77,19.86,19.76,19.84,865700.0,19.2411,19.3287,19.2314,19.3092,865700.0
2012-01-10 12:30:00,19.83,19.92,19.83,19.87,340200.0,19.2995,19.3871,19.2995,19.3384,340200.0
2012-01-10 13:00:00,19.87,20.04,19.86,20.03,700000.0,19.3384,19.5039,19.3287,19.4941,700000.0
2012-01-10 13:30:00,20.02,20.26,20.01,20.13,921400.0,19.4844,19.718,19.4747,19.5915,921400.0
2012-01-10 14:00:00,20.12,20.12,20.01,20.06,436400.0,19.5817,19.5817,19.4747,19.5233,436400.0
2012-01-10 14:30:00,20.06,20.22,20.03,20.13,510500.0,19.5233,19.679,19.4941,19.5915,510500.0
2012-01-10 15:00:00,20.13,20.19,20.08,20.1,605000.0,19.5915,19.6498,19.5428,19.5623,605000.0
2012-01-10 15:30:00,20.1,20.25,20.05,20.21,1819000.0,19.5623,19.7082,19.5136,19.6693,1819000.0
2012-01-11 09:30:00,21.24,22.0,21.12,21.75,2853400.0,20.6718,21.4114,20.555,21.1681,2853400.0
2012-01-11 10:00:00,21.74,21.79,21.46,21.47,1189600.0,21.1584,21.207,20.8859,20.8956,1189600.0
2012-01-11 10:30:00,21.48,21.57,21.02,21.08,1119400.0,20.9053,20.9929,20.4576,20.516,1119400.0
2012-01-11 11:00:00,21.09,21.36,21.07,21.2,699100.0,20.5258,20.7885,20.5063,20.6328,699100.0
2012-01-11 11:30:00,21.2,21.5,21.19,21.23,641700.0,20.6328,20.9248,20.6231,20.662,641700.0
2012-01-11 12:00:00,21.23,21.58,21.2,21.44,1089600.0,20.662,21.0027,20.6328,20.8664,1089600.0
2012-01-11 12:30:00,21.45,21.47,21.38,21.38,237200.0,20.8761,20.8956,20.808,20.808,237200.0
2012-01-11 13:00:00,21.38,21.43,21.3,21.3,252800.0,20.808,20.8567,20.7302,20.7302,252800.0
2012-01-11 13:30:00,21.3,21.37,21.3,21.35,331700.0,20.7302,20.7983,20.7302,20.7788,331700.0
2012-01-11 14:00:00,21.34,21.48,21.34,21.44,289600.0,20.7691,20.9053,20.7691,20.8664,289600.0
2012-01-11 14:30:00,21.44,21.54,21.36,21.45,912800.0,20.8664,20.9637,20.7885,20.8761,912800.0
2012-01-11 15:00:00,21.45,21.52,21.33,21.44,487500.0,20.8761,20.9443,20.7594,20.8664,487500.0
2012-01-11 15:30:00,21.44,21.44,21.29,21.33,1320100.0,20.8664,20.8664,20.7204,20.7594,1320100.0
2012-01-12 09:30:00,21.36,21.5,21.25,21.36,742800.0,20.7885,20.9248,20.6815,20.7885,742800.0
2012-01-12 10:00:00,21.36,21.39,21.2,21.33,614300.0,20.7885,20.8177,20.6328,20.7594,614300.0
2012-01-12 10:30:00,21.34,21.34,21.17,21.2,282600.0,20.7691,20.7691,20.6036,20.6328,282600.0
2012-01-12 11:00:00,21.2,21.28,21.18,21.28,215200.0,20.6328,20.7107,20.6134,20.7107,215200.0
2012-01-12 11:30:00,21.27,21.36,21.24,21.27,222300.0,20.701,20.7885,20.6718,20.701,222300.0
2012-01-12 12:00:00,21.26,21.32,21.23,21.32,206500.0,20.6912,20.7496,20.662,20.7496,206500.0
2012-01-12 12:30:00,21.32,21.32,21.24,21.29,202800.0,20.7496,20.7496,20.6718,20.7204,202800.0
2012-01-12 13:00:00,21.29,21.32,21.27,21.31,250900.0,20.7204,20.7496,20.701,20.7399,250900.0
2012-01-12 13:30:00,21.31,21.31,21.2,21.25,341700.0,20.7399,20.7399,20.6328,20.6815,341700.0
2012-01-12 14:00:00,21.25,21.29,21.2,21.21,260700.0,20.6815,20.7204,20.6328,20.6426,260700.0
2012-01-12 14:30:00,21.2,21.4,21.2,21.38,299800.0,20.6328,20.8275,20.6328,20.808,299800.0
2012-01-12 15:00:00,21.38,21.41,21.33,21.34,254900.0,20.808,20.8372,20.7594,20.7691,254900.0
2012-01-12 15:30:00,21.34,21.37,21.28,21.31,671200.0,20.7691,20.7983,20.7107,20.7399,671200.0
2012-01-13 09:30:00,21.02,21.47,20.94,21.42,519300.0,20.4576,20.8956,20.3798,20.8469,519300.0
2012-01-13 10:00:00,21.41,21.41,21.11,21.26,375600.0,20.8372,20.8372,20.5452,20.6912,375600.0
2012-01-13 10:30:00,21.26,21.36,21.14,21.16,280300.0,20.6912,20.7885,20.5744,20.5939,280300.0
2012-01-13 11:00:00,21.16,21.18,21.13,21.17,233300.0,20.5939,20.6134,20.5647,20.6036,233300.0
2012-01-13 11:30:00,21.17,21.24,21.16,21.19,169500.0,20.6036,20.6718,20.5939,20.6231,169500.0
2012-01-13 12:00:00,21.19,21.25,21.12,21.22,149300.0,20.6231,20.6815,20.555,20.6523,149300.0
2012-01-13 12:30:00,21.22,21.22,21.13,21.2,100600.0,20.6523,20.6523,20.5647,20.6328,100600.0
2012-01-13 13:00:00,21.19,21.19,21.05,21.09,126700.0,20.6231,20.6231,20.4868,20.5258,126700.0
2012-01-13 13:30:00,21.09,21.12,21.0,21.1,171500.0,20.5258,20.555,20.4382,20.5355,171500.0
2012-01-13 14:00:00,21.1,21.16,21.06,21.14,144600.0,20.5355,20.5939,20.4966,20.5744,144600.0
2012-01-13 14:30:00,21.14,21.16,21.07,21.1,125600.0,20.5744,20.5939,20.5063,20.5355,125600.0
2012-01-13 15:00:00,21.09,21.16,21.09,21.14,186700.0,20.5258,20.5939,20.5258,20.5744,186700.0
2012-01-13 15:30:00,21.13,21.22,21.13,21.18,519800.0,20.5647,20.6523,20.5647,20.6134,519800.0
2012-01-17 09:30:00,21.55,21.75,21.45,21.7,252300.0,20.9735,21.1681,20.8761,21.1195,252300.0
2012-01-17 10:00:00,21.7,21.87,21.66,21.8,389400.0,21.1195,21.2849,21.0805,21.2168,389400.0
2012-01-17 10:30:00,21.8,21.92,21.77,21.9,355700.0,21.2168,21.3336,21.1876,21.3141,355700.0
2012-01-17 11:00:00,21.9,22.12,21.9,21.98,519400.0,21.3141,21.5282,21.3141,21.392,519400.0
2012-01-17 11:30:00,21.98,21.99,21.83,21.84,566500.0,21.392,21.4017,21.246,21.2557,566500.0
2012-01-17 12:00:00,21.85,21.9,21.8,21.81,173600.0,21.2654,21.3141,21.2168,21.2265,173600.0
2012-01-17 12:30:00,21.8,21.81,21.73,21.77,190200.0,21.2168,21.2265,21.1486,21.1876,190200.0
2012-01-17 13:00:00,21.78,21.83,21.74,21.8,267500.0,21.1973,21.246,21.1584,21.2168,267500.0
2012-01-17 13:30:00,21.8,21.84,21.75,21.8,213000.0,21.2168,21.2557,21.1681,21.2168,213000.0
2012-01-17 14:00:00,21.79,21.87,21.77,21.82,119100.0,21.207,21.2849,21.1876,21.2362,119100.0
2012-01-17 14:30:00,21.81,21.81,21.73,21.73,267200.0,21.2265,21.2265,21.1486,21.1486,267200.0
2012-01-17 15:00:00,21.73,21.73,21.6,21.64,337100.0,21.1486,21.1486,21.0221,21.0611,337100.0
2012-01-17 15:30:00,21.63,21.69,21.58,21.66,1057600.0,21.0513,21.1097,21.0027,21.0805,1057600.0
2012-01-18 09:30:00,21.13,21.34,21.12,21.26,578500.0,20.5647,20.7691,20.555,20.6912,578500.0
2012-01-18 10:00:00,21.26,21.51,21.25,21.49,489000.0,20.6912,20.9345,20.6815,20.9151,489000.0
2012-01-18 10:30:00,21.48,21.51,21.3,21.33,514900.0,20.9053,20.9345,20.7302,20.7594,514900.0
2012-01-18 11:00:00,21.33,21.42,21.33,21.35,268400.0,20.7594,20.8469,20.7594,20.7788,268400.0
2012-01-18 11:30:00,21.36,21.38,21.26,21.27,291600.0,20.7885,20.808,20.6912,20.701,291600.0
2012-01-18 12:00:00,21.27,21.42,21.27,21.4,270200.0,20.701,20.8469,20.701,20.8275,270200.0
2012-01-18 12:30:00,21.39,21.4,21.32,21.34,217600.0,20.8177,20.8275,20.7496,20.7691,217600.0
2012-01-18 13:00:00,21.35,21.38,21.32,21.34,249800.0,20.7788,20.808,20.7496,20.7691,249800.0
2012-01-18 13:30:00,21.35,21.37,21.24,21.25,364600.0,20.7788,20.7983,20.6718,20.6815,364600.0
2012-01-18 14:00:00,21.25,21.43,21.25,21.42,378100.0,20.6815,20.8567,20.6815,20.8469,378100.0
2012-01-18 14:30:00,21.42,21.48,21.38,21.47,334400.0,20.8469,20.9053,20.808,20.8956,334400.0
2012-01-18 15:00:00,21.47,21.53,21.42,21.5,590900.0,20.8956,20.954,20.8469,20.9248,590900.0
2012-01-18 15:30:00,21.5,21.71,21.49,21.6,1541900.0,20.9248,21.1292,20.9151,21.0221,1541900.0
2012-01-19 09:30:00,21.66,21.87,21.6,21.64,500300.0,21.0805,21.2849,21.0221,21.0611,500300.0
2012-01-19 10:00:00,21.63,21.82,21.55,21.75,715500.0,21.0513,21.2362,20.9735,21.1681,715500.0
2012-01-19 10:30:00,21.76,22.01,21.73,21.88,496300.0,21.1778,21.4212,21.1486,21.2946,496300.0
2012-01-19 11:00:00,21.88,21.89,21.84,21.87,209700.0,21.2946,21.3044,21.2557,21.2849,209700.0
2012-01-19 11:30:00,21.86,21.87,21.78,21.82,338900.0,21.2752,21.2849,21.1973,21.2362,338900.0
2012-01-19 12:00:00,21.82,21.82,21.76,21.76,136800.0,21.2362,21.2362,21.1778,21.1778,136800.0
2012-01-19 12:30:00,21.76,21.82,21.75,21.78,136400.0,21.1778,21.2362,21.1681,21.1973,136400.0
2012-01-19 13:00:00,21.77,21.84,21.77,21.79,154200.0,21.1876,21.2557,21.1876,21.207,154200.0
2012-01-19 13:30:00,21.79,21.8,21.73,21.73,117700.0,21.207,21.2168,21.1486,21.1486,117700.0
2012-01-19 14:00:00,21.72,21.75,21.71,21.74,131900.0,21.1389,21.1681,21.1292,21.1584,131900.0
2012-01-19 14:30:00,21.74,21.74,21.52,21.6,508900.0,21.1584,21.1584,20.9443,21.0221,508900.0
2012-01-19 15:00:00,21.6,21.73,21.59,21.73,237700.0,21.0221,21.1486,21.0124,21.1486,237700.0
2012-01-19 15:30:00,21.73,21.75,21.62,21.65,401200.0,21.1486,21.1681,21.0416,21.0708,401200.0
2012-01-20 09:30:00,21.6,21.7,21.42,21.49,511300.0,21.0221,21.1195,20.8469,20.9151,511300.0
2012-01-20 10:00:00,21.48,21.51,21.41,21.5,296900.0,20.9053,20.9345,20.8372,20.9248,296900.0
2012-01-20 10:30:00,21.5,21.51,21.42,21.47,236300.0,20.9248,20.9345,20.8469,20.8956,236300.0
2012-01-20 11:00:00,21.46,21.49,21.37,21.43,272400.0,20.8859,20.9151,20.7983,20.8567,272400.0
2012-01-20 11:30:00,21.43,21.44,21.35,21.36,364000.0,20.8567,20.8664,20.7788,20.7885,364000.0
2012-01-20 12:00:00,21.37,21.46,21.35,21.45,238900.0,20.7983,20.8859,20.7788,20.8761,238900.0
2012-01-20 12:30:00,21.44,21.46,21.39,21.39,470600.0,20.8664,20.8859,20.8177,20.8177,470600.0
2012-01-20 13:00:00,21.39,21.42,21.38,21.41,187100.0,20.8177,20.8469,20.808,20.8372,187100.0
2012-01-20 13:30:00,21.41,21.45,21.37,21.39,338900.0,20.8372,20.8761,20.7983,20.8177,338900.0
2012-01-20 14:00:00,21.4,21.43,21.37,21.43,147300.0,20.8275,20.8567,20.7983,20.8567,147300.0
2012-01-20 14:30:00,21.42,21.44,21.33,21.39,397700.0,20.8469,20.8664,20.7594,20.8177,397700.0
2012-01-20 15:00:00,21.39,21.47,21.35,21.43,254800.0,20.8177,20.8956,20.7788,20.8567,254800.0
2012-01-20 15:30:00,21.42,21.58,21.42,21.51,1150700.0,20.8469,21.0027,20.8469,20.9345,1150700.0
2012-01-23 09:30:00,21.55,22.19,21.55,22.12,464900.0,20.9735,21.5963,20.9735,21.5282,464900.0
2012-01-23 10:00:00,22.11,22.2,22.04,22.16,556900.0,21.5185,21.6061,21.4504,21.5671,556900.0
2012-01-23 10:30:00,22.15,22.28,22.12,22.16,334700.0,21.5574,21.6839,21.5282,21.5671,334700.0
2012-01-23 11:00:00,22.17,22.2,22.05,22.08,347500.0,21.5769,21.6061,21.4601,21.4893,347500.0
2012-01-23 11:30:00,22.07,22.11,21.84,21.92,334100.0,21.4796,21.5185,21.2557,21.3336,334100.0
2012-01-23 12:00:00,21.92,21.93,21.64,21.81,468800.0,21.3336,21.3433,21.0611,21.2265,468800.0
2012-01-23 12:30:00,21.81,21.81,21.59,21.61,143800.0,21.2265,21.2265,21.0124,21.0319,143800.0
2012-01-23 13:00:00,21.6,21.73,21.59,21.66,172200.0,21.0221,21.1486,21.0124,21.0805,172200.0
2012-01-23 13:30:00,21.66,21.76,21.61,21.67,258000.0,21.0805,21.1778,21.0319,21.0903,258000.0
2012-01-23 14:00:00,21.66,21.71,21.61,21.62,114800.0,21.0805,21.1292,21.0319,21.0416,114800.0
2012-01-23 14:30:00,21.61,21.64,21.51,21.61,146600.0,21.0319,21.0611,20.9345,21.0319,146600.0
2012-01-23 15:00:00,21.62,21.66,21.58,21.66,335900.0,21.0416,21.0805,21.0027,21.0805,335900.0
2012-01-23 15:30:00,21.66,21.76,21.63,21.76,853500.0,21.0805,21.1778,21.0513,21.1778,853500.0
2012-01-24 09:30:00,21.51,21.72,21.39,21.69,207400.0,20.9345,21.1389,20.8177,21.1097,207400.0
2012-01-24 10:00:00,21.71,21.82,21.65,21.7,221900.0,21.1292,21.2362,21.0708,21.1195,221900.0
2012-01-24 10:30:00,21.69,21.84,21.68,21.84,127100.0,21.1097,21.2557,21.1,21.2557,127100.0
2012-01-24 11:00:00,21.84,22.02,21.79,21.96,275100.0,21.2557,21.4309,21.207,21.3725,275100.0
2012-01-24 11:30:00,21.96,22.0,21.84,21.98,343400.0,21.3725,21.4114,21.2557,21.392,343400.0
2012-01-24 12:00:00,21.98,21.99,21.81,21.81,177600.0,21.392,21.4017,21.2265,21.2265,177600.0
2012-01-24 12:30:00,21.81,21.91,21.81,21.89,166800.0,21.2265,21.3238,21.2265,21.3044,166800.0
2012-01-24 13:00:00,21.89,21.9,21.78,21.84,227900.0,21.3044,21.3141,21.1973,21.2557,227900.0
2012-01-24 13:30:00,21.85,21.87,21.73,21.74,240600.0,21.2654,21.2849,21.1486,21.1584,240600.0
2012-01-24 14:00:00,21.74,21.76,21.6,21.61,651400.0,21.1584,21.1778,21.0221,21.0319,651400.0
2012-01-24 14:30:00,21.61,21.64,21.52,21.57,506100.0,21.0319,21.0611,20.9443,20.9929,506100.0
2012-01-24 15:00:00,21.57,21.72,21.54,21.69,369500.0,20.9929,21.1389,20.9637,21.1097,369500.0
2012-01-24 15:30:00,21.69,21.7,21.58,21.62,1278200.0,21.1097,21.1195,21.0027,21.0416,1278200.0
2012-01-25 09:30:00,24.05,25.12,23.82,24.42,5072200.0,23.4066,24.448,23.1827,23.7667,5072200.0
2012-01-25 10:00:00,24.42,24.94,24.35,24.8,2135500.0,23.7667,24.2728,23.6986,24.1365,2135500.0
2012-01-25 10:30:00,24.8,24.86,24.7,24.75,1155800.0,24.1365,24.1949,24.0392,24.0879,1155800.0
2012-01-25 11:00:00,24.75,24.77,24.55,24.59,835400.0,24.0879,24.1073,23.8932,23.9321,835400.0
2012-01-25 11:30:00,24.58,24.66,24.51,24.63,737400.0,23.9224,24.0003,23.8543,23.9711,737400.0
2012-01-25 12:00:00,24.63,24.81,24.62,24.79,674700.0,23.9711,24.1462,23.9613,24.1268,674700.0
2012-01-25 12:30:00,24.78,24.99,24.73,24.9,700200.0,24.1171,24.3214,24.0684,24.2338,700200.0
2012-01-25 13:00:00,24.89,24.98,24.85,24.94,408000.0,24.2241,24.3117,24.1852,24.2728,408000.0
2012-01-25 13:30:00,24.92,24.99,24.88,24.95,452200.0,24.2533,24.3214,24.2144,24.2825,452200.0
2012-01-25 14:00:00,24.94,25.04,24.83,24.99,830500.0,24.2728,24.3701,24.1657,24.3214,830500.0
2012-01-25 14:30:00,24.99,25.0,24.68,24.7,959200.0,24.3214,24.3312,24.0197,24.0392,959200.0
2012-01-25 15:00:00,24.7,24.78,24.61,24.72,815500.0,24.0392,24.1171,23.9516,24.0587,815500.0
2012-01-25 15:30:00,24.72,24.95,24.7,24.76,1584400.0,24.0587,24.2825,24.0392,24.0976,1584400.0
2012-01-26 09:30:00,24.56,24.85,24.36,24.69,834000.0,23.9029,24.1852,23.7083,24.0295,834000.0
2012-01-26 10:00:00,24.69,24.69,24.07,24.18,637800.0,24.0295,24.0295,23.426,23.5331,637800.0
2012-01-26 10:30:00,24.17,24.68,24.17,24.63,687900.0,23.5234,24.0197,23.5234,23.9711,687900.0
2012-01-26 11:00:00,24.62,24.83,24.62,24.79,723800.0,23.9613,24.1657,23.9613,24.1268,723800.0
2012-01-26 11:30:00,24.78,24.86,24.73,24.81,365400.0,24.1171,24.1949,24.0684,24.1462,365400.0
2012-01-26 12:00:00,24.81,24.81,24.34,24.46,419800.0,24.1462,24.1462,23.6888,23.8056,419800.0
2012-01-26 12:30:00,24.45,24.75,24.45,24.75,460200.0,23.7959,24.0879,23.7959,24.0879,460200.0
2012-01-26 13:00:00,24.76,25.03,24.75,24.92,503700.0,24.0976,24.3604,24.0879,24.2533,503700.0
2012-01-26 13:30:00,24.92,25.04,24.87,25.01,523100.0,24.2533,24.3701,24.2046,24.3409,523100.0
2012-01-26 14:00:00,25.0,25.0,24.68,24.89,456700.0,24.3312,24.3312,24.0197,24.2241,456700.0
2012-01-26 14:30:00,24.89,24.93,24.71,24.79,300300.0,24.2241,24.263,24.0489,24.1268,300300.0
2012-01-26 15:00:00,24.8,24.83,24.6,24.63,447400.0,24.1365,24.1657,23.9419,23.9711,447400.0
2012-01-26 15:30:00,24.63,24.78,24.62,24.76,669700.0,23.9711,24.1171,23.9613,24.0976,669700.0
2012-01-27 09:30:00,24.56,24.94,24.45,24.9,348100.0,23.9029,24.2728,23.7959,24.2338,348100.0
2012-01-27 10:00:00,24.9,25.02,24.78,24.93,272800.0,24.2338,24.3506,24.1171,24.263,272800.0
2012-01-27 10:30:00,24.93,25.08,24.91,25.08,383500.0,24.263,24.409,24.2436,24.409,383500.0
2012-01-27 11:00:00,25.09,25.15,25.01,25.02,269000.0,24.4188,24.4772,24.3409,24.3506,269000.0
2012-01-27 11:30:00,25.01,25.05,24.91,24.98,207700.0,24.3409,24.3798,24.2436,24.3117,207700.0
2012-01-27 12:00:00,24.99,25.02,24.9,24.96,160100.0,24.3214,24.3506,24.2338,24.2922,160100.0
2012-01-27 12:30:00,24.95,24.98,24.9,24.92,167900.0,24.2825,24.3117,24.2338,24.2533,167900.0
2012-01-27 13:00:00,24.92,25.03,24.9,24.97,211200.0,24.2533,24.3604,24.2338,24.302,211200.0
2012-01-27 13:30:00,24.96,25.06,24.95,25.02,161800.0,24.2922,24.3896,24.2825,24.3506,161800.0
2012-01-27 14:00:00,25.02,25.12,24.97,25.11,377400.0,24.3506,24.448,24.302,24.4382,377400.0
2012-01-27 14:30:00,25.1,25.34,25.1,25.34,490700.0,24.4285,24.6621,24.4285,24.6621,490700.0
2012-01-27 15:00:00,25.34,25.49,25.32,25.33,669600.0,24.6621,24.8081,24.6426,24.6523,669600.0
2012-01-27 15:30:00,25.33,25.34,25.2,25.21,473100.0,24.6523,24.6621,24.5258,24.5355,473100.0
2012-01-30 09:30:00,24.93,25.15,24.67,25.1,473400.0,24.263,24.4772,24.01,24.4285,473400.0
2012-01-30 10:00:00,25.1,25.15,24.93,24.96,407000.0,24.4285,24.4772,24.263,24.2922,407000.0
2012-01-30 10:30:00,24.95,25.29,24.95,25.28,491600.0,24.2825,24.6134,24.2825,24.6037,491600.0
2012-01-30 11:00:00,25.29,25.47,25.22,25.45,270500.0,24.6134,24.7886,24.5453,24.7691,270500.0
2012-01-30 11:30:00,25.44,25.5,25.35,25.41,345600.0,24.7594,24.8178,24.6718,24.7302,345600.0
2012-01-30 12:00:00,25.41,25.45,25.36,25.42,244300.0,24.7302,24.7691,24.6815,24.7399,244300.0
2012-01-30 12:30:00,25.41,25.44,25.21,25.37,284800.0,24.7302,24.7594,24.5355,24.6913,284800.0
2012-01-30 13:00:00,25.38,25.62,25.27,25.51,334200.0,24.701,24.9346,24.5939,24.8275,334200.0
2012-01-30 13:30:00,25.51,25.6,25.43,25.6,230300.0,24.8275,24.9151,24.7497,24.9151,230300.0
2012-01-30 14:00:00,25.6,25.67,25.56,25.61,377900.0,24.9151,24.9832,24.8762,24.9248,377900.0
2012-01-30 14:30:00,25.6,25.62,25.47,25.55,392400.0,24.9151,24.9346,24.7886,24.8665,392400.0
2012-01-30 15:00:00,25.55,25.55,25.37,25.39,286100.0,24.8665,24.8665,24.6913,24.7107,286100.0
2012-01-30 15:30:00,25.39,25.43,25.31,25.42,516400.0,24.7107,24.7497,24.6329,24.7399,516400.0
2012-01-31 09:30:00,25.55,25.84,25.28,25.41,488000.0,24.8665,25.1487,24.6037,24.7302,488000.0
2012-01-31 10:00:00,25.4,25.5,25.13,25.42,390600.0,24.7205,24.8178,24.4577,24.7399,390600.0
2012-01-31 10:30:00,25.42,25.48,25.24,25.32,202600.0,24.7399,24.7983,24.5647,24.6426,202600.0
2012-01-31 11:00:00,25.32,25.46,25.3,25.46,319100.0,24.6426,24.7789,24.6231,24.7789,319100.0
2012-01-31 11:30:00,25.46,25.47,25.29,25.41,223800.0,24.7789,24.7886,24.6134,24.7302,223800.0
2012-01-31 12:00:00,25.41,25.53,25.39,25.41,265600.0,24.7302,24.847,24.7107,24.7302,265600.0
2012-01-31 12:30:00,25.42,25.54,25.42,25.47,180200.0,24.7399,24.8567,24.7399,24.7886,180200.0
2012-01-31 13:00:00,25.47,25.61,25.47,25.5,237100.0,24.7886,24.9248,24.7886,24.8178,237100.0
2012-01-31 13:30:00,25.51,25.51,25.31,25.36,157900.0,24.8275,24.8275,24.6329,24.6815,157900.0
2012-01-31 14:00:00,25.36,25.49,25.3,25.48,188700.0,24.6815,24.8081,24.6231,24.7983,188700.0
2012-01-31 14:30:00,25.47,25.48,25.39,25.46,196100.0,24.7886,24.7983,24.7107,24.7789,196100.0
2012-01-31 15:00:00,25.46,25.56,25.45,25.56,247300.0,24.7789,24.8762,24.7691,24.8762,247300.0
2012-01-31 15:30:00,25.55,25.58,25.43,25.52,963200.0,24.8665,24.8956,24.7497,24.8373,963200.0
2012-02-01 09:30:00,25.71,25.86,25.57,25.65,302500.0,25.0222,25.1682,24.8859,24.9638,302500.0
2012-02-01 10:00:00,25.64,25.88,25.6,25.85,404500.0,24.954,25.1876,24.9151,25.1584,404500.0
2012-02-01 10:30:00,25.85,25.86,25.76,25.81,200500.0,25.1584,25.1682,25.0708,25.1195,200500.0
2012-02-01 11:00:00,25.82,25.91,25.75,25.88,172300.0,25.1292,25.2168,25.0611,25.1876,172300.0
2012-02-01 11:30:00,25.87,25.93,25.82,25.83,153300.0,25.1779,25.2363,25.1292,25.139,153300.0
2012-02-01 12:00:00,25.82,25.96,25.82,25.92,255900.0,25.1292,25.2655,25.1292,25.2266,255900.0
2012-02-01 12:30:00,25.92,25.95,25.79,25.79,167500.0,25.2266,25.2557,25.1,25.1,167500.0
2012-02-01 13:00:00,25.8,25.93,25.78,25.84,145600.0,25.1098,25.2363,25.0903,25.1487,145600.0
2012-02-01 13:30:00,25.84,25.88,25.68,25.68,316800.0,25.1487,25.1876,24.993,24.993,316800.0
2012-02-01 14:00:00,25.69,25.78,25.66,25.78,537800.0,25.0027,25.0903,24.9735,25.0903,537800.0
2012-02-01 14:30:00,25.78,25.86,25.37,25.53,1403100.0,25.0903,25.1682,24.6913,24.847,1403100.0
2012-02-01 15:00:00,25.54,25.83,25.54,25.69,378000.0,24.8567,25.139,24.8567,25.0027,378000.0
2012-02-01 15:30:00,25.69,25.73,25.61,25.66,563700.0,25.0027,25.0416,24.9248,24.9735,563700.0
2012-02-02 09:30:00,25.71,25.83,25.33,25.64,322600.0,25.0222,25.139,24.6523,24.954,322600.0
2012-02-02 10:00:00,25.63,25.87,25.56,25.71,422800.0,24.9443,25.1779,24.8762,25.0222,422800.0
2012-02-02 10:30:00,25.72,25.76,25.6,25.61,195200.0,25.0319,25.0708,24.9151,24.9248,195200.0
2012-02-02 11:00:00,25.62,25.73,25.61,25.63,145100.0,24.9346,25.0416,24.9248,24.9443,145100.0
2012-02-02 11:30:00,25.63,25.63,25.49,25.51,198100.0,24.9443,24.9443,24.8081,24.8275,198100.0
2012-02-02 12:00:00,25.52,25.52,25.34,25.43,172600.0,24.8373,24.8373,24.6621,24.7497,172600.0
2012-02-02 12:30:00,25.42,25.45,25.33,25.43,242500.0,24.7399,24.7691,24.6523,24.7497,242500.0
2012-02-02 13:00:00,25.44,25.45,25.38,25.41,145100.0,24.7594,24.7691,24.701,24.7302,145100.0
2012-02-02 13:30:00,25.41,25.49,25.4,25.46,125100.0,24.7302,24.8081,24.7205,24.7789,125100.0
2012-02-02 14:00:00,25.46,25.57,25.46,25.56,127300.0,24.7789,24.8859,24.7789,24.8762,127300.0
2012-02-02 14:30:00,25.56,25.61,25.47,25.51,216800.0,24.8762,24.9248,24.7886,24.8275,216800.0
2012-02-02 15:00:00,25.52,25.55,25.46,25.48,167400.0,24.8373,24.8665,24.7789,24.7983,167400.0
2012-02-02 15:30:00,25.48,25.53,25.43,25.51,479900.0,24.7983,24.847,24.7497,24.8275,479900.0
2012-02-03 09:30:00,26.0,26.0,25.82,25.94,483900.0,25.3044,25.3044,25.1292,25.246,483900.0
2012-02-03 10:00:00,25.95,25.99,25.88,25.88,307700.0,25.2557,25.2947,25.1876,25.1876,307700.0
2012-02-03 10:30:00,25.88,25.96,25.86,25.94,414800.0,25.1876,25.2655,25.1682,25.246,414800.0
2012-02-03 11:00:00,25.94,26.0,25.91,26.0,249500.0,25.246,25.3044,25.2168,25.3044,249500.0
2012-02-03 11:30:00,26.0,26.07,25.98,25.99,265900.0,25.3044,25.3725,25.2849,25.2947,265900.0
2012-02-03 12:00:00,25.99,26.0,25.95,26.0,149700.0,25.2947,25.3044,25.2557,25.3044,149700.0
2012-02-03 12:30:00,26.0,26.01,25.96,25.99,214300.0,25.3044,25.3141,25.2655,25.2947,214300.0
2012-02-03 13:00:00,25.99,26.0,25.9,25.93,139600.0,25.2947,25.3044,25.2071,25.2363,139600.0
2012-02-03 13:30:00,25.93,26.0,25.91,25.99,155700.0,25.2363,25.3044,25.2168,25.2947,155700.0
2012-02-03 14:00:00,26.0,26.06,25.98,26.05,160700.0,25.3044,25.3628,25.2849,25.3531,160700.0
2012-02-03 14:30:00,26.05,26.06,26.0,26.05,173500.0,25.3531,25.3628,25.3044,25.3531,173500.0
2012-02-03 15:00:00,26.05,26.05,25.96,25.99,239500.0,25.3531,25.3531,25.2655,25.2947,239500.0
2012-02-03 15:30:00,26.0,26.06,25.97,26.01,682900.0,25.3044,25.3628,25.2752,25.3141,682900.0
2012-02-06 09:30:00,25.79,26.07,25.67,26.04,417900.0,25.1,25.3725,24.9832,25.3433,417900.0
2012-02-06 10:00:00,26.03,26.12,25.79,25.87,499400.0,25.3336,25.4212,25.1,25.1779,499400.0
2012-02-06 10:30:00,25.87,26.0,25.85,26.0,795600.0,25.1779,25.3044,25.1584,25.3044,795600.0
2012-02-06 11:00:00,26.0,26.03,25.94,26.0,394800.0,25.3044,25.3336,25.246,25.3044,394800.0
2012-02-06 11:30:00,26.0,26.02,25.95,26.0,218600.0,25.3044,25.3239,25.2557,25.3044,218600.0
2012-02-06 12:00:00,26.0,26.04,25.97,26.0,157900.0,25.3044,25.3433,25.2752,25.3044,157900.0
2012-02-06 12:30:00,26.0,26.01,25.94,25.95,193400.0,25.3044,25.3141,25.246,25.2557,193400.0
2012-02-06 13:00:00,25.96,25.98,25.85,25.85,137500.0,25.2655,25.2849,25.1584,25.1584,137500.0
2012-02-06 13:30:00,25.86,25.88,25.77,25.83,145100.0,25.1682,25.1876,25.0806,25.139,145100.0
2012-02-06 14:00:00,25.83,25.91,25.82,25.85,193600.0,25.139,25.2168,25.1292,25.1584,193600.0
2012-02-06 14:30:00,25.85,25.88,25.77,25.83,520300.0,25.1584,25.1876,25.0806,25.139,520300.0
2012-02-06 15:00:00,25.82,25.97,25.82,25.93,274500.0,25.1292,25.2752,25.1292,25.2363,274500.0
2012-02-06 15:30:00,25.92,26.01,25.89,25.91,685500.0,25.2266,25.3141,25.1974,25.2168,685500.0
2012-02-07 09:30:00,25.83,26.17,25.78,26.15,311500.0,25.139,25.4699,25.0903,25.4504,311500.0
2012-02-07 10:00:00,26.16,26.21,26.02,26.11,441900.0,25.4601,25.5088,25.3239,25.4115,441900.0
2012-02-07 10:30:00,26.12,26.4,26.12,26.23,726700.0,25.4212,25.6937,25.4212,25.5283,726700.0
2012-02-07 11:00:00,26.23,26.47,26.22,26.45,398200.0,25.5283,25.7618,25.5185,25.7424,398200.0
2012-02-07 11:30:00,26.46,26.48,26.34,26.44,190900.0,25.7521,25.7716,25.6353,25.7326,190900.0
2012-02-07 12:00:00,26.44,26.46,26.37,26.4,240100.0,25.7326,25.7521,25.6645,25.6937,240100.0
2012-02-07 12:30:00,26.39,26.5,26.37,26.44,179400.0,25.684,25.791,25.6645,25.7326,179400.0
2012-02-07 13:00:00,26.44,26.5,26.38,26.44,268400.0,25.7326,25.791,25.6742,25.7326,268400.0
2012-02-07 13:30:00,26.43,26.46,26.39,26.44,232600.0,25.7229,25.7521,25.684,25.7326,232600.0
2012-02-07 14:00:00,26.44,26.45,26.4,26.4,244800.0,25.7326,25.7424,25.6937,25.6937,244800.0
2012-02-07 14:30:00,26.4,26.46,26.37,26.38,281300.0,25.6937,25.7521,25.6645,25.6742,281300.0
2012-02-07 15:00:00,26.39,26.49,26.39,26.43,422400.0,25.684,25.7813,25.684,25.7229,422400.0
2012-02-07 15:30:00,26.44,26.46,26.35,26.39,1241000.0,25.7326,25.7521,25.645,25.684,1241000.0
2012-02-08 09:30:00,26.33,26.68,26.33,26.59,577000.0,25.6256,25.9662,25.6256,25.8786,577000.0
2012-02-08 10:00:00,26.59,26.66,26.51,26.6,430400.0,25.8786,25.9468,25.8008,25.8884,430400.0
2012-02-08 10:30:00,26.6,26.66,26.49,26.59,589700.0,25.8884,25.9468,25.7813,25.8786,589700.0
2012-02-08 11:00:00,26.6,26.61,26.43,26.54,302300.0,25.8884,25.8981,25.7229,25.83,302300.0
2012-02-08 11:30:00,26.55,26.61,26.54,26.59,721900.0,25.8397,25.8981,25.83,25.8786,721900.0
2012-02-08 12:00:00,26.59,26.61,26.55,26.59,225300.0,25.8786,25.8981,25.8397,25.8786,225300.0
2012-02-08 12:30:00,26.6,26.81,26.57,26.78,242600.0,25.8884,26.0927,25.8592,26.0635,242600.0
2012-02-08 13:00:00,26.78,26.78,26.62,26.68,325300.0,26.0635,26.0635,25.9078,25.9662,325300.0
2012-02-08 13:30:00,26.68,27.2,26.68,26.94,800700.0,25.9662,26.4723,25.9662,26.2193,800700.0
2012-02-08 14:00:00,26.95,26.97,26.76,26.83,289700.0,26.229,26.2485,26.0441,26.1122,289700.0
2012-02-08 14:30:00,26.83,26.97,26.79,26.9,215200.0,26.1122,26.2485,26.0733,26.1803,215200.0
2012-02-08 15:00:00,26.89,27.03,26.87,27.02,344000.0,26.1706,26.3069,26.1511,26.2971,344000.0
2012-02-08 15:30:00,27.03,27.16,27.02,27.08,754600.0,26.3069,26.4334,26.2971,26.3555,754600.0
2012-02-09 09:30:00,27.29,27.29,26.78,27.01,507800.0,26.5599,26.5599,26.0635,26.2874,507800.0
2012-02-09 10:00:00,27.01,27.04,26.69,26.79,525100.0,26.2874,26.3166,25.976,26.0733,525100.0
2012-02-09 10:30:00,26.79,27.06,26.77,26.93,447400.0,26.0733,26.3361,26.0538,26.2095,447400.0
2012-02-09 11:00:00,26.93,26.96,26.81,26.84,259800.0,26.2095,26.2387,26.0927,26.1219,259800.0
2012-02-09 11:30:00,26.84,27.26,26.84,27.21,305100.0,26.1219,26.5307,26.1219,26.482,305100.0
2012-02-09 12:00:00,27.22,27.28,27.01,27.01,299000.0,26.4918,26.5502,26.2874,26.2874,299000.0
2012-02-09 12:30:00,27.01,27.08,26.93,27.06,284300.0,26.2874,26.3555,26.2095,26.3361,284300.0
2012-02-09 13:00:00,27.06,27.12,26.99,27.11,209900.0,26.3361,26.3944,26.2679,26.3847,209900.0
2012-02-09 13:30:00,27.11,27.14,27.03,27.11,116700.0,26.3847,26.4139,26.3069,26.3847,116700.0
2012-02-09 14:00:00,27.11,27.14,27.09,27.09,129900.0,26.3847,26.4139,26.3653,26.3653,129900.0
2012-02-09 14:30:00,27.08,27.09,26.99,27.0,212900.0,26.3555,26.3653,26.2679,26.2777,212900.0
2012-02-09 15:00:00,27.0,27.09,26.98,27.04,247700.0,26.2777,26.3653,26.2582,26.3166,247700.0
2012-02-09 15:30:00,27.04,27.04,26.93,26.98,522100.0,26.3166,26.3166,26.2095,26.2582,522100.0
2012-02-10 09:30:00,26.62,26.85,26.4,26.68,263500.0,25.9078,26.1317,25.6937,25.9662,263500.0
2012-02-10 10:00:00,26.67,26.71,26.5,26.7,228600.0,25.9565,25.9954,25.791,25.9857,228600.0
2012-02-10 10:30:00,26.7,26.96,26.69,26.95,236200.0,25.9857,26.2387,25.976,26.229,236200.0
2012-02-10 11:00:00,26.95,26.99,26.84,26.95,241200.0,26.229,26.2679,26.1219,26.229,241200.0
2012-02-10 11:30:00,26.95,26.95,26.79,26.8,114000.0,26.229,26.229,26.0733,26.083,114000.0
2012-02-10 12:00:00,26.81,26.84,26.79,26.84,76600.0,26.0927,26.1219,26.0733,26.1219,76600.0
2012-02-10 12:30:00,26.84,27.01,26.83,26.96,206300.0,26.1219,26.2874,26.1122,26.2387,206300.0
2012-02-10 13:00:00,26.97,26.98,26.84,26.85,115200.0,26.2485,26.2582,26.1219,26.1317,115200.0
2012-02-10 13:30:00,26.86,26.96,26.8,26.88,239800.0,26.1414,26.2387,26.083,26.1609,239800.0
2012-02-10 14:00:00,26.89,27.01,26.87,26.99,109300.0,26.1706,26.2874,26.1511,26.2679,109300.0
2012-02-10 14:30:00,26.99,27.0,26.89,26.9,131400.0,26.2679,26.2777,26.1706,26.1803,131400.0
2012-02-10 15:00:00,26.9,26.9,26.72,26.88,324700.0,26.1803,26.1803,26.0051,26.1609,324700.0
2012-02-10 15:30:00,26.88,26.96,26.86,26.95,543500.0,26.1609,26.2387,26.1414,26.229,543500.0
2012-02-13 09:30:00,27.11,27.23,26.98,27.14,373200.0,26.3847,26.5015,26.2582,26.4139,373200.0
2012-02-13 10:00:00,27.13,27.26,27.1,27.26,307000.0,26.4042,26.5307,26.375,26.5307,307000.0
2012-02-13 10:30:00,27.26,27.55,27.21,27.37,808400.0,26.5307,26.8129,26.482,26.6378,808400.0
2012-02-13 11:00:00,27.36,27.5,27.3,27.5,417600.0,26.628,26.7643,26.5696,26.7643,417600.0
2012-02-13 11:30:00,27.5,27.6,27.47,27.47,347500.0,26.7643,26.8616,26.7351,26.7351,347500.0
2012-02-13 12:00:00,27.47,27.75,27.47,27.69,303500.0,26.7351,27.0076,26.7351,26.9492,303500.0
2012-02-13 12:30:00,27.69,27.93,27.66,27.9,372200.0,26.9492,27.1828,26.92,27.1536,372200.0
2012-02-13 13:00:00,27.9,27.98,27.69,27.89,482900.0,27.1536,27.2314,26.9492,27.1438,482900.0
2012-02-13 13:30:00,27.89,27.91,27.73,27.73,328400.0,27.1438,27.1633,26.9881,26.9881,328400.0
2012-02-13 14:00:00,27.73,27.83,27.7,27.8,392600.0,26.9881,27.0855,26.9589,27.0563,392600.0
2012-02-13 14:30:00,27.81,27.91,27.78,27.89,303400.0,27.066,27.1633,27.0368,27.1438,303400.0
2012-02-13 15:00:00,27.89,28.03,27.86,28.01,639300.0,27.1438,27.2801,27.1147,27.2606,639300.0
2012-02-13 15:30:00,28.0,28.07,27.93,28.04,981200.0,27.2509,27.319,27.1828,27.2898,981200.0
2012-02-14 09:30:00,28.29,28.29,28.01,28.24,762900.0,27.5331,27.5331,27.2606,27.4845,762900.0
2012-02-14 10:00:00,28.24,28.29,28.02,28.12,623400.0,27.4845,27.5331,27.2704,27.3677,623400.0
2012-02-14 10:30:00,28.12,28.24,27.98,28.06,744000.0,27.3677,27.4845,27.2314,27.3093,744000.0
2012-02-14 11:00:00,28.06,28.09,27.99,28.05,356100.0,27.3093,27.3385,27.2412,27.2996,356100.0
2012-02-14 11:30:00,28.05,28.1,28.01,28.04,381600.0,27.2996,27.3482,27.2606,27.2898,381600.0
2012-02-14 12:00:00,28.03,28.07,27.94,27.96,337300.0,27.2801,27.319,27.1925,27.212,337300.0
2012-02-14 12:30:00,27.96,28.05,27.91,27.97,498700.0,27.212,27.2996,27.1633,27.2217,498700.0
2012-02-14 13:00:00,27.96,28.03,27.91,27.98,301600.0,27.212,27.2801,27.1633,27.2314,301600.0
2012-02-14 13:30:00,27.98,28.04,27.91,27.97,285000.0,27.2314,27.2898,27.1633,27.2217,285000.0
2012-02-14 14:00:00,27.97,27.99,27.73,27.74,436800.0,27.2217,27.2412,26.9881,26.9979,436800.0
2012-02-14 14:30:00,27.73,27.86,27.7,27.75,303500.0,26.9881,27.1147,26.9589,27.0076,303500.0
2012-02-14 15:00:00,27.76,27.85,27.75,27.78,455200.0,27.0173,27.1049,27.0076,27.0368,455200.0
2012-02-14 15:30:00,27.79,27.98,27.75,27.97,1018800.0,27.0465,27.2314,27.0076,27.2217,1018800.0
2012-02-15 09:30:00,28.1,28.1,27.52,27.67,465900.0,27.3482,27.3482,26.7837,26.9297,465900.0
2012-02-15 10:00:00,27.67,27.75,27.55,27.63,387700.0,26.9297,27.0076,26.8129,26.8908,387700.0
2012-02-15 10:30:00,27.64,27.78,27.58,27.74,447500.0,26.9005,27.0368,26.8421,26.9979,447500.0
2012-02-15 11:00:00,27.74,27.78,27.56,27.58,275900.0,26.9979,27.0368,26.8227,26.8421,275900.0
2012-02-15 11:30:00,27.59,27.65,27.54,27.6,376500.0,26.8519,26.9103,26.8032,26.8616,376500.0
2012-02-15 12:00:00,27.6,27.67,27.55,27.55,170200.0,26.8616,26.9297,26.8129,26.8129,170200.0
2012-02-15 12:30:00,27.56,27.57,27.38,27.43,225400.0,26.8227,26.8324,26.6475,26.6962,225400.0
2012-02-15 13:00:00,27.42,27.47,27.33,27.43,202300.0,26.6864,26.7351,26.5988,26.6962,202300.0
2012-02-15 13:30:00,27.43,27.48,27.33,27.47,171000.0,26.6962,26.7448,26.5988,26.7351,171000.0
2012-02-15 14:00:00,27.47,27.5,27.3,27.44,211200.0,26.7351,26.7643,26.5696,26.7059,211200.0
2012-02-15 14:30:00,27.44,27.49,27.32,27.33,183200.0,26.7059,26.7545,26.5891,26.5988,183200.0
2012-02-15 15:00:00,27.33,27.41,27.31,27.36,522000.0,26.5988,26.6767,26.5794,26.628,522000.0
2012-02-15 15:30:00,27.36,27.47,27.35,27.43,1053300.0,26.628,26.7351,26.6183,26.6962,1053300.0
2012-02-16 09:30:00,27.37,27.86,27.35,27.64,333300.0,26.6378,27.1147,26.6183,26.9005,333300.0
2012-02-16 10:00:00,27.64,27.74,27.59,27.59,234900.0,26.9005,26.9979,26.8519,26.8519,234900.0
2012-02-16 10:30:00,27.6,27.64,27.48,27.48,298300.0,26.8616,26.9005,26.7448,26.7448,298300.0
2012-02-16 11:00:00,27.49,27.51,27.4,27.46,189000.0,26.7545,26.774,26.667,26.7254,189000.0
2012-02-16 11:30:00,27.45,27.68,27.45,27.64,225900.0,26.7156,26.9395,26.7156,26.9005,225900.0
2012-02-16 12:00:00,27.65,27.76,27.62,27.76,272200.0,26.9103,27.0173,26.8811,27.0173,272200.0
2012-02-16 12:30:00,27.75,27.82,27.68,27.73,205500.0,27.0076,27.0757,26.9395,26.9881,205500.0
2012-02-16 13:00:00,27.72,27.85,27.71,27.78,212800.0,26.9784,27.1049,26.9687,27.0368,212800.0
2012-02-16 13:30:00,27.77,27.83,27.72,27.82,156200.0,27.0271,27.0855,26.9784,27.0757,156200.0
2012-02-16 14:00:00,27.82,27.85,27.76,27.76,156800.0,27.0757,27.1049,27.0173,27.0173,156800.0
2012-02-16 14:30:00,27.76,27.8,27.72,27.73,155800.0,27.0173,27.0563,26.9784,26.9881,155800.0
2012-02-16 15:00:00,27.72,27.77,27.68,27.77,273600.0,26.9784,27.0271,26.9395,27.0271,273600.0
2012-02-16 15:30:00,27.76,27.88,27.76,27.87,763800.0,27.0173,27.1341,27.0173,27.1244,763800.0
2012-02-17 09:30:00,28.02,28.15,27.86,28.13,422300.0,27.2704,27.3969,27.1147,27.3774,422300.0
2012-02-17 10:00:00,28.14,28.15,27.89,27.93,165000.0,27.3872,27.3969,27.1438,27.1828,165000.0
2012-02-17 10:30:00,27.94,27.99,27.82,27.83,86300.0,27.1925,27.2412,27.0757,27.0855,86300.0
2012-02-17 11:00:00,27.84,27.87,27.77,27.82,174800.0,27.0952,27.1244,27.0271,27.0757,174800.0
2012-02-17 11:30:00,27.82,27.86,27.77,27.79,87700.0,27.0757,27.1147,27.0271,27.0465,87700.0
2012-02-17 12:00:00,27.79,27.82,27.69,27.71,109000.0,27.0465,27.0757,26.9492,26.9687,109000.0
2012-02-17 12:30:00,27.72,27.79,27.67,27.72,166100.0,26.9784,27.0465,26.9297,26.9784,166100.0
2012-02-17 13:00:00,27.73,27.79,27.66,27.77,120300.0,26.9881,27.0465,26.92,27.0271,120300.0
2012-02-17 13:30:00,27.78,27.83,27.73,27.8,112800.0,27.0368,27.0855,26.9881,27.0563,112800.0
2012-02-17 14:00:00,27.8,27.89,27.79,27.85,67600.0,27.0563,27.1438,27.0465,27.1049,67600.0
2012-02-17 14:30:00,27.86,27.95,27.85,27.94,69900.0,27.1147,27.2022,27.1049,27.1925,69900.0
2012-02-17 15:00:00,27.94,28.0,27.9,27.92,196900.0,27.1925,27.2509,27.1536,27.173,196900.0
2012-02-17 15:30:00,27.93,28.0,27.85,27.95,379100.0,27.1828,27.2509,27.1049,27.2022,379100.0
2012-02-21 09:30:00,27.97,28.08,27.7,27.71,277700.0,27.2217,27.3288,26.9589,26.9687,277700.0
2012-02-21 10:00:00,27.72,27.79,27.63,27.7,265800.0,26.9784,27.0465,26.8908,26.9589,265800.0
2012-02-21 10:30:00,27.7,27.85,27.7,27.84,231600.0,26.9589,27.1049,26.9589,27.0952,231600.0
2012-02-21 11:00:00,27.84,27.9,27.8,27.84,134600.0,27.0952,27.1536,27.0563,27.0952,134600.0
2012-02-21 11:30:00,27.83,27.85,27.76,27.78,88100.0,27.0855,27.1049,27.0173,27.0368,88100.0
2012-02-21 12:00:00,27.78,27.78,27.72,27.75,147200.0,27.0368,27.0368,26.9784,27.0076,147200.0
2012-02-21 12:30:00,27.75,27.75,27.69,27.7,129400.0,27.0076,27.0076,26.9492,26.9589,129400.0
2012-02-21 13:00:00,27.68,27.81,27.67,27.8,181800.0,26.9395,27.066,26.9297,27.0563,181800.0
2012-02-21 13:30:00,27.8,27.84,27.73,27.79,81600.0,27.0563,27.0952,26.9881,27.0465,81600.0
2012-02-21 14:00:00,27.79,27.82,27.64,27.72,153500.0,27.0465,27.0757,26.9005,26.9784,153500.0
2012-02-21 14:30:00,27.71,27.71,27.53,27.58,121700.0,26.9687,26.9687,26.7935,26.8421,121700.0
2012-02-21 15:00:00,27.57,27.64,27.55,27.57,161400.0,26.8324,26.9005,26.8129,26.8324,161400.0
2012-02-21 15:30:00,27.58,27.69,27.56,27.69,363700.0,26.8421,26.9492,26.8227,26.9492,363700.0
2012-02-22 09:30:00,27.56,27.76,27.44,27.74,225000.0,26.8227,27.0173,26.7059,26.9979,225000.0
2012-02-22 10:00:00,27.73,27.88,27.62,27.8,236700.0,26.9881,27.1341,26.8811,27.0563,236700.0
2012-02-22 10:30:00,27.79,27.89,27.71,27.78,216700.0,27.0465,27.1438,26.9687,27.0368,216700.0
2012-02-22 11:00:00,27.77,27.79,27.59,27.67,145200.0,27.0271,27.0465,26.8519,26.9297,145200.0
2012-02-22 11:30:00,27.67,27.68,27.4,27.45,242600.0,26.9297,26.9395,26.667,26.7156,242600.0
2012-02-22 12:00:00,27.46,27.51,27.42,27.51,116200.0,26.7254,26.774,26.6864,26.774,116200.0
2012-02-22 12:30:00,27.51,27.57,27.49,27.56,72700.0,26.774,26.8324,26.7545,26.8227,72700.0
2012-02-22 13:00:00,27.56,27.78,27.56,27.74,136700.0,26.8227,27.0368,26.8227,26.9979,136700.0
2012-02-22 13:30:00,27.73,27.77,27.66,27.74,83900.0,26.9881,27.0271,26.92,26.9979,83900.0
2012-02-22 14:00:00,27.74,27.75,27.7,27.74,86200.0,26.9979,27.0076,26.9589,26.9979,86200.0
2012-02-22 14:30:00,27.74,27.76,27.67,27.68,155100.0,26.9979,27.0173,26.9297,26.9395,155100.0
2012-02-22 15:00:00,27.69,27.84,27.66,27.75,158000.0,26.9492,27.0952,26.92,27.0076,158000.0
2012-02-22 15:30:00,27.75,27.86,27.71,27.78,395900.0,27.0076,27.1147,26.9687,27.0368,395900.0
2012-02-23 09:30:00,27.74,27.78,27.41,27.47,228000.0,26.9979,27.0368,26.6767,26.7351,228000.0
2012-02-23 10:00:00,27.49,27.73,27.48,27.62,248500.0,26.7545,26.9881,26.7448,26.8811,248500.0
2012-02-23 10:30:00,27.62,27.81,27.56,27.8,253900.0,26.8811,27.066,26.8227,27.0563,253900.0
2012-02-23 11:00:00,27.81,27.92,27.77,27.82,195300.0,27.066,27.173,27.0271,27.0757,195300.0
2012-02-23 11:30:00,27.82,27.86,27.78,27.84,126800.0,27.0757,27.1147,27.0368,27.0952,126800.0
2012-02-23 12:00:00,27.85,27.89,27.8,27.83,120200.0,27.1049,27.1438,27.0563,27.0855,120200.0
2012-02-23 12:30:00,27.82,27.84,27.64,27.69,85900.0,27.0757,27.0952,26.9005,26.9492,85900.0
2012-02-23 13:00:00,27.7,27.77,27.65,27.65,241300.0,26.9589,27.0271,26.9103,26.9103,241300.0
2012-02-23 13:30:00,27.66,27.75,27.6,27.72,110300.0,26.92,27.0076,26.8616,26.9784,110300.0
2012-02-23 14:00:00,27.73,27.78,27.67,27.77,92500.0,26.9881,27.0368,26.9297,27.0271,92500.0
2012-02-23 14:30:00,27.77,27.78,27.68,27.74,106600.0,27.0271,27.0368,26.9395,26.9979,106600.0
2012-02-23 15:00:00,27.74,27.78,27.67,27.69,431600.0,26.9979,27.0368,26.9297,26.9492,431600.0
2012-02-23 15:30:00,27.69,27.72,27.6,27.69,1031700.0,26.9492,26.9784,26.8616,26.9492,1031700.0
2012-02-24 09:30:00,27.74,27.93,27.56,27.89,374700.0,26.9979,27.1828,26.8227,27.1438,374700.0
2012-02-24 10:00:00,27.88,28.06,27.71,27.81,215100.0,27.1341,27.3093,26.9687,27.066,215100.0
2012-02-24 10:30:00,27.82,27.9,27.78,27.8,205500.0,27.0757,27.1536,27.0368,27.0563,205500.0
2012-02-24 11:00:00,27.81,27.93,27.81,27.88,79700.0,27.066,27.1828,27.066,27.1341,79700.0
2012-02-24 11:30:00,27.89,28.0,27.85,27.98,105600.0,27.1438,27.2509,27.1049,27.2314,105600.0
2012-02-24 12:00:00,27.99,28.0,27.93,27.95,105600.0,27.2412,27.2509,27.1828,27.2022,105600.0
2012-02-24 12:30:00,27.96,27.97,27.93,27.96,78900.0,27.212,27.2217,27.1828,27.212,78900.0
2012-02-24 13:00:00,27.96,27.98,27.91,27.91,65800.0,27.212,27.2314,27.1633,27.1633,65800.0
2012-02-24 13:30:00,27.92,27.93,27.82,27.86,94300.0,27.173,27.1828,27.0757,27.1147,94300.0
2012-02-24 14:00:00,27.86,27.89,27.77,27.78,64200.0,27.1147,27.1438,27.0271,27.0368,64200.0
2012-02-24 14:30:00,27.76,27.76,27.68,27.68,163200.0,27.0173,27.0173,26.9395,26.9395,163200.0
2012-02-24 15:00:00,27.68,27.69,27.63,27.64,92500.0,26.9395,26.9492,26.8908,26.9005,92500.0
2012-02-24 15:30:00,27.63,27.67,27.61,27.65,315500.0,26.8908,26.9297,26.8713,26.9103,315500.0
2012-02-27 09:30:00,27.4,27.43,27.19,27.25,340900.0,26.667,26.6962,26.4626,26.521,340900.0
2012-02-27 10:00:00,27.25,27.42,27.23,27.34,290700.0,26.521,26.6864,26.5015,26.6086,290700.0
2012-02-27 10:30:00,27.34,27.55,27.31,27.46,212100.0,26.6086,26.8129,26.5794,26.7254,212100.0
2012-02-27 11:00:00,27.46,27.65,27.45,27.59,317400.0,26.7254,26.9103,26.7156,26.8519,317400.0
2012-02-27 11:30:00,27.6,27.67,27.58,27.59,167100.0,26.8616,26.9297,26.8421,26.8519,167100.0
2012-02-27 12:00:00,27.59,27.65,27.57,27.6,191300.0,26.8519,26.9103,26.8324,26.8616,191300.0
2012-02-27 12:30:00,27.6,27.65,27.56,27.61,143900.0,26.8616,26.9103,26.8227,26.8713,143900.0
2012-02-27 13:00:00,27.61,27.62,27.53,27.54,96100.0,26.8713,26.8811,26.7935,26.8032,96100.0
2012-02-27 13:30:00,27.54,27.63,27.54,27.56,119700.0,26.8032,26.8908,26.8032,26.8227,119700.0
2012-02-27 14:00:00,27.57,27.59,27.46,27.49,160300.0,26.8324,26.8519,26.7254,26.7545,160300.0
2012-02-27 14:30:00,27.49,27.52,27.46,27.51,160300.0,26.7545,26.7837,26.7254,26.774,160300.0
2012-02-27 15:00:00,27.51,27.58,27.51,27.56,310300.0,26.774,26.8421,26.774,26.8227,310300.0
2012-02-27 15:30:00,27.56,27.62,27.49,27.51,552500.0,26.8227,26.8811,26.7545,26.774,552500.0
2012-02-28 09:30:00,27.6,27.6,27.32,27.53,375300.0,26.8616,26.8616,26.5891,26.7935,375300.0
2012-02-28 10:00:00,27.51,27.6,27.48,27.54,339500.0,26.774,26.8616,26.7448,26.8032,339500.0
2012-02-28 10:30:00,27.55,27.66,27.55,27.61,317500.0,26.8129,26.92,26.8129,26.8713,317500.0
2012-02-28 11:00:00,27.61,27.61,27.56,27.6,166300.0,26.8713,26.8713,26.8227,26.8616,166300.0
2012-02-28 11:30:00,27.6,27.6,27.49,27.56,158600.0,26.8616,26.8616,26.7545,26.8227,158600.0
2012-02-28 12:00:00,27.56,27.59,27.53,27.59,114500.0,26.8227,26.8519,26.7935,26.8519,114500.0
2012-02-28 12:30:00,27.59,27.62,27.54,27.58,91300.0,26.8519,26.8811,26.8032,26.8421,91300.0
2012-02-28 13:00:00,27.58,27.6,27.55,27.58,60500.0,26.8421,26.8616,26.8129,26.8421,60500.0
2012-02-28 13:30:00,27.57,27.58,27.4,27.43,149500.0,26.8324,26.8421,26.667,26.6962,149500.0
2012-02-28 14:00:00,27.43,27.52,27.43,27.47,266900.0,26.6962,26.7837,26.6962,26.7351,266900.0
2012-02-28 14:30:00,27.46,27.62,27.46,27.61,333100.0,26.7254,26.8811,26.7254,26.8713,333100.0
2012-02-28 15:00:00,27.61,27.72,27.6,27.72,515200.0,26.8713,26.9784,26.8616,26.9784,515200.0
2012-02-28 15:30:00,27.71,27.83,27.69,27.81,1064200.0,26.9687,27.0855,26.9492,27.066,1064200.0
2012-02-29 09:30:00,27.79,27.99,27.76,27.89,332100.0,27.0465,27.2412,27.0173,27.1438,332100.0
2012-02-29 10:00:00,27.89,27.91,27.71,27.76,163600.0,27.1438,27.1633,26.9687,27.0173,163600.0
2012-02-29 10:30:00,27.75,27.8,27.48,27.55,163300.0,27.0076,27.0563,26.7448,26.8129,163300.0
2012-02-29 11:00:00,27.56,27.59,27.41,27.45,160000.0,26.8227,26.8519,26.6767,26.7156,160000.0
2012-02-29 11:30:00,27.44,27.7,27.44,27.66,272700.0,26.7059,26.9589,26.7059,26.92,272700.0
2012-02-29 12:00:00,27.67,27.8,27.63,27.76,284400.0,26.9297,27.0563,26.8908,27.0173,284400.0
2012-02-29 12:30:00,27.75,27.77,27.66,27.75,143500.0,27.0076,27.0271,26.92,27.0076,143500.0
2012-02-29 13:00:00,27.75,27.79,27.7,27.73,117900.0,27.0076,27.0465,26.9589,26.9881,117900.0
2012-02-29 13:30:00,27.73,27.8,27.67,27.78,159000.0,26.9881,27.0563,26.9297,27.0368,159000.0
2012-02-29 14:00:00,27.78,27.78,27.67,27.7,120600.0,27.0368,27.0368,26.9297,26.9589,120600.0
2012-02-29 14:30:00,27.71,27.71,27.58,27.63,180600.0,26.9687,26.9687,26.8421,26.8908,180600.0
2012-02-29 15:00:00,27.62,27.62,27.51,27.55,200300.0,26.8811,26.8811,26.774,26.8129,200300.0
2012-02-29 15:30:00,27.55,27.55,27.43,27.49,588200.0,26.8129,26.8129,26.6962,26.7545,588200.0
2012-03-01 09:30:00,27.53,27.8,27.53,27.75,384900.0,26.7935,27.0563,26.7935,27.0076,384900.0
2012-03-01 10:00:00,27.74,27.74,27.47,27.56,256300.0,26.9979,26.9979,26.7351,26.8227,256300.0
2012-03-01 10:30:00,27.56,27.63,27.41,27.63,147300.0,26.8227,26.8908,26.6767,26.8908,147300.0
2012-03-01 11:00:00,27.62,27.84,27.62,27.84,150800.0,26.8811,27.0952,26.8811,27.0952,150800.0
2012-03-01 11:30:00,27.84,27.91,27.81,27.84,193800.0,27.0952,27.1633,27.066,27.0952,193800.0
2012-03-01 12:00:00,27.85,27.91,27.84,27.88,128000.0,27.1049,27.1633,27.0952,27.1341,128000.0
2012-03-01 12:30:00,27.88,27.89,27.79,27.83,187800.0,27.1341,27.1438,27.0465,27.0855,187800.0
2012-03-01 13:00:00,27.83,27.89,27.81,27.88,141100.0,27.0855,27.1438,27.066,27.1341,141100.0
2012-03-01 13:30:00,27.89,27.92,27.78,27.78,179200.0,27.1438,27.173,27.0368,27.0368,179200.0
2012-03-01 14:00:00,27.78,27.83,27.73,27.76,82600.0,27.0368,27.0855,26.9881,27.0173,82600.0
2012-03-01 14:30:00,27.76,27.79,27.69,27.76,103500.0,27.0173,27.0465,26.9492,27.0173,103500.0
2012-03-01 15:00:00,27.77,27.8,27.69,27.78,262700.0,27.0271,27.0563,26.9492,27.0368,262700.0
2012-03-01 15:30:00,27.77,27.78,27.65,27.75,531700.0,27.0271,27.0368,26.9103,27.0076,531700.0
2012-03-02 09:30:00,27.65,27.79,27.53,27.61,259600.0,26.9103,27.0465,26.7935,26.8713,259600.0
2012-03-02 10:00:00,27.61,27.68,27.51,27.53,149200.0,26.8713,26.9395,26.774,26.7935,149200.0
2012-03-02 10:30:00,27.54,27.55,27.32,27.33,210200.0,26.8032,26.8129,26.5891,26.5988,210200.0
2012-03-02 11:00:00,27.33,27.35,27.21,27.22,292200.0,26.5988,26.6183,26.482,26.4918,292200.0
2012-03-02 11:30:00,27.22,27.25,27.1,27.13,190500.0,26.4918,26.521,26.375,26.4042,190500.0
2012-03-02 12:00:00,27.12,27.19,27.1,27.11,106800.0,26.3944,26.4626,26.375,26.3847,106800.0
2012-03-02 12:30:00,27.11,27.17,27.1,27.14,131900.0,26.3847,26.4431,26.375,26.4139,131900.0
2012-03-02 13:00:00,27.14,27.17,27.01,27.02,163500.0,26.4139,26.4431,26.2874,26.2971,163500.0
2012-03-02 13:30:00,27.03,27.03,26.95,27.01,254500.0,26.3069,26.3069,26.229,26.2874,254500.0
2012-03-02 14:00:00,27.01,27.07,27.0,27.0,180100.0,26.2874,26.3458,26.2777,26.2777,180100.0
2012-03-02 14:30:00,27.0,27.0,26.95,27.0,205800.0,26.2777,26.2777,26.229,26.2777,205800.0
2012-03-02 15:00:00,27.0,27.05,26.95,26.99,380400.0,26.2777,26.3263,26.229,26.2679,380400.0
2012-03-02 15:30:00,26.99,27.03,26.93,27.02,713700.0,26.2679,26.3069,26.2095,26.2971,713700.0
2012-03-05 09:30:00,26.98,27.0,26.71,26.74,262900.0,26.2582,26.2777,25.9954,26.0246,262900.0
2012-03-05 10:00:00,26.76,26.82,26.55,26.65,286200.0,26.0441,26.1025,25.8397,25.937,286200.0
2012-03-05 10:30:00,26.65,26.7,26.55,26.59,201200.0,25.937,25.9857,25.8397,25.8786,201200.0
2012-03-05 11:00:00,26.6,26.67,26.53,26.67,163000.0,25.8884,25.9565,25.8202,25.9565,163000.0
2012-03-05 11:30:00,26.66,26.67,26.59,26.62,207400.0,25.9468,25.9565,25.8786,25.9078,207400.0
2012-03-05 12:00:00,26.62,26.67,26.44,26.47,210300.0,25.9078,25.9565,25.7326,25.7618,210300.0
2012-03-05 12:30:00,26.47,26.49,26.41,26.45,260000.0,25.7618,25.7813,25.7034,25.7424,260000.0
2012-03-05 13:00:00,26.45,26.52,26.39,26.4,261700.0,25.7424,25.8105,25.684,25.6937,261700.0
2012-03-05 13:30:00,26.41,26.46,26.36,26.44,185200.0,25.7034,25.7521,25.6548,25.7326,185200.0
2012-03-05 14:00:00,26.45,26.51,26.44,26.5,285200.0,25.7424,25.8008,25.7326,25.791,285200.0
2012-03-05 14:30:00,26.5,26.53,26.47,26.5,253600.0,25.791,25.8202,25.7618,25.791,253600.0
2012-03-05 15:00:00,26.49,26.56,26.48,26.56,252400.0,25.7813,25.8494,25.7716,25.8494,252400.0
2012-03-05 15:30:00,26.56,26.6,26.5,26.51,483600.0,25.8494,25.8884,25.791,25.8008,483600.0
2012-03-06 09:30:00,25.79,25.92,25.62,25.68,511300.0,25.1,25.2266,24.9346,24.993,511300.0
2012-03-06 10:00:00,25.67,25.86,25.65,25.74,627900.0,24.9832,25.1682,24.9638,25.0514,627900.0
2012-03-06 10:30:00,25.74,25.82,25.66,25.78,536800.0,25.0514,25.1292,24.9735,25.0903,536800.0
2012-03-06 11:00:00,25.78,25.9,25.75,25.89,467200.0,25.0903,25.2071,25.0611,25.1974,467200.0
2012-03-06 11:30:00,25.88,25.88,25.67,25.68,403800.0,25.1876,25.1876,24.9832,24.993,403800.0
2012-03-06 12:00:00,25.68,25.69,25.51,25.54,206000.0,24.993,25.0027,24.8275,24.8567,206000.0
2012-03-06 12:30:00,25.55,25.62,25.5,25.53,196500.0,24.8665,24.9346,24.8178,24.847,196500.0
2012-03-06 13:00:00,25.53,25.66,25.5,25.55,235200.0,24.847,24.9735,24.8178,24.8665,235200.0
2012-03-06 13:30:00,25.56,25.6,25.45,25.46,327200.0,24.8762,24.9151,24.7691,24.7789,327200.0
2012-03-06 14:00:00,25.46,25.55,25.38,25.4,344800.0,24.7789,24.8665,24.701,24.7205,344800.0
2012-03-06 14:30:00,25.39,25.44,25.28,25.29,494500.0,24.7107,24.7594,24.6037,24.6134,494500.0
2012-03-06 15:00:00,25.3,25.33,25.27,25.3,507500.0,24.6231,24.6523,24.5939,24.6231,507500.0
2012-03-06 15:30:00,25.31,25.4,25.27,25.35,1180200.0,24.6329,24.7205,24.5939,24.6718,1180200.0
2012-03-07 09:30:00,25.45,25.7,25.37,25.6,288300.0,24.7881,25.0316,24.7102,24.9342,288300.0
2012-03-07 10:00:00,25.59,25.73,25.57,25.73,489700.0,24.9244,25.0608,24.905,25.0608,489700.0
2012-03-07 10:30:00,25.73,25.8,25.7,25.72,342800.0,25.0608,25.129,25.0316,25.0511,342800.0
2012-03-07 11:00:00,25.72,25.9,25.71,25.88,303700.0,25.0511,25.2264,25.0413,25.2069,303700.0
2012-03-07 11:30:00,25.88,26.0,25.88,26.0,264700.0,25.2069,25.3238,25.2069,25.3238,264700.0
2012-03-07 12:00:00,26.0,26.01,25.85,25.93,165100.0,25.3238,25.3335,25.1777,25.2556,165100.0
2012-03-07 12:30:00,25.92,26.09,25.92,26.01,268800.0,25.2459,25.4114,25.2459,25.3335,268800.0
2012-03-07 13:00:00,26.02,26.09,26.0,26.08,152400.0,25.3433,25.4114,25.3238,25.4017,152400.0
2012-03-07 13:30:00,26.08,26.12,26.02,26.11,318200.0,25.4017,25.4407,25.3433,25.4309,318200.0
2012-03-07 14:00:00,26.11,26.17,26.1,26.17,234400.0,25.4309,25.4894,25.4212,25.4894,234400.0
2012-03-07 14:30:00,26.16,26.2,26.13,26.18,181500.0,25.4796,25.5186,25.4504,25.4991,181500.0
2012-03-07 15:00:00,26.18,26.2,26.09,26.18,248000.0,25.4991,25.5186,25.4114,25.4991,248000.0
2012-03-07 15:30:00,26.19,26.24,26.13,26.13,749200.0,25.5088,25.5575,25.4504,25.4504,749200.0
2012-03-08 09:30:00,26.36,26.62,26.32,26.38,340400.0,25.6744,25.9277,25.6355,25.6939,340400.0
2012-03-08 10:00:00,26.37,26.38,26.21,26.27,125000.0,25.6842,25.6939,25.5283,25.5868,125000.0
2012-03-08 10:30:00,26.28,26.39,26.25,26.39,110900.0,25.5965,25.7036,25.5673,25.7036,110900.0
2012-03-08 11:00:00,26.39,26.56,26.38,26.53,163500.0,25.7036,25.8692,25.6939,25.84,163500.0
2012-03-08 11:30:00,26.54,26.62,26.51,26.54,98400.0,25.8497,25.9277,25.8205,25.8497,98400.0
2012-03-08 12:00:00,26.54,26.62,26.53,26.57,126700.0,25.8497,25.9277,25.84,25.879,126700.0
2012-03-08 12:30:00,26.57,26.69,26.55,26.61,76500.0,25.879,25.9958,25.8595,25.9179,76500.0
2012-03-08 13:00:00,26.62,26.63,26.56,26.59,65600.0,25.9277,25.9374,25.8692,25.8984,65600.0
2012-03-08 13:30:00,26.59,26.68,26.57,26.62,71400.0,25.8984,25.9861,25.879,25.9277,71400.0
2012-03-08 14:00:00,26.62,26.62,26.53,26.57,145000.0,25.9277,25.9277,25.84,25.879,145000.0
2012-03-08 14:30:00,26.57,26.75,26.52,26.75,194500.0,25.879,26.0543,25.8303,26.0543,194500.0
2012-03-08 15:00:00,26.75,26.75,26.67,26.72,120100.0,26.0543,26.0543,25.9764,26.0251,120100.0
2012-03-08 15:30:00,26.73,26.73,26.65,26.66,427400.0,26.0348,26.0348,25.9569,25.9666,427400.0
2012-03-09 09:30:00,26.69,26.85,26.62,26.7,172900.0,25.9958,26.1517,25.9277,26.0056,172900.0
2012-03-09 10:00:00,26.71,27.12,26.68,27.03,202100.0,26.0153,26.4147,25.9861,26.327,202100.0
2012-03-09 10:30:00,27.04,27.1,26.97,27.03,141700.0,26.3367,26.3952,26.2686,26.327,141700.0
2012-03-09 11:00:00,27.03,27.09,26.98,27.02,277200.0,26.327,26.3854,26.2783,26.3173,277200.0
2012-03-09 11:30:00,27.02,27.05,26.95,27.05,111100.0,26.3173,26.3465,26.2491,26.3465,111100.0
2012-03-09 12:00:00,27.05,27.12,27.03,27.09,64400.0,26.3465,26.4147,26.327,26.3854,64400.0
2012-03-09 12:30:00,27.08,27.13,27.02,27.12,123900.0,26.3757,26.4244,26.3173,26.4147,123900.0
2012-03-09 13:00:00,27.12,27.17,27.1,27.11,118600.0,26.4147,26.4634,26.3952,26.4049,118600.0
2012-03-09 13:30:00,27.11,27.15,27.1,27.14,58500.0,26.4049,26.4439,26.3952,26.4341,58500.0
2012-03-09 14:00:00,27.14,27.14,27.03,27.04,79500.0,26.4341,26.4341,26.327,26.3367,79500.0
2012-03-09 14:30:00,27.04,27.08,26.99,27.04,271900.0,26.3367,26.3757,26.288,26.3367,271900.0
2012-03-09 15:00:00,27.03,27.1,27.0,27.01,189300.0,26.327,26.3952,26.2978,26.3075,189300.0
2012-03-09 15:30:00,27.01,27.05,26.98,27.02,595800.0,26.3075,26.3465,26.2783,26.3173,595800.0
2012-03-12 09:30:00,27.0,27.16,26.8,27.1,250300.0,26.2978,26.4536,26.103,26.3952,250300.0
2012-03-12 10:00:00,27.09,27.1,26.8,26.84,131400.0,26.3854,26.3952,26.103,26.1419,131400.0
2012-03-12 10:30:00,26.84,26.95,26.78,26.81,124700.0,26.1419,26.2491,26.0835,26.1127,124700.0
2012-03-12 11:00:00,26.81,26.85,26.69,26.75,137000.0,26.1127,26.1517,25.9958,26.0543,137000.0
2012-03-12 11:30:00,26.75,26.81,26.74,26.75,131300.0,26.0543,26.1127,26.0445,26.0543,131300.0
2012-03-12 12:00:00,26.75,26.8,26.7,26.74,80200.0,26.0543,26.103,26.0056,26.0445,80200.0
2012-03-12 12:30:00,26.74,26.84,26.71,26.82,84900.0,26.0445,26.1419,26.0153,26.1225,84900.0
2012-03-12 13:00:00,26.81,26.97,26.8,26.95,135600.0,26.1127,26.2686,26.103,26.2491,135600.0
2012-03-12 13:30:00,26.95,27.08,26.94,26.97,134400.0,26.2491,26.3757,26.2393,26.2686,134400.0
2012-03-12 14:00:00,26.97,27.03,26.94,26.99,109600.0,26.2686,26.327,26.2393,26.288,109600.0
2012-03-12 14:30:00,26.98,27.01,26.91,27.0,144500.0,26.2783,26.3075,26.2101,26.2978,144500.0
2012-03-12 15:00:00,27.01,27.01,26.93,27.0,198400.0,26.3075,26.3075,26.2296,26.2978,198400.0
2012-03-12 15:30:00,27.0,27.07,26.98,27.04,861900.0,26.2978,26.366,26.2783,26.3367,861900.0
2012-03-13 09:30:00,27.09,27.35,27.08,27.11,192400.0,26.3854,26.6387,26.3757,26.4049,192400.0
2012-03-13 10:00:00,27.09,27.32,27.09,27.24,153500.0,26.3854,26.6094,26.3854,26.5315,153500.0
2012-03-13 10:30:00,27.24,27.51,27.24,27.48,236200.0,26.5315,26.7945,26.5315,26.7653,236200.0
2012-03-13 11:00:00,27.47,27.5,27.35,27.35,200100.0,26.7555,26.7848,26.6387,26.6387,200100.0
2012-03-13 11:30:00,27.36,27.5,27.35,27.39,210200.0,26.6484,26.7848,26.6387,26.6776,210200.0
2012-03-13 12:00:00,27.38,27.43,27.38,27.4,118200.0,26.6679,26.7166,26.6679,26.6874,118200.0
2012-03-13 12:30:00,27.4,27.43,27.39,27.41,168000.0,26.6874,26.7166,26.6776,26.6971,168000.0
2012-03-13 13:00:00,27.41,27.55,27.41,27.52,195800.0,26.6971,26.8335,26.6971,26.8042,195800.0
2012-03-13 13:30:00,27.51,27.52,27.43,27.43,92400.0,26.7945,26.8042,26.7166,26.7166,92400.0
2012-03-13 14:00:00,27.43,27.55,27.4,27.42,148000.0,26.7166,26.8335,26.6874,26.7068,148000.0
2012-03-13 14:30:00,27.42,27.47,27.38,27.41,147100.0,26.7068,26.7555,26.6679,26.6971,147100.0
2012-03-13 15:00:00,27.42,27.59,27.41,27.53,349400.0,26.7068,26.8724,26.6971,26.814,349400.0
2012-03-13 15:30:00,27.54,27.7,27.52,27.69,896800.0,26.8237,26.9796,26.8042,26.9698,896800.0
2012-03-14 09:30:00,27.63,27.78,27.58,27.75,132900.0,26.9114,27.0575,26.8627,27.0283,132900.0
2012-03-14 10:00:00,27.75,27.78,27.56,27.58,191100.0,27.0283,27.0575,26.8432,26.8627,191100.0
2012-03-14 10:30:00,27.58,27.59,27.36,27.37,225400.0,26.8627,26.8724,26.6484,26.6581,225400.0
2012-03-14 11:00:00,27.37,27.43,27.33,27.41,100800.0,26.6581,26.7166,26.6192,26.6971,100800.0
2012-03-14 11:30:00,27.4,27.41,27.36,27.38,98600.0,26.6874,26.6971,26.6484,26.6679,98600.0
2012-03-14 12:00:00,27.38,27.44,27.37,27.4,107700.0,26.6679,26.7263,26.6581,26.6874,107700.0
2012-03-14 12:30:00,27.4,27.58,27.37,27.57,168000.0,26.6874,26.8627,26.6581,26.8529,168000.0
2012-03-14 13:00:00,27.57,27.64,27.55,27.6,88100.0,26.8529,26.9211,26.8335,26.8822,88100.0
2012-03-14 13:30:00,27.59,27.6,27.43,27.44,107300.0,26.8724,26.8822,26.7166,26.7263,107300.0
2012-03-14 14:00:00,27.44,27.52,27.41,27.52,112300.0,26.7263,26.8042,26.6971,26.8042,112300.0
2012-03-14 14:30:00,27.51,27.56,27.45,27.48,157200.0,26.7945,26.8432,26.7361,26.7653,157200.0
2012-03-14 15:00:00,27.48,27.5,27.4,27.49,147600.0,26.7653,26.7848,26.6874,26.775,147600.0
2012-03-14 15:30:00,27.49,27.51,27.42,27.5,430900.0,26.775,26.7945,26.7068,26.7848,430900.0
2012-03-15 09:30:00,27.51,27.65,27.33,27.64,158300.0,26.7945,26.9309,26.6192,26.9211,158300.0
2012-03-15 10:00:00,27.64,27.69,27.54,27.57,175900.0,26.9211,26.9698,26.8237,26.8529,175900.0
2012-03-15 10:30:00,27.58,27.62,27.42,27.44,103400.0,26.8627,26.9016,26.7068,26.7263,103400.0
2012-03-15 11:00:00,27.44,27.54,27.43,27.52,128400.0,26.7263,26.8237,26.7166,26.8042,128400.0
2012-03-15 11:30:00,27.53,27.6,27.46,27.48,174900.0,26.814,26.8822,26.7458,26.7653,174900.0
2012-03-15 12:00:00,27.48,27.63,27.46,27.58,116500.0,26.7653,26.9114,26.7458,26.8627,116500.0
2012-03-15 12:30:00,27.58,27.63,27.53,27.57,86000.0,26.8627,26.9114,26.814,26.8529,86000.0
2012-03-15 13:00:00,27.57,27.6,27.5,27.5,105100.0,26.8529,26.8822,26.7848,26.7848,105100.0
2012-03-15 13:30:00,27.5,27.56,27.49,27.55,129300.0,26.7848,26.8432,26.775,26.8335,129300.0
2012-03-15 14:00:00,27.54,27.64,27.54,27.63,112900.0,26.8237,26.9211,26.8237,26.9114,112900.0
2012-03-15 14:30:00,27.63,27.68,27.59,27.65,193300.0,26.9114,26.9601,26.8724,26.9309,193300.0
2012-03-15 15:00:00,27.64,27.73,27.64,27.68,169300.0,26.9211,27.0088,26.9211,26.9601,169300.0
2012-03-15 15:30:00,27.69,27.75,27.65,27.7,340300.0,26.9698,27.0283,26.9309,26.9796,340300.0
2012-03-16 09:30:00,27.74,27.75,27.5,27.57,442200.0,27.0185,27.0283,26.7848,26.8529,442200.0
2012-03-16 10:00:00,27.58,27.59,27.33,27.35,114200.0,26.8627,26.8724,26.6192,26.6387,114200.0
2012-03-16 10:30:00,27.36,27.43,27.33,27.39,231500.0,26.6484,26.7166,26.6192,26.6776,231500.0
2012-03-16 11:00:00,27.4,27.5,27.39,27.5,98400.0,26.6874,26.7848,26.6776,26.7848,98400.0
2012-03-16 11:30:00,27.49,27.5,27.41,27.47,161600.0,26.775,26.7848,26.6971,26.7555,161600.0
2012-03-16 12:00:00,27.46,27.55,27.45,27.55,90800.0,26.7458,26.8335,26.7361,26.8335,90800.0
2012-03-16 12:30:00,27.56,27.71,27.55,27.7,210000.0,26.8432,26.9893,26.8335,26.9796,210000.0
2012-03-16 13:00:00,27.69,27.82,27.68,27.79,280900.0,26.9698,27.0964,26.9601,27.0672,280900.0
2012-03-16 13:30:00,27.79,27.83,27.74,27.76,273700.0,27.0672,27.1062,27.0185,27.038,273700.0
2012-03-16 14:00:00,27.76,27.76,27.58,27.58,287000.0,27.038,27.038,26.8627,26.8627,287000.0
2012-03-16 14:30:00,27.58,27.62,27.54,27.55,190200.0,26.8627,26.9016,26.8237,26.8335,190200.0
2012-03-16 15:00:00,27.55,27.56,27.47,27.48,182800.0,26.8335,26.8432,26.7555,26.7653,182800.0
2012-03-16 15:30:00,27.49,27.54,27.46,27.49,486600.0,26.775,26.8237,26.7458,26.775,486600.0
2012-03-19 09:30:00,27.48,27.54,27.34,27.51,142100.0,26.7653,26.8237,26.6289,26.7945,142100.0
2012-03-19 10:00:00,27.51,27.51,27.22,27.27,183700.0,26.7945,26.7945,26.512,26.5607,183700.0
2012-03-19 10:30:00,27.27,27.32,27.23,27.3,86100.0,26.5607,26.6094,26.5218,26.59,86100.0
2012-03-19 11:00:00,27.3,27.31,27.22,27.3,121500.0,26.59,26.5997,26.512,26.59,121500.0
2012-03-19 11:30:00,27.31,27.42,27.3,27.4,132800.0,26.5997,26.7068,26.59,26.6874,132800.0
2012-03-19 12:00:00,27.39,27.42,27.37,27.39,105100.0,26.6776,26.7068,26.6581,26.6776,105100.0
2012-03-19 12:30:00,27.39,27.48,27.38,27.48,142500.0,26.6776,26.7653,26.6679,26.7653,142500.0
2012-03-19 13:00:00,27.47,27.61,27.45,27.61,98800.0,26.7555,26.8919,26.7361,26.8919,98800.0
2012-03-19 13:30:00,27.61,27.62,27.54,27.57,147000.0,26.8919,26.9016,26.8237,26.8529,147000.0
2012-03-19 14:00:00,27.57,27.57,27.54,27.55,81600.0,26.8529,26.8529,26.8237,26.8335,81600.0
2012-03-19 14:30:00,27.55,27.55,27.5,27.52,177200.0,26.8335,26.8335,26.7848,26.8042,177200.0
2012-03-19 15:00:00,27.52,27.55,27.48,27.5,184900.0,26.8042,26.8335,26.7653,26.7848,184900.0
2012-03-19 15:30:00,27.49,27.51,27.39,27.4,453800.0,26.775,26.7945,26.6776,26.6874,453800.0
2012-03-20 09:30:00,27.15,27.22,26.57,26.61,354300.0,26.4439,26.512,25.879,25.9179,354300.0
2012-03-20 10:00:00,26.61,26.75,26.5,26.52,473400.0,25.9179,26.0543,25.8108,25.8303,473400.0
2012-03-20 10:30:00,26.52,26.67,26.48,26.62,300600.0,25.8303,25.9764,25.7913,25.9277,300600.0
2012-03-20 11:00:00,26.61,26.83,26.61,26.7,389200.0,25.9179,26.1322,25.9179,26.0056,389200.0
2012-03-20 11:30:00,26.71,26.72,26.53,26.64,252100.0,26.0153,26.0251,25.84,25.9471,252100.0
2012-03-20 12:00:00,26.64,26.67,26.58,26.6,139100.0,25.9471,25.9764,25.8887,25.9082,139100.0
2012-03-20 12:30:00,26.61,26.71,26.61,26.64,217700.0,25.9179,26.0153,25.9179,25.9471,217700.0
2012-03-20 13:00:00,26.64,26.7,26.63,26.66,114200.0,25.9471,26.0056,25.9374,25.9666,114200.0
2012-03-20 13:30:00,26.65,26.76,26.65,26.7,107600.0,25.9569,26.064,25.9569,26.0056,107600.0
2012-03-20 14:00:00,26.7,26.75,26.67,26.68,153800.0,26.0056,26.0543,25.9764,25.9861,153800.0
2012-03-20 14:30:00,26.68,26.7,26.62,26.66,123900.0,25.9861,26.0056,25.9277,25.9666,123900.0
2012-03-20 15:00:00,26.66,26.72,26.62,26.66,229400.0,25.9666,26.0251,25.9277,25.9666,229400.0
2012-03-20 15:30:00,26.67,26.69,26.56,26.61,532700.0,25.9764,25.9958,25.8692,25.9179,532700.0
2012-03-21 09:30:00,26.7,27.09,26.67,27.07,318000.0,26.0056,26.3854,25.9764,26.366,318000.0
2012-03-21 10:00:00,27.06,27.06,26.81,26.88,206400.0,26.3562,26.3562,26.1127,26.1809,206400.0
2012-03-21 10:30:00,26.89,26.89,26.74,26.81,200400.0,26.1906,26.1906,26.0445,26.1127,200400.0
2012-03-21 11:00:00,26.81,26.86,26.74,26.76,139000.0,26.1127,26.1614,26.0445,26.064,139000.0
2012-03-21 11:30:00,26.75,26.89,26.73,26.89,162000.0,26.0543,26.1906,26.0348,26.1906,162000.0
2012-03-21 12:00:00,26.88,26.98,26.87,26.98,82700.0,26.1809,26.2783,26.1712,26.2783,82700.0
2012-03-21 12:30:00,26.97,27.08,26.96,27.02,117500.0,26.2686,26.3757,26.2588,26.3173,117500.0
2012-03-21 13:00:00,27.01,27.05,26.99,27.02,94200.0,26.3075,26.3465,26.288,26.3173,94200.0
2012-03-21 13:30:00,27.02,27.06,26.96,27.04,215800.0,26.3173,26.3562,26.2588,26.3367,215800.0
2012-03-21 14:00:00,27.04,27.04,26.9,26.99,174200.0,26.3367,26.3367,26.2004,26.288,174200.0
2012-03-21 14:30:00,26.99,27.06,26.98,27.05,161100.0,26.288,26.3562,26.2783,26.3465,161100.0
2012-03-21 15:00:00,27.05,27.1,27.02,27.09,311600.0,26.3465,26.3952,26.3173,26.3854,311600.0
2012-03-21 15:30:00,27.09,27.11,26.97,26.98,744500.0,26.3854,26.4049,26.2686,26.2783,744500.0
2012-03-22 09:30:00,26.59,26.71,26.35,26.47,243200.0,25.8984,26.0153,25.6647,25.7816,243200.0
2012-03-22 10:00:00,26.46,26.52,26.28,26.28,163800.0,25.7718,25.8303,25.5965,25.5965,163800.0
2012-03-22 10:30:00,26.29,26.29,26.15,26.16,138100.0,25.6062,25.6062,25.4699,25.4796,138100.0
2012-03-22 11:00:00,26.16,26.27,26.1,26.21,420600.0,25.4796,25.5868,25.4212,25.5283,420600.0
2012-03-22 11:30:00,26.22,26.24,26.15,26.23,94200.0,25.5381,25.5575,25.4699,25.5478,94200.0
2012-03-22 12:00:00,26.23,26.36,26.23,26.36,86800.0,25.5478,25.6744,25.5478,25.6744,86800.0
2012-03-22 12:30:00,26.36,26.45,26.31,26.43,116500.0,25.6744,25.7621,25.6257,25.7426,116500.0
2012-03-22 13:00:00,26.43,26.43,26.31,26.34,95000.0,25.7426,25.7426,25.6257,25.6549,95000.0
2012-03-22 13:30:00,26.34,26.42,26.33,26.37,68800.0,25.6549,25.7329,25.6452,25.6842,68800.0
2012-03-22 14:00:00,26.38,26.5,26.35,26.47,159900.0,25.6939,25.8108,25.6647,25.7816,159900.0
2012-03-22 14:30:00,26.48,26.49,26.4,26.4,96600.0,25.7913,25.801,25.7134,25.7134,96600.0
2012-03-22 15:00:00,26.39,26.39,26.31,26.36,146000.0,25.7036,25.7036,25.6257,25.6744,146000.0
2012-03-22 15:30:00,26.36,26.51,26.35,26.44,392200.0,25.6744,25.8205,25.6647,25.7523,392200.0
2012-03-23 09:30:00,26.7,26.98,26.42,26.94,458900.0,26.0056,26.2783,25.7329,26.2393,458900.0
2012-03-23 10:00:00,26.94,26.98,26.81,26.94,445600.0,26.2393,26.2783,26.1127,26.2393,445600.0
2012-03-23 10:30:00,26.93,27.15,26.91,27.0,261700.0,26.2296,26.4439,26.2101,26.2978,261700.0
2012-03-23 11:00:00,27.01,27.06,26.97,27.04,126100.0,26.3075,26.3562,26.2686,26.3367,126100.0
2012-03-23 11:30:00,27.05,27.26,27.03,27.23,267400.0,26.3465,26.551,26.327,26.5218,267400.0
2012-03-23 12:00:00,27.23,27.23,27.13,27.15,64300.0,26.5218,26.5218,26.4244,26.4439,64300.0
2012-03-23 12:30:00,27.14,27.3,27.11,27.29,165300.0,26.4341,26.59,26.4049,26.5802,165300.0
2012-03-23 13:00:00,27.27,27.28,27.12,27.13,108100.0,26.5607,26.5705,26.4147,26.4244,108100.0
2012-03-23 13:30:00,27.13,27.16,27.02,27.07,105800.0,26.4244,26.4536,26.3173,26.366,105800.0
2012-03-23 14:00:00,27.07,27.14,27.04,27.13,86100.0,26.366,26.4341,26.3367,26.4244,86100.0
2012-03-23 14:30:00,27.14,27.19,27.11,27.13,188000.0,26.4341,26.4828,26.4049,26.4244,188000.0
2012-03-23 15:00:00,27.13,27.17,27.1,27.17,112000.0,26.4244,26.4634,26.3952,26.4634,112000.0
2012-03-23 15:30:00,27.16,27.2,27.14,27.15,415900.0,26.4536,26.4926,26.4341,26.4439,415900.0
2012-03-26 09:30:00,27.41,27.72,27.41,27.61,233400.0,26.6971,26.999,26.6971,26.8919,233400.0
2012-03-26 10:00:00,27.6,27.61,27.47,27.54,180100.0,26.8822,26.8919,26.7555,26.8237,180100.0
2012-03-26 10:30:00,27.53,27.54,27.45,27.51,114100.0,26.814,26.8237,26.7361,26.7945,114100.0
2012-03-26 11:00:00,27.51,27.62,27.49,27.59,136600.0,26.7945,26.9016,26.775,26.8724,136600.0
2012-03-26 11:30:00,27.58,27.59,27.45,27.53,126000.0,26.8627,26.8724,26.7361,26.814,126000.0
2012-03-26 12:00:00,27.53,27.6,27.53,27.59,204200.0,26.814,26.8822,26.814,26.8724,204200.0
2012-03-26 12:30:00,27.59,27.67,27.58,27.65,185700.0,26.8724,26.9503,26.8627,26.9309,185700.0
2012-03-26 13:00:00,27.65,27.74,27.64,27.74,140200.0,26.9309,27.0185,26.9211,27.0185,140200.0
2012-03-26 13:30:00,27.73,27.81,27.73,27.8,162600.0,27.0088,27.0867,27.0088,27.077,162600.0
2012-03-26 14:00:00,27.8,27.86,27.77,27.85,297700.0,27.077,27.1354,27.0477,27.1257,297700.0
2012-03-26 14:30:00,27.84,27.87,27.81,27.87,161900.0,27.1159,27.1451,27.0867,27.1451,161900.0
2012-03-26 15:00:00,27.86,27.92,27.81,27.82,211900.0,27.1354,27.1938,27.0867,27.0964,211900.0
2012-03-26 15:30:00,27.82,27.83,27.73,27.82,535600.0,27.0964,27.1062,27.0088,27.0964,535600.0
2012-03-27 09:30:00,27.81,27.98,27.77,27.8,251300.0,27.0867,27.2523,27.0477,27.077,251300.0
2012-03-27 10:00:00,27.81,27.98,27.78,27.86,270400.0,27.0867,27.2523,27.0575,27.1354,270400.0
2012-03-27 10:30:00,27.86,27.88,27.61,27.7,143900.0,27.1354,27.1549,26.8919,26.9796,143900.0
2012-03-27 11:00:00,27.71,27.82,27.69,27.73,372300.0,26.9893,27.0964,26.9698,27.0088,372300.0
2012-03-27 11:30:00,27.72,27.82,27.72,27.8,174300.0,26.999,27.0964,26.999,27.077,174300.0
2012-03-27 12:00:00,27.8,27.89,27.79,27.84,133000.0,27.077,27.1646,27.0672,27.1159,133000.0
2012-03-27 12:30:00,27.85,27.89,27.82,27.89,78300.0,27.1257,27.1646,27.0964,27.1646,78300.0
2012-03-27 13:00:00,27.89,27.9,27.85,27.87,118200.0,27.1646,27.1744,27.1257,27.1451,118200.0
2012-03-27 13:30:00,27.87,27.88,27.83,27.86,62400.0,27.1451,27.1549,27.1062,27.1354,62400.0
2012-03-27 14:00:00,27.87,27.98,27.85,27.98,81100.0,27.1451,27.2523,27.1257,27.2523,81100.0
2012-03-27 14:30:00,27.98,27.98,27.88,27.94,183400.0,27.2523,27.2523,27.1549,27.2133,183400.0
2012-03-27 15:00:00,27.95,27.95,27.83,27.86,128800.0,27.2231,27.2231,27.1062,27.1354,128800.0
2012-03-27 15:30:00,27.85,27.88,27.76,27.8,469700.0,27.1257,27.1549,27.038,27.077,469700.0
2012-03-28 09:30:00,27.71,27.74,27.47,27.63,197700.0,26.9893,27.0185,26.7555,26.9114,197700.0
2012-03-28 10:00:00,27.63,27.76,27.63,27.68,117600.0,26.9114,27.038,26.9114,26.9601,117600.0
2012-03-28 10:30:00,27.68,27.68,27.52,27.6,233100.0,26.9601,26.9601,26.8042,26.8822,233100.0
2012-03-28 11:00:00,27.6,27.6,27.3,27.31,188500.0,26.8822,26.8822,26.59,26.5997,188500.0
2012-03-28 11:30:00,27.31,27.35,27.12,27.2,180800.0,26.5997,26.6387,26.4147,26.4926,180800.0
2012-03-28 12:00:00,27.2,27.34,27.18,27.28,135100.0,26.4926,26.6289,26.4731,26.5705,135100.0
2012-03-28 12:30:00,27.28,27.3,27.16,27.16,90600.0,26.5705,26.59,26.4536,26.4536,90600.0
2012-03-28 13:00:00,27.16,27.21,27.08,27.16,136500.0,26.4536,26.5023,26.3757,26.4536,136500.0
2012-03-28 13:30:00,27.16,27.21,27.11,27.18,77400.0,26.4536,26.5023,26.4049,26.4731,77400.0
2012-03-28 14:00:00,27.19,27.19,27.0,27.05,378600.0,26.4828,26.4828,26.2978,26.3465,378600.0
2012-03-28 14:30:00,27.05,27.17,27.04,27.14,129900.0,26.3465,26.4634,26.3367,26.4341,129900.0
2012-03-28 15:00:00,27.14,27.19,27.09,27.12,123200.0,26.4341,26.4828,26.3854,26.4147,123200.0
2012-03-28 15:30:00,27.12,27.36,27.1,27.33,440100.0,26.4147,26.6484,26.3952,26.6192,440100.0
2012-03-29 09:30:00,27.08,27.36,26.9,27.3,242700.0,26.3757,26.6484,26.2004,26.59,242700.0
2012-03-29 10:00:00,27.3,27.5,27.27,27.29,235800.0,26.59,26.7848,26.5607,26.5802,235800.0
2012-03-29 10:30:00,27.29,27.29,27.16,27.21,99000.0,26.5802,26.5802,26.4536,26.5023,99000.0
2012-03-29 11:00:00,27.21,27.25,27.14,27.21,352900.0,26.5023,26.5413,26.4341,26.5023,352900.0
2012-03-29 11:30:00,27.21,27.39,27.19,27.39,430900.0,26.5023,26.6776,26.4828,26.6776,430900.0
2012-03-29 12:00:00,27.39,27.48,27.36,27.45,187400.0,26.6776,26.7653,26.6484,26.7361,187400.0
2012-03-29 12:30:00,27.45,27.65,27.45,27.65,271800.0,26.7361,26.9309,26.7361,26.9309,271800.0
2012-03-29 13:00:00,27.64,27.64,27.45,27.52,184400.0,26.9211,26.9211,26.7361,26.8042,184400.0
2012-03-29 13:30:00,27.52,27.59,27.47,27.55,188400.0,26.8042,26.8724,26.7555,26.8335,188400.0
2012-03-29 14:00:00,27.55,27.83,27.55,27.81,342200.0,26.8335,27.1062,26.8335,27.0867,342200.0
2012-03-29 14:30:00,27.81,27.98,27.77,27.79,353200.0,27.0867,27.2523,27.0477,27.0672,353200.0
2012-03-29 15:00:00,27.78,28.11,27.77,27.91,411400.0,27.0575,27.3789,27.0477,27.1841,411400.0
2012-03-29 15:30:00,27.92,28.03,27.89,27.96,519000.0,27.1938,27.301,27.1646,27.2328,519000.0
2012-03-30 09:30:00,28.11,28.2,27.7,27.71,257500.0,27.3789,27.4666,26.9796,26.9893,257500.0
2012-03-30 10:00:00,27.71,27.78,27.52,27.59,181100.0,26.9893,27.0575,26.8042,26.8724,181100.0
2012-03-30 10:30:00,27.59,27.68,27.52,27.64,121800.0,26.8724,26.9601,26.8042,26.9211,121800.0
2012-03-30 11:00:00,27.64,27.8,27.64,27.77,94100.0,26.9211,27.077,26.9211,27.0477,94100.0
2012-03-30 11:30:00,27.78,27.81,27.74,27.78,53900.0,27.0575,27.0867,27.0185,27.0575,53900.0
2012-03-30 12:00:00,27.78,27.79,27.71,27.74,102900.0,27.0575,27.0672,26.9893,27.0185,102900.0
2012-03-30 12:30:00,27.75,27.85,27.72,27.77,181600.0,27.0283,27.1257,26.999,27.0477,181600.0
2012-03-30 13:00:00,27.77,27.82,27.74,27.77,148600.0,27.0477,27.0964,27.0185,27.0477,148600.0
2012-03-30 13:30:00,27.78,27.81,27.75,27.79,93000.0,27.0575,27.0867,27.0283,27.0672,93000.0
2012-03-30 14:00:00,27.79,27.89,27.78,27.81,65400.0,27.0672,27.1646,27.0575,27.0867,65400.0
2012-03-30 14:30:00,27.81,27.86,27.75,27.75,54300.0,27.0867,27.1354,27.0283,27.0283,54300.0
2012-03-30 15:00:00,27.76,27.77,27.68,27.7,128600.0,27.038,27.0477,26.9601,26.9796,128600.0
2012-03-30 15:30:00,27.71,27.87,27.71,27.82,499600.0,26.9893,27.1451,26.9893,27.0964,499600.0
2012-04-02 09:30:00,27.8,28.04,27.64,28.0,356000.0,27.077,27.3107,26.9211,27.2718,356000.0
2012-04-02 10:00:00,28.02,28.35,28.02,28.14,447700.0,27.2912,27.6127,27.2912,27.4081,447700.0
2012-04-02 10:30:00,28.14,28.37,28.1,28.37,229800.0,27.4081,27.6321,27.3692,27.6321,229800.0
2012-04-02 11:00:00,28.37,28.65,28.32,28.61,358400.0,27.6321,27.9049,27.5834,27.8659,358400.0
2012-04-02 11:30:00,28.61,28.89,28.61,28.84,483500.0,27.8659,28.1386,27.8659,28.0899,483500.0
2012-04-02 12:00:00,28.83,28.97,28.72,28.78,330100.0,28.0802,28.2165,27.973,28.0315,330100.0
2012-04-02 12:30:00,28.77,28.98,28.76,28.8,235200.0,28.0217,28.2263,28.012,28.051,235200.0
2012-04-02 13:00:00,28.8,28.84,28.72,28.78,127700.0,28.051,28.0899,27.973,28.0315,127700.0
2012-04-02 13:30:00,28.79,28.89,28.78,28.88,182200.0,28.0412,28.1386,28.0315,28.1289,182200.0
2012-04-02 14:00:00,28.88,28.99,28.79,28.95,411000.0,28.1289,28.236,28.0412,28.1971,411000.0
2012-04-02 14:30:00,28.94,29.02,28.89,28.95,413800.0,28.1873,28.2652,28.1386,28.1971,413800.0
2012-04-02 15:00:00,28.96,29.08,28.95,29.01,344900.0,28.2068,28.3237,28.1971,28.2555,344900.0
2012-04-02 15:30:00,29.0,29.0,28.78,28.83,584900.0,28.2458,28.2458,28.0315,28.0802,584900.0
2012-04-03 09:30:00,28.84,29.18,28.82,29.02,501200.0,28.0899,28.4211,28.0704,28.2652,501200.0
2012-04-03 10:00:00,29.03,29.08,28.72,28.91,521700.0,28.275,28.3237,27.973,28.1581,521700.0
2012-04-03 10:30:00,28.92,29.01,28.88,28.89,266400.0,28.1678,28.2555,28.1289,28.1386,266400.0
2012-04-03 11:00:00,28.88,28.88,28.39,28.42,519500.0,28.1289,28.1289,27.6516,27.6808,519500.0
2012-04-03 11:30:00,28.42,28.6,28.37,28.53,380700.0,27.6808,27.8562,27.6321,27.788,380700.0
2012-04-03 12:00:00,28.54,28.62,28.44,28.6,302700.0,27.7977,27.8756,27.7003,27.8562,302700.0
2012-04-03 12:30:00,28.6,28.61,28.46,28.52,243100.0,27.8562,27.8659,27.7198,27.7782,243100.0
2012-04-03 13:00:00,28.53,28.58,28.5,28.56,256500.0,27.788,27.8367,27.7588,27.8172,256500.0
2012-04-03 13:30:00,28.55,28.69,28.55,28.63,231300.0,27.8075,27.9438,27.8075,27.8854,231300.0
2012-04-03 14:00:00,28.62,28.69,28.46,28.64,436000.0,27.8756,27.9438,27.7198,27.8951,436000.0
2012-04-03 14:30:00,28.63,28.72,28.55,28.61,272800.0,27.8854,27.973,27.8075,27.8659,272800.0
2012-04-03 15:00:00,28.62,28.91,28.62,28.7,643700.0,27.8756,28.1581,27.8756,27.9536,643700.0
2012-04-03 15:30:00,28.69,28.88,28.67,28.86,581600.0,27.9438,28.1289,27.9243,28.1094,581600.0
2012-04-04 09:30:00,28.36,28.49,28.12,28.28,346000.0,27.6224,27.749,27.3886,27.5445,346000.0
2012-04-04 10:00:00,28.28,28.53,28.24,28.43,480600.0,27.5445,27.788,27.5055,27.6906,480600.0
2012-04-04 10:30:00,28.43,28.48,28.34,28.4,292300.0,27.6906,27.7393,27.6029,27.6614,292300.0
2012-04-04 11:00:00,28.41,28.61,28.38,28.45,209800.0,27.6711,27.8659,27.6419,27.7101,209800.0
2012-04-04 11:30:00,28.46,28.5,28.38,28.45,197000.0,27.7198,27.7588,27.6419,27.7101,197000.0
2012-04-04 12:00:00,28.45,28.54,28.43,28.53,201000.0,27.7101,27.7977,27.6906,27.788,201000.0
2012-04-04 12:30:00,28.53,28.59,28.48,28.5,283300.0,27.788,27.8464,27.7393,27.7588,283300.0
2012-04-04 13:00:00,28.5,28.57,28.43,28.43,211000.0,27.7588,27.8269,27.6906,27.6906,211000.0
2012-04-04 13:30:00,28.43,28.57,28.41,28.57,185500.0,27.6906,27.8269,27.6711,27.8269,185500.0
2012-04-04 14:00:00,28.56,28.56,28.38,28.38,472600.0,27.8172,27.8172,27.6419,27.6419,472600.0
2012-04-04 14:30:00,28.38,28.43,28.34,28.38,362100.0,27.6419,27.6906,27.6029,27.6419,362100.0
2012-04-04 15:00:00,28.38,28.45,28.36,28.4,290500.0,27.6419,27.7101,27.6224,27.6614,290500.0
2012-04-04 15:30:00,28.4,28.46,28.37,28.38,529800.0,27.6614,27.7198,27.6321,27.6419,529800.0
2012-04-05 09:30:00,28.24,28.26,27.98,28.25,136900.0,27.5055,27.525,27.2523,27.5153,136900.0
2012-04-05 10:00:00,28.26,28.4,28.17,28.22,215700.0,27.525,27.6614,27.4373,27.486,215700.0
2012-04-05 10:30:00,28.21,28.26,28.14,28.22,102300.0,27.4763,27.525,27.4081,27.486,102300.0
2012-04-05 11:00:00,28.23,28.25,28.1,28.13,254500.0,27.4958,27.5153,27.3692,27.3984,254500.0
2012-04-05 11:30:00,28.13,28.16,27.98,28.05,133600.0,27.3984,27.4276,27.2523,27.3205,133600.0
2012-04-05 12:00:00,28.05,28.18,28.04,28.16,195200.0,27.3205,27.4471,27.3107,27.4276,195200.0
2012-04-05 12:30:00,28.16,28.16,28.0,28.02,135500.0,27.4276,27.4276,27.2718,27.2912,135500.0
2012-04-05 13:00:00,28.02,28.09,28.0,28.03,105400.0,27.2912,27.3594,27.2718,27.301,105400.0
2012-04-05 13:30:00,28.02,28.05,27.83,27.84,221400.0,27.2912,27.3205,27.1062,27.1159,221400.0
2012-04-05 14:00:00,27.84,27.85,27.78,27.79,180300.0,27.1159,27.1257,27.0575,27.0672,180300.0
2012-04-05 14:30:00,27.8,27.8,27.73,27.75,118700.0,27.077,27.077,27.0088,27.0283,118700.0
2012-04-05 15:00:00,27.76,27.79,27.68,27.69,178200.0,27.038,27.0672,26.9601,26.9698,178200.0
2012-04-05 15:30:00,27.69,27.71,27.64,27.67,625400.0,26.9698,26.9893,26.9211,26.9503,625400.0
2012-04-09 09:30:00,27.18,27.18,26.76,26.86,349600.0,26.4731,26.4731,26.064,26.1614,349600.0
2012-04-09 10:00:00,26.86,26.94,26.74,26.94,442400.0,26.1614,26.2393,26.0445,26.2393,442400.0
2012-04-09 10:30:00,26.94,27.04,26.89,26.97,137500.0,26.2393,26.3367,26.1906,26.2686,137500.0
2012-04-09 11:00:00,26.97,26.97,26.78,26.84,219600.0,26.2686,26.2686,26.0835,26.1419,219600.0
2012-04-09 11:30:00,26.84,26.88,26.82,26.87,88100.0,26.1419,26.1809,26.1225,26.1712,88100.0
2012-04-09 12:00:00,26.87,26.96,26.85,26.94,143900.0,26.1712,26.2588,26.1517,26.2393,143900.0
2012-04-09 12:30:00,26.95,27.08,26.94,27.07,105500.0,26.2491,26.3757,26.2393,26.366,105500.0
2012-04-09 13:00:00,27.06,27.09,26.97,27.0,113600.0,26.3562,26.3854,26.2686,26.2978,113600.0
2012-04-09 13:30:00,27.01,27.08,27.0,27.06,77400.0,26.3075,26.3757,26.2978,26.3562,77400.0
2012-04-09 14:00:00,27.07,27.07,26.99,27.06,117800.0,26.366,26.366,26.288,26.3562,117800.0
2012-04-09 14:30:00,27.05,27.09,27.03,27.04,77300.0,26.3465,26.3854,26.327,26.3367,77300.0
2012-04-09 15:00:00,27.04,27.07,26.99,26.99,114500.0,26.3367,26.366,26.288,26.288,114500.0
2012-04-09 15:30:00,27.0,27.06,26.98,27.01,283100.0,26.2978,26.3562,26.2783,26.3075,283100.0
2012-04-10 09:30:00,26.94,27.05,26.75,27.01,164800.0,26.2393,26.3465,26.0543,26.3075,164800.0
2012-04-10 10:00:00,27.0,27.05,26.92,27.01,369600.0,26.2978,26.3465,26.2199,26.3075,369600.0
2012-04-10 10:30:00,27.0,27.03,26.76,26.8,228600.0,26.2978,26.327,26.064,26.103,228600.0
2012-04-10 11:00:00,26.8,26.81,26.56,26.59,290600.0,26.103,26.1127,25.8692,25.8984,290600.0
2012-04-10 11:30:00,26.6,26.62,26.42,26.5,342500.0,25.9082,25.9277,25.7329,25.8108,342500.0
2012-04-10 12:00:00,26.5,26.51,26.32,26.38,403200.0,25.8108,25.8205,25.6355,25.6939,403200.0
2012-04-10 12:30:00,26.38,26.49,26.34,26.44,177700.0,25.6939,25.801,25.6549,25.7523,177700.0
2012-04-10 13:00:00,26.43,26.49,26.38,26.43,287400.0,25.7426,25.801,25.6939,25.7426,287400.0
2012-04-10 13:30:00,26.42,26.5,26.41,26.41,156800.0,25.7329,25.8108,25.7231,25.7231,156800.0
2012-04-10 14:00:00,26.42,26.45,26.36,26.45,198300.0,25.7329,25.7621,25.6744,25.7621,198300.0
2012-04-10 14:30:00,26.46,26.49,26.4,26.45,277500.0,25.7718,25.801,25.7134,25.7621,277500.0
2012-04-10 15:00:00,26.45,26.47,26.39,26.43,382800.0,25.7621,25.7816,25.7036,25.7426,382800.0
2012-04-10 15:30:00,26.43,26.49,26.41,26.41,548800.0,25.7426,25.801,25.7231,25.7231,548800.0
2012-04-11 09:30:00,26.82,26.93,26.71,26.72,234200.0,26.1225,26.2296,26.0153,26.0251,234200.0
2012-04-11 10:00:00,26.72,27.01,26.69,27.0,209800.0,26.0251,26.3075,25.9958,26.2978,209800.0
2012-04-11 10:30:00,27.0,27.15,26.99,27.13,189000.0,26.2978,26.4439,26.288,26.4244,189000.0
2012-04-11 11:00:00,27.12,27.27,26.97,26.98,402900.0,26.4147,26.5607,26.2686,26.2783,402900.0
2012-04-11 11:30:00,26.97,27.03,26.92,26.95,102200.0,26.2686,26.327,26.2199,26.2491,102200.0
2012-04-11 12:00:00,26.95,27.01,26.95,27.0,168100.0,26.2491,26.3075,26.2491,26.2978,168100.0
2012-04-11 12:30:00,27.0,27.01,26.97,27.0,160800.0,26.2978,26.3075,26.2686,26.2978,160800.0
2012-04-11 13:00:00,27.0,27.01,26.95,27.0,258500.0,26.2978,26.3075,26.2491,26.2978,258500.0
2012-04-11 13:30:00,27.0,27.11,27.0,27.08,60600.0,26.2978,26.4049,26.2978,26.3757,60600.0
2012-04-11 14:00:00,27.08,27.14,26.99,27.13,119000.0,26.3757,26.4341,26.288,26.4244,119000.0
2012-04-11 14:30:00,27.13,27.13,27.04,27.06,185000.0,26.4244,26.4244,26.3367,26.3562,185000.0
2012-04-11 15:00:00,27.07,27.08,26.95,26.96,197700.0,26.366,26.3757,26.2491,26.2588,197700.0
2012-04-11 15:30:00,26.96,27.0,26.9,26.93,419600.0,26.2588,26.2978,26.2004,26.2296,419600.0
2012-04-12 09:30:00,26.95,27.39,26.83,27.32,212700.0,26.2491,26.6776,26.1322,26.6094,212700.0
2012-04-12 10:00:00,27.33,27.44,27.23,27.23,175500.0,26.6192,26.7263,26.5218,26.5218,175500.0
2012-04-12 10:30:00,27.24,27.5,27.22,27.41,151300.0,26.5315,26.7848,26.512,26.6971,151300.0
2012-04-12 11:00:00,27.42,27.55,27.42,27.54,77400.0,26.7068,26.8335,26.7068,26.8237,77400.0
2012-04-12 11:30:00,27.54,27.55,27.36,27.37,83800.0,26.8237,26.8335,26.6484,26.6581,83800.0
2012-04-12 12:00:00,27.38,27.46,27.38,27.39,123700.0,26.6679,26.7458,26.6679,26.6776,123700.0
2012-04-12 12:30:00,27.4,27.51,27.4,27.48,71400.0,26.6874,26.7945,26.6874,26.7653,71400.0
2012-04-12 13:00:00,27.47,27.48,27.41,27.43,62400.0,26.7555,26.7653,26.6971,26.7166,62400.0
2012-04-12 13:30:00,27.43,27.43,27.34,27.37,89200.0,26.7166,26.7166,26.6289,26.6581,89200.0
2012-04-12 14:00:00,27.37,27.44,27.36,27.43,43100.0,26.6581,26.7263,26.6484,26.7166,43100.0
2012-04-12 14:30:00,27.44,27.52,27.43,27.51,74500.0,26.7263,26.8042,26.7166,26.7945,74500.0
2012-04-12 15:00:00,27.51,27.53,27.45,27.46,170900.0,26.7945,26.814,26.7361,26.7458,170900.0
2012-04-12 15:30:00,27.46,27.52,27.33,27.34,676700.0,26.7458,26.8042,26.6192,26.6289,676700.0
2012-04-13 09:30:00,27.36,27.43,27.12,27.19,195500.0,26.6484,26.7166,26.4147,26.4828,195500.0
2012-04-13 10:00:00,27.19,27.2,27.0,27.05,180100.0,26.4828,26.4926,26.2978,26.3465,180100.0
2012-04-13 10:30:00,27.05,27.05,26.85,26.97,86400.0,26.3465,26.3465,26.1517,26.2686,86400.0
2012-04-13 11:00:00,26.98,27.04,26.95,27.01,108400.0,26.2783,26.3367,26.2491,26.3075,108400.0
2012-04-13 11:30:00,27.0,27.14,26.99,27.05,67500.0,26.2978,26.4341,26.288,26.3465,67500.0
2012-04-13 12:00:00,27.06,27.06,26.95,26.98,54400.0,26.3562,26.3562,26.2491,26.2783,54400.0
2012-04-13 12:30:00,26.99,27.12,26.98,27.11,112400.0,26.288,26.4147,26.2783,26.4049,112400.0
2012-04-13 13:00:00,27.11,27.11,27.02,27.1,178100.0,26.4049,26.4049,26.3173,26.3952,178100.0
2012-04-13 13:30:00,27.11,27.21,27.08,27.08,99500.0,26.4049,26.5023,26.3757,26.3757,99500.0
2012-04-13 14:00:00,27.09,27.09,26.96,27.01,193300.0,26.3854,26.3854,26.2588,26.3075,193300.0
2012-04-13 14:30:00,27.01,27.02,26.94,27.0,106000.0,26.3075,26.3173,26.2393,26.2978,106000.0
2012-04-13 15:00:00,27.0,27.04,26.98,26.99,223900.0,26.2978,26.3367,26.2783,26.288,223900.0
2012-04-13 15:30:00,26.99,27.03,26.84,26.85,881200.0,26.288,26.327,26.1419,26.1517,881200.0
2012-04-16 09:30:00,27.1,27.26,26.97,27.02,204400.0,26.3952,26.551,26.2686,26.3173,204400.0
2012-04-16 10:00:00,26.99,27.0,26.67,26.85,191200.0,26.288,26.2978,25.9764,26.1517,191200.0
2012-04-16 10:30:00,26.85,26.93,26.77,26.86,67400.0,26.1517,26.2296,26.0738,26.1614,67400.0
2012-04-16 11:00:00,26.85,26.91,26.76,26.77,74700.0,26.1517,26.2101,26.064,26.0738,74700.0
2012-04-16 11:30:00,26.77,26.77,26.6,26.62,144900.0,26.0738,26.0738,25.9082,25.9277,144900.0
2012-04-16 12:00:00,26.62,26.8,26.62,26.8,141300.0,25.9277,26.103,25.9277,26.103,141300.0
2012-04-16 12:30:00,26.78,26.9,26.74,26.9,71500.0,26.0835,26.2004,26.0445,26.2004,71500.0
2012-04-16 13:00:00,26.9,27.03,26.88,26.99,252600.0,26.2004,26.327,26.1809,26.288,252600.0
2012-04-16 13:30:00,26.99,27.23,26.98,27.17,108600.0,26.288,26.5218,26.2783,26.4634,108600.0
2012-04-16 14:00:00,27.16,27.17,26.99,27.01,63200.0,26.4536,26.4634,26.288,26.3075,63200.0
2012-04-16 14:30:00,27.0,27.15,27.0,27.09,106100.0,26.2978,26.4439,26.2978,26.3854,106100.0
2012-04-16 15:00:00,27.1,27.16,27.06,27.08,198200.0,26.3952,26.4536,26.3562,26.3757,198200.0
2012-04-16 15:30:00,27.07,27.15,27.0,27.01,358100.0,26.366,26.4439,26.2978,26.3075,358100.0
2012-04-17 09:30:00,27.25,27.44,27.23,27.36,218900.0,26.5413,26.7263,26.5218,26.6484,218900.0
2012-04-17 10:00:00,27.36,27.55,27.27,27.47,174900.0,26.6484,26.8335,26.5607,26.7555,174900.0
2012-04-17 10:30:00,27.47,27.55,27.44,27.45,169000.0,26.7555,26.8335,26.7263,26.7361,169000.0
2012-04-17 11:00:00,27.46,27.52,27.25,27.26,139000.0,26.7458,26.8042,26.5413,26.551,139000.0
2012-04-17 11:30:00,27.27,27.65,27.27,27.54,174000.0,26.5607,26.9309,26.5607,26.8237,174000.0
2012-04-17 12:00:00,27.55,27.59,27.47,27.54,64200.0,26.8335,26.8724,26.7555,26.8237,64200.0
2012-04-17 12:30:00,27.54,27.65,27.53,27.64,108100.0,26.8237,26.9309,26.814,26.9211,108100.0
2012-04-17 13:00:00,27.64,27.67,27.49,27.5,174800.0,26.9211,26.9503,26.775,26.7848,174800.0
2012-04-17 13:30:00,27.5,27.51,27.44,27.47,181500.0,26.7848,26.7945,26.7263,26.7555,181500.0
2012-04-17 14:00:00,27.48,27.68,27.48,27.61,563900.0,26.7653,26.9601,26.7653,26.8919,563900.0
2012-04-17 14:30:00,27.61,27.73,27.55,27.61,230000.0,26.8919,27.0088,26.8335,26.8919,230000.0
2012-04-17 15:00:00,27.61,27.72,27.6,27.71,251100.0,26.8919,26.999,26.8822,26.9893,251100.0
2012-04-17 15:30:00,27.71,27.99,27.62,27.65,1205200.0,26.9893,27.262,26.9016,26.9309,1205200.0
2012-04-18 09:30:00,27.55,27.63,26.62,26.76,1062000.0,26.8335,26.9114,25.9277,26.064,1062000.0
2012-04-18 10:00:00,26.77,26.88,26.38,26.53,891300.0,26.0738,26.1809,25.6939,25.84,891300.0
2012-04-18 10:30:00,26.53,26.62,26.11,26.49,764600.0,25.84,25.9277,25.4309,25.801,764600.0
2012-04-18 11:00:00,26.48,26.64,26.13,26.28,709500.0,25.7913,25.9471,25.4504,25.5965,709500.0
2012-04-18 11:30:00,26.28,26.32,26.11,26.26,435700.0,25.5965,25.6355,25.4309,25.577,435700.0
2012-04-18 12:00:00,26.26,26.39,26.15,26.24,384700.0,25.577,25.7036,25.4699,25.5575,384700.0
2012-04-18 12:30:00,26.24,27.08,26.24,27.02,785100.0,25.5575,26.3757,25.5575,26.3173,785100.0
2012-04-18 13:00:00,27.01,27.05,26.61,26.64,617700.0,26.3075,26.3465,25.9179,25.9471,617700.0
2012-04-18 13:30:00,26.64,26.81,26.38,26.46,365200.0,25.9471,26.1127,25.6939,25.7718,365200.0
2012-04-18 14:00:00,26.48,26.75,26.43,26.73,356900.0,25.7913,26.0543,25.7426,26.0348,356900.0
2012-04-18 14:30:00,26.74,27.07,26.73,26.82,661200.0,26.0445,26.366,26.0348,26.1225,661200.0
2012-04-18 15:00:00,26.81,26.85,26.64,26.7,478900.0,26.1127,26.1517,25.9471,26.0056,478900.0
2012-04-18 15:30:00,26.71,26.74,26.65,26.65,737400.0,26.0153,26.0445,25.9569,25.9569,737400.0
2012-04-19 09:30:00,26.8,27.14,26.74,26.74,559000.0,26.103,26.4341,26.0445,26.0445,559000.0
2012-04-19 10:00:00,26.75,26.76,26.35,26.6,415700.0,26.0543,26.064,25.6647,25.9082,415700.0
2012-04-19 10:30:00,26.61,26.77,26.54,26.59,283600.0,25.9179,26.0738,25.8497,25.8984,283600.0
2012-04-19 11:00:00,26.59,26.74,26.52,26.55,412800.0,25.8984,26.0445,25.8303,25.8595,412800.0
2012-04-19 11:30:00,26.55,26.77,26.48,26.66,436000.0,25.8595,26.0738,25.7913,25.9666,436000.0
2012-04-19 12:00:00,26.66,26.66,26.4,26.45,196300.0,25.9666,25.9666,25.7134,25.7621,196300.0
2012-04-19 12:30:00,26.45,26.45,26.39,26.41,195900.0,25.7621,25.7621,25.7036,25.7231,195900.0
2012-04-19 13:00:00,26.41,26.46,26.31,26.43,217300.0,25.7231,25.7718,25.6257,25.7426,217300.0
2012-04-19 13:30:00,26.44,26.49,26.35,26.38,203900.0,25.7523,25.801,25.6647,25.6939,203900.0
2012-04-19 14:00:00,26.38,26.4,26.29,26.3,349900.0,25.6939,25.7134,25.6062,25.616,349900.0
2012-04-19 14:30:00,26.3,26.32,26.14,26.29,285300.0,25.616,25.6355,25.4601,25.6062,285300.0
2012-04-19 15:00:00,26.3,26.37,26.23,26.33,315400.0,25.616,25.6842,25.5478,25.6452,315400.0
2012-04-19 15:30:00,26.33,26.41,26.29,26.34,804000.0,25.6452,25.7231,25.6062,25.6549,804000.0
2012-04-20 09:30:00,26.61,26.88,26.61,26.8,528100.0,25.9179,26.1809,25.9179,26.103,528100.0
2012-04-20 10:00:00,26.8,26.81,26.68,26.79,223300.0,26.103,26.1127,25.9861,26.0932,223300.0
2012-04-20 10:30:00,26.79,27.01,26.78,26.93,161000.0,26.0932,26.3075,26.0835,26.2296,161000.0
2012-04-20 11:00:00,26.92,26.96,26.82,26.84,141000.0,26.2199,26.2588,26.1225,26.1419,141000.0
2012-04-20 11:30:00,26.84,27.02,26.83,27.0,189500.0,26.1419,26.3173,26.1322,26.2978,189500.0
2012-04-20 12:00:00,27.0,27.04,26.91,26.92,114700.0,26.2978,26.3367,26.2101,26.2199,114700.0
2012-04-20 12:30:00,26.92,26.99,26.89,26.93,164000.0,26.2199,26.288,26.1906,26.2296,164000.0
2012-04-20 13:00:00,26.94,26.95,26.81,26.83,116700.0,26.2393,26.2491,26.1127,26.1322,116700.0
2012-04-20 13:30:00,26.83,26.87,26.76,26.85,185700.0,26.1322,26.1712,26.064,26.1517,185700.0
2012-04-20 14:00:00,26.85,26.89,26.77,26.87,182000.0,26.1517,26.1906,26.0738,26.1712,182000.0
2012-04-20 14:30:00,26.87,26.87,26.78,26.81,104200.0,26.1712,26.1712,26.0835,26.1127,104200.0
2012-04-20 15:00:00,26.8,26.82,26.74,26.78,271500.0,26.103,26.1225,26.0445,26.0835,271500.0
2012-04-20 15:30:00,26.79,26.85,26.75,26.76,545500.0,26.0932,26.1517,26.0543,26.064,545500.0
2012-04-23 09:30:00,26.36,26.42,25.99,26.04,195100.0,25.6744,25.7329,25.314,25.3627,195100.0
2012-04-23 10:00:00,26.04,26.08,25.92,25.98,286400.0,25.3627,25.4017,25.2459,25.3043,286400.0
2012-04-23 10:30:00,25.98,26.07,25.87,26.03,217000.0,25.3043,25.392,25.1972,25.353,217000.0
2012-04-23 11:00:00,26.03,26.17,26.02,26.04,177900.0,25.353,25.4894,25.3433,25.3627,177900.0
2012-04-23 11:30:00,26.04,26.05,25.98,26.01,108600.0,25.3627,25.3725,25.3043,25.3335,108600.0
2012-04-23 12:00:00,26.02,26.05,25.99,26.05,189900.0,25.3433,25.3725,25.314,25.3725,189900.0
2012-04-23 12:30:00,26.05,26.09,26.0,26.0,201300.0,25.3725,25.4114,25.3238,25.3238,201300.0
2012-04-23 13:00:00,26.0,26.04,25.99,26.01,180400.0,25.3238,25.3627,25.314,25.3335,180400.0
2012-04-23 13:30:00,26.02,26.09,26.01,26.02,80500.0,25.3433,25.4114,25.3335,25.3433,80500.0
2012-04-23 14:00:00,26.01,26.16,25.97,26.14,208200.0,25.3335,25.4796,25.2946,25.4601,208200.0
2012-04-23 14:30:00,26.14,26.19,26.04,26.04,99400.0,25.4601,25.5088,25.3627,25.3627,99400.0
2012-04-23 15:00:00,26.04,26.14,26.03,26.14,202100.0,25.3627,25.4601,25.353,25.4601,202100.0
2012-04-23 15:30:00,26.14,26.21,26.09,26.19,458200.0,25.4601,25.5283,25.4114,25.5088,458200.0
2012-04-24 09:30:00,26.29,26.29,26.11,26.14,80700.0,25.6062,25.6062,25.4309,25.4601,80700.0
2012-04-24 10:00:00,26.13,26.44,26.13,26.33,144100.0,25.4504,25.7523,25.4504,25.6452,144100.0
2012-04-24 10:30:00,26.33,26.53,26.33,26.5,254500.0,25.6452,25.84,25.6452,25.8108,254500.0
2012-04-24 11:00:00,26.5,26.52,26.42,26.45,135600.0,25.8108,25.8303,25.7329,25.7621,135600.0
2012-04-24 11:30:00,26.45,26.63,26.44,26.61,351100.0,25.7621,25.9374,25.7523,25.9179,351100.0
2012-04-24 12:00:00,26.61,26.65,26.58,26.64,121300.0,25.9179,25.9569,25.8887,25.9471,121300.0
2012-04-24 12:30:00,26.66,26.67,26.53,26.53,89000.0,25.9666,25.9764,25.84,25.84,89000.0
2012-04-24 13:00:00,26.54,26.55,26.5,26.5,69100.0,25.8497,25.8595,25.8108,25.8108,69100.0
2012-04-24 13:30:00,26.51,26.56,26.45,26.46,108500.0,25.8205,25.8692,25.7621,25.7718,108500.0
2012-04-24 14:00:00,26.45,26.51,26.42,26.46,156700.0,25.7621,25.8205,25.7329,25.7718,156700.0
2012-04-24 14:30:00,26.47,26.57,26.46,26.53,146900.0,25.7816,25.879,25.7718,25.84,146900.0
2012-04-24 15:00:00,26.53,26.58,26.46,26.52,186200.0,25.84,25.8887,25.7718,25.8303,186200.0
2012-04-24 15:30:00,26.51,26.68,26.51,26.64,424500.0,25.8205,25.9861,25.8205,25.9471,424500.0
2012-04-25 09:30:00,26.94,27.0,26.88,26.96,130000.0,26.2393,26.2978,26.1809,26.2588,130000.0
2012-04-25 10:00:00,26.95,26.96,26.77,26.81,193900.0,26.2491,26.2588,26.0738,26.1127,193900.0
2012-04-25 10:30:00,26.81,26.82,26.69,26.69,69100.0,26.1127,26.1225,25.9958,25.9958,69100.0
2012-04-25 11:00:00,26.69,26.86,26.63,26.85,170800.0,25.9958,26.1614,25.9374,26.1517,170800.0
2012-04-25 11:30:00,26.85,26.85,26.76,26.78,64800.0,26.1517,26.1517,26.064,26.0835,64800.0
2012-04-25 12:00:00,26.78,26.84,26.75,26.8,105200.0,26.0835,26.1419,26.0543,26.103,105200.0
2012-04-25 12:30:00,26.81,26.88,26.75,26.87,169700.0,26.1127,26.1809,26.0543,26.1712,169700.0
2012-04-25 13:00:00,26.86,26.94,26.83,26.87,108400.0,26.1614,26.2393,26.1322,26.1712,108400.0
2012-04-25 13:30:00,26.87,26.88,26.81,26.82,59100.0,26.1712,26.1809,26.1127,26.1225,59100.0
2012-04-25 14:00:00,26.82,26.94,26.75,26.88,143400.0,26.1225,26.2393,26.0543,26.1809,143400.0
2012-04-25 14:30:00,26.87,26.89,26.76,26.87,88000.0,26.1712,26.1906,26.064,26.1712,88000.0
2012-04-25 15:00:00,26.88,26.9,26.79,26.8,118600.0,26.1809,26.2004,26.0932,26.103,118600.0
2012-04-25 15:30:00,26.8,26.88,26.78,26.85,368700.0,26.103,26.1809,26.0835,26.1517,368700.0
2012-04-26 09:30:00,26.8,26.82,26.58,26.73,90200.0,26.103,26.1225,25.8887,26.0348,90200.0
2012-04-26 10:00:00,26.73,26.86,26.73,26.75,104000.0,26.0348,26.1614,26.0348,26.0543,104000.0
2012-04-26 10:30:00,26.75,26.75,26.61,26.65,96800.0,26.0543,26.0543,25.9179,25.9569,96800.0
2012-04-26 11:00:00,26.65,26.79,26.62,26.79,101900.0,25.9569,26.0932,25.9277,26.0932,101900.0
2012-04-26 11:30:00,26.79,26.79,26.7,26.71,104400.0,26.0932,26.0932,26.0056,26.0153,104400.0
2012-04-26 12:00:00,26.7,26.75,26.66,26.66,71500.0,26.0056,26.0543,25.9666,25.9666,71500.0
2012-04-26 12:30:00,26.67,26.7,26.63,26.68,60000.0,25.9764,26.0056,25.9374,25.9861,60000.0
2012-04-26 13:00:00,26.69,26.71,26.63,26.68,87500.0,25.9958,26.0153,25.9374,25.9861,87500.0
2012-04-26 13:30:00,26.68,26.82,26.68,26.82,87800.0,25.9861,26.1225,25.9861,26.1225,87800.0
2012-04-26 14:00:00,26.81,26.91,26.79,26.89,77400.0,26.1127,26.2101,26.0932,26.1906,77400.0
2012-04-26 14:30:00,26.9,26.92,26.81,26.82,47800.0,26.2004,26.2199,26.1127,26.1225,47800.0
2012-04-26 15:00:00,26.83,26.87,26.76,26.82,94700.0,26.1322,26.1712,26.064,26.1225,94700.0
2012-04-26 15:30:00,26.82,26.87,26.79,26.81,278200.0,26.1225,26.1712,26.0932,26.1127,278200.0
2012-04-27 09:30:00,26.94,27.11,26.94,27.02,151200.0,26.2393,26.4049,26.2393,26.3173,151200.0
2012-04-27 10:00:00,27.01,27.02,26.69,26.77,296500.0,26.3075,26.3173,25.9958,26.0738,296500.0
2012-04-27 10:30:00,26.78,26.89,26.73,26.85,100900.0,26.0835,26.1906,26.0348,26.1517,100900.0
2012-04-27 11:00:00,26.86,26.96,26.85,26.94,67300.0,26.1614,26.2588,26.1517,26.2393,67300.0
2012-04-27 11:30:00,26.94,27.02,26.91,26.98,83100.0,26.2393,26.3173,26.2101,26.2783,83100.0
2012-04-27 12:00:00,26.98,26.98,26.88,26.91,233100.0,26.2783,26.2783,26.1809,26.2101,233100.0
2012-04-27 12:30:00,26.92,26.98,26.91,26.97,28900.0,26.2199,26.2783,26.2101,26.2686,28900.0
2012-04-27 13:00:00,26.97,27.02,26.94,27.02,29700.0,26.2686,26.3173,26.2393,26.3173,29700.0
2012-04-27 13:30:00,27.01,27.07,27.01,27.01,78300.0,26.3075,26.366,26.3075,26.3075,78300.0
2012-04-27 14:00:00,27.01,27.07,27.01,27.06,31800.0,26.3075,26.366,26.3075,26.3562,31800.0
2012-04-27 14:30:00,27.06,27.06,27.0,27.02,50500.0,26.3562,26.3562,26.2978,26.3173,50500.0
2012-04-27 15:00:00,27.01,27.09,26.98,27.04,186500.0,26.3075,26.3854,26.2783,26.3367,186500.0
2012-04-27 15:30:00,27.04,27.05,26.97,27.0,233900.0,26.3367,26.3465,26.2686,26.2978,233900.0
2012-04-30 09:30:00,26.91,26.93,26.52,26.67,168300.0,26.2101,26.2296,25.8303,25.9764,168300.0
2012-04-30 10:00:00,26.68,26.94,26.67,26.94,168600.0,25.9861,26.2393,25.9764,26.2393,168600.0
2012-04-30 10:30:00,26.94,26.95,26.78,26.86,292700.0,26.2393,26.2491,26.0835,26.1614,292700.0
2012-04-30 11:00:00,26.87,26.96,26.81,26.96,181500.0,26.1712,26.2588,26.1127,26.2588,181500.0
2012-04-30 11:30:00,26.96,26.98,26.8,26.86,116100.0,26.2588,26.2783,26.103,26.1614,116100.0
2012-04-30 12:00:00,26.86,26.89,26.83,26.85,85600.0,26.1614,26.1906,26.1322,26.1517,85600.0
2012-04-30 12:30:00,26.86,26.86,26.76,26.76,88500.0,26.1614,26.1614,26.064,26.064,88500.0
2012-04-30 13:00:00,26.76,26.77,26.7,26.71,98900.0,26.064,26.0738,26.0056,26.0153,98900.0
2012-04-30 13:30:00,26.71,26.72,26.56,26.6,114100.0,26.0153,26.0251,25.8692,25.9082,114100.0
2012-04-30 14:00:00,26.6,26.65,26.56,26.6,90800.0,25.9082,25.9569,25.8692,25.9082,90800.0
2012-04-30 14:30:00,26.6,26.62,26.51,26.62,96200.0,25.9082,25.9277,25.8205,25.9277,96200.0
2012-04-30 15:00:00,26.62,26.66,26.61,26.63,92200.0,25.9277,25.9666,25.9179,25.9374,92200.0
2012-04-30 15:30:00,26.64,26.75,26.63,26.65,429100.0,25.9471,26.0543,25.9374,25.9569,429100.0
2012-05-01 09:30:00,26.58,26.75,26.23,26.28,255000.0,25.8887,26.0543,25.5478,25.5965,255000.0
2012-05-01 10:00:00,26.28,26.85,26.28,26.84,319600.0,25.5965,26.1517,25.5965,26.1419,319600.0
2012-05-01 10:30:00,26.85,27.01,26.85,26.9,121500.0,26.1517,26.3075,26.1517,26.2004,121500.0
2012-05-01 11:00:00,26.9,26.95,26.89,26.94,130400.0,26.2004,26.2491,26.1906,26.2393,130400.0
2012-05-01 11:30:00,26.94,27.1,26.89,27.05,215300.0,26.2393,26.3952,26.1906,26.3465,215300.0
2012-05-01 12:00:00,27.05,27.12,26.94,26.95,131700.0,26.3465,26.4147,26.2393,26.2491,131700.0
2012-05-01 12:30:00,26.95,26.95,26.84,26.84,70200.0,26.2491,26.2491,26.1419,26.1419,70200.0
2012-05-01 13:00:00,26.85,26.87,26.77,26.77,72400.0,26.1517,26.1712,26.0738,26.0738,72400.0
2012-05-01 13:30:00,26.77,26.79,26.7,26.76,123600.0,26.0738,26.0932,26.0056,26.064,123600.0
2012-05-01 14:00:00,26.76,26.79,26.68,26.73,243800.0,26.064,26.0932,25.9861,26.0348,243800.0
2012-05-01 14:30:00,26.73,26.81,26.72,26.73,102500.0,26.0348,26.1127,26.0251,26.0348,102500.0
2012-05-01 15:00:00,26.74,26.78,26.51,26.58,250000.0,26.0445,26.0835,25.8205,25.8887,250000.0
2012-05-01 15:30:00,26.58,26.61,26.44,26.5,470000.0,25.8887,25.9179,25.7523,25.8108,470000.0
2012-05-02 09:30:00,26.32,26.62,26.18,26.61,129400.0,25.6355,25.9277,25.4991,25.9179,129400.0
2012-05-02 10:00:00,26.62,26.65,26.41,26.46,108000.0,25.9277,25.9569,25.7231,25.7718,108000.0
2012-05-02 10:30:00,26.46,26.55,26.42,26.5,110600.0,25.7718,25.8595,25.7329,25.8108,110600.0
2012-05-02 11:00:00,26.5,26.52,26.4,26.49,429700.0,25.8108,25.8303,25.7134,25.801,429700.0
2012-05-02 11:30:00,26.5,26.52,26.41,26.41,84300.0,25.8108,25.8303,25.7231,25.7231,84300.0
2012-05-02 12:00:00,26.42,26.6,26.41,26.58,61500.0,25.7329,25.9082,25.7231,25.8887,61500.0
2012-05-02 12:30:00,26.57,26.61,26.54,26.55,36000.0,25.879,25.9179,25.8497,25.8595,36000.0
2012-05-02 13:00:00,26.55,26.56,26.45,26.45,51000.0,25.8595,25.8692,25.7621,25.7621,51000.0
2012-05-02 13:30:00,26.45,26.66,26.45,26.66,93300.0,25.7621,25.9666,25.7621,25.9666,93300.0
2012-05-02 14:00:00,26.65,26.69,26.6,26.68,95600.0,25.9569,25.9958,25.9082,25.9861,95600.0
2012-05-02 14:30:00,26.67,26.67,26.56,26.58,60500.0,25.9764,25.9764,25.8692,25.8887,60500.0
2012-05-02 15:00:00,26.57,26.58,26.47,26.48,144400.0,25.879,25.8887,25.7816,25.7913,144400.0
2012-05-02 15:30:00,26.48,26.57,26.43,26.52,329800.0,25.7913,25.879,25.7426,25.8303,329800.0
2012-05-03 09:30:00,26.61,26.64,26.43,26.49,110300.0,25.9179,25.9471,25.7426,25.801,110300.0
2012-05-03 10:00:00,26.48,26.48,26.24,26.3,147700.0,25.7913,25.7913,25.5575,25.616,147700.0
2012-05-03 10:30:00,26.3,26.54,26.27,26.52,78500.0,25.616,25.8497,25.5868,25.8303,78500.0
2012-05-03 11:00:00,26.53,26.56,26.46,26.47,77700.0,25.84,25.8692,25.7718,25.7816,77700.0
2012-05-03 11:30:00,26.48,26.49,26.26,26.33,54500.0,25.7913,25.801,25.577,25.6452,54500.0
2012-05-03 12:00:00,26.32,26.33,26.23,26.29,98900.0,25.6355,25.6452,25.5478,25.6062,98900.0
2012-05-03 12:30:00,26.29,26.32,26.19,26.19,61200.0,25.6062,25.6355,25.5088,25.5088,61200.0
2012-05-03 13:00:00,26.2,26.21,26.15,26.17,49000.0,25.5186,25.5283,25.4699,25.4894,49000.0
2012-05-03 13:30:00,26.17,26.18,26.0,26.02,92900.0,25.4894,25.4991,25.3238,25.3433,92900.0
2012-05-03 14:00:00,26.02,26.06,26.01,26.05,106100.0,25.3433,25.3822,25.3335,25.3725,106100.0
2012-05-03 14:30:00,26.05,26.06,26.0,26.03,148800.0,25.3725,25.3822,25.3238,25.353,148800.0
2012-05-03 15:00:00,26.02,26.16,25.99,26.12,221100.0,25.3433,25.4796,25.314,25.4407,221100.0
2012-05-03 15:30:00,26.12,26.14,26.05,26.08,292100.0,25.4407,25.4601,25.3725,25.4017,292100.0
2012-05-04 09:30:00,26.0,26.04,25.68,25.7,308600.0,25.3238,25.3627,25.0121,25.0316,308600.0
2012-05-04 10:00:00,25.7,25.7,25.44,25.48,293100.0,25.0316,25.0316,24.7783,24.8173,293100.0
2012-05-04 10:30:00,25.49,25.51,25.29,25.46,331200.0,24.827,24.8465,24.6322,24.7978,331200.0
2012-05-04 11:00:00,25.46,25.51,25.42,25.49,158100.0,24.7978,24.8465,24.7589,24.827,158100.0
2012-05-04 11:30:00,25.48,25.5,25.31,25.41,119000.0,24.8173,24.8368,24.6517,24.7491,119000.0
2012-05-04 12:00:00,25.41,25.5,25.4,25.46,99700.0,24.7491,24.8368,24.7394,24.7978,99700.0
2012-05-04 12:30:00,25.45,25.49,25.35,25.48,86500.0,24.7881,24.827,24.6907,24.8173,86500.0
2012-05-04 13:00:00,25.48,25.51,25.44,25.48,117900.0,24.8173,24.8465,24.7783,24.8173,117900.0
2012-05-04 13:30:00,25.49,25.51,25.42,25.43,139400.0,24.827,24.8465,24.7589,24.7686,139400.0
2012-05-04 14:00:00,25.43,25.5,25.39,25.46,159900.0,24.7686,24.8368,24.7296,24.7978,159900.0
2012-05-04 14:30:00,25.47,25.49,25.37,25.48,116600.0,24.8076,24.827,24.7102,24.8173,116600.0
2012-05-04 15:00:00,25.48,25.54,25.46,25.48,225800.0,24.8173,24.8757,24.7978,24.8173,225800.0
2012-05-04 15:30:00,25.48,25.56,25.47,25.49,398200.0,24.8173,24.8952,24.8076,24.827,398200.0
2012-05-07 09:30:00,25.32,25.44,24.91,25.01,454600.0,24.6615,24.7783,24.2621,24.3595,454600.0
2012-05-07 10:00:00,25.01,25.26,24.98,25.07,231000.0,24.3595,24.603,24.3303,24.418,231000.0
2012-05-07 10:30:00,25.05,25.08,24.93,25.05,141000.0,24.3985,24.4277,24.2816,24.3985,141000.0
2012-05-07 11:00:00,25.06,25.18,25.03,25.06,170100.0,24.4082,24.5251,24.379,24.4082,170100.0
2012-05-07 11:30:00,25.07,25.11,25.05,25.05,92200.0,24.418,24.4569,24.3985,24.3985,92200.0
2012-05-07 12:00:00,25.06,25.08,25.01,25.03,160700.0,24.4082,24.4277,24.3595,24.379,160700.0
2012-05-07 12:30:00,25.03,25.13,25.01,25.03,241600.0,24.379,24.4764,24.3595,24.379,241600.0
2012-05-07 13:00:00,25.04,25.09,24.95,24.96,172400.0,24.3887,24.4374,24.3011,24.3108,172400.0
2012-05-07 13:30:00,24.97,25.16,24.96,25.11,381800.0,24.3206,24.5056,24.3108,24.4569,381800.0
2012-05-07 14:00:00,25.12,25.15,25.1,25.12,184100.0,24.4667,24.4959,24.4472,24.4667,184100.0
2012-05-07 14:30:00,25.12,25.16,25.1,25.13,114700.0,24.4667,24.5056,24.4472,24.4764,114700.0
2012-05-07 15:00:00,25.13,25.14,25.03,25.06,174500.0,24.4764,24.4861,24.379,24.4082,174500.0
2012-05-07 15:30:00,25.07,25.11,24.99,25.05,405500.0,24.418,24.4569,24.34,24.3985,405500.0
2012-05-08 09:30:00,24.78,24.79,24.58,24.69,326500.0,24.1355,24.1453,23.9407,24.0479,326500.0
2012-05-08 10:00:00,24.7,24.71,24.45,24.46,209300.0,24.0576,24.0673,23.8141,23.8238,209300.0
2012-05-08 10:30:00,24.46,24.56,24.38,24.53,330700.0,23.8238,23.9212,23.7459,23.892,330700.0
2012-05-08 11:00:00,24.55,24.56,24.47,24.55,223400.0,23.9115,23.9212,23.8336,23.9115,223400.0
2012-05-08 11:30:00,24.55,24.76,24.53,24.7,314000.0,23.9115,24.116,23.892,24.0576,314000.0
2012-05-08 12:00:00,24.7,24.7,24.54,24.59,179000.0,24.0576,24.0576,23.9018,23.9505,179000.0
2012-05-08 12:30:00,24.58,24.59,24.48,24.51,133600.0,23.9407,23.9505,23.8433,23.8725,133600.0
2012-05-08 13:00:00,24.51,24.54,24.41,24.43,238400.0,23.8725,23.9018,23.7751,23.7946,238400.0
2012-05-08 13:30:00,24.43,24.52,24.38,24.51,184100.0,23.7946,23.8823,23.7459,23.8725,184100.0
2012-05-08 14:00:00,24.51,24.55,24.41,24.48,94000.0,23.8725,23.9115,23.7751,23.8433,94000.0
2012-05-08 14:30:00,24.48,24.54,24.46,24.48,300700.0,23.8433,23.9018,23.8238,23.8433,300700.0
2012-05-08 15:00:00,24.48,24.73,24.44,24.7,383800.0,23.8433,24.0868,23.8044,24.0576,383800.0
2012-05-08 15:30:00,24.68,24.77,24.65,24.69,481300.0,24.0381,24.1258,24.0089,24.0479,481300.0
2012-05-09 09:30:00,24.36,24.43,23.95,24.02,345600.0,23.7264,23.7946,23.3271,23.3953,345600.0
2012-05-09 10:00:00,24.03,24.14,23.93,23.95,296200.0,23.405,23.5122,23.3076,23.3271,296200.0
2012-05-09 10:30:00,23.94,24.21,23.94,24.19,326600.0,23.3174,23.5803,23.3174,23.5609,326600.0
2012-05-09 11:00:00,24.18,24.39,24.14,24.35,236200.0,23.5511,23.7557,23.5122,23.7167,236200.0
2012-05-09 11:30:00,24.35,24.38,24.24,24.27,211000.0,23.7167,23.7459,23.6096,23.6388,211000.0
2012-05-09 12:00:00,24.27,24.35,24.23,24.32,136400.0,23.6388,23.7167,23.5998,23.6875,136400.0
2012-05-09 12:30:00,24.31,24.32,24.11,24.28,168000.0,23.6777,23.6875,23.4829,23.6485,168000.0
2012-05-09 13:00:00,24.27,24.38,24.22,24.33,287200.0,23.6388,23.7459,23.5901,23.6972,287200.0
2012-05-09 13:30:00,24.34,24.49,24.34,24.39,274500.0,23.707,23.8531,23.707,23.7557,274500.0
2012-05-09 14:00:00,24.39,24.39,24.16,24.23,163400.0,23.7557,23.7557,23.5316,23.5998,163400.0
2012-05-09 14:30:00,24.24,24.24,24.09,24.09,141800.0,23.6096,23.6096,23.4635,23.4635,141800.0
2012-05-09 15:00:00,24.1,24.17,24.05,24.08,278300.0,23.4732,23.5414,23.4245,23.4537,278300.0
2012-05-09 15:30:00,24.08,24.31,24.07,24.18,601400.0,23.4537,23.6777,23.444,23.5511,601400.0
2012-05-10 09:30:00,24.43,24.52,24.27,24.39,147400.0,23.7946,23.8823,23.6388,23.7557,147400.0
2012-05-10 10:00:00,24.38,24.58,24.37,24.43,200000.0,23.7459,23.9407,23.7362,23.7946,200000.0
2012-05-10 10:30:00,24.42,24.42,24.28,24.34,142400.0,23.7849,23.7849,23.6485,23.707,142400.0
2012-05-10 11:00:00,24.35,24.39,24.2,24.34,121000.0,23.7167,23.7557,23.5706,23.707,121000.0
2012-05-10 11:30:00,24.34,24.42,24.24,24.3,94800.0,23.707,23.7849,23.6096,23.668,94800.0
2012-05-10 12:00:00,24.3,24.37,24.18,24.34,167600.0,23.668,23.7362,23.5511,23.707,167600.0
2012-05-10 12:30:00,24.34,24.45,24.3,24.42,101800.0,23.707,23.8141,23.668,23.7849,101800.0
2012-05-10 13:00:00,24.43,24.46,24.36,24.43,95100.0,23.7946,23.8238,23.7264,23.7946,95100.0
2012-05-10 13:30:00,24.43,24.49,24.31,24.31,80100.0,23.7946,23.8531,23.6777,23.6777,80100.0
2012-05-10 14:00:00,24.31,24.41,24.31,24.39,86800.0,23.6777,23.7751,23.6777,23.7557,86800.0
2012-05-10 14:30:00,24.39,24.39,24.3,24.31,65900.0,23.7557,23.7557,23.668,23.6777,65900.0
2012-05-10 15:00:00,24.3,24.33,24.25,24.29,90800.0,23.668,23.6972,23.6193,23.6583,90800.0
2012-05-10 15:30:00,24.3,24.32,24.15,24.23,296200.0,23.668,23.6875,23.5219,23.5998,296200.0
2012-05-11 09:30:00,24.04,24.26,23.98,24.1,92600.0,23.4148,23.629,23.3563,23.4732,92600.0
2012-05-11 10:00:00,24.1,24.28,24.1,24.13,121200.0,23.4732,23.6485,23.4732,23.5024,121200.0
2012-05-11 10:30:00,24.14,24.39,24.14,24.26,78500.0,23.5122,23.7557,23.5122,23.629,78500.0
2012-05-11 11:00:00,24.27,24.37,24.2,24.3,65700.0,23.6388,23.7362,23.5706,23.668,65700.0
2012-05-11 11:30:00,24.31,24.41,24.27,24.28,178900.0,23.6777,23.7751,23.6388,23.6485,178900.0
2012-05-11 12:00:00,24.27,24.32,24.22,24.27,44700.0,23.6388,23.6875,23.5901,23.6388,44700.0
2012-05-11 12:30:00,24.26,24.35,24.26,24.31,76700.0,23.629,23.7167,23.629,23.6777,76700.0
2012-05-11 13:00:00,24.31,24.32,24.15,24.21,108100.0,23.6777,23.6875,23.5219,23.5803,108100.0
2012-05-11 13:30:00,24.21,24.3,24.2,24.22,107800.0,23.5803,23.668,23.5706,23.5901,107800.0
2012-05-11 14:00:00,24.23,24.24,24.13,24.19,62400.0,23.5998,23.6096,23.5024,23.5609,62400.0
2012-05-11 14:30:00,24.18,24.19,24.12,24.15,77500.0,23.5511,23.5609,23.4927,23.5219,77500.0
2012-05-11 15:00:00,24.16,24.19,24.12,24.12,186400.0,23.5316,23.5609,23.4927,23.4927,186400.0
2012-05-11 15:30:00,24.12,24.15,24.07,24.09,293400.0,23.4927,23.5219,23.444,23.4635,293400.0
2012-05-14 09:30:00,23.68,23.99,23.5,23.96,342500.0,23.0641,23.3661,22.8888,23.3368,342500.0
2012-05-14 10:00:00,23.94,23.97,23.72,23.73,253300.0,23.3174,23.3466,23.1031,23.1128,253300.0
2012-05-14 10:30:00,23.73,23.96,23.69,23.83,198700.0,23.1128,23.3368,23.0739,23.2102,198700.0
2012-05-14 11:00:00,23.84,24.0,23.83,23.94,209700.0,23.22,23.3758,23.2102,23.3174,209700.0
2012-05-14 11:30:00,23.95,23.96,23.86,23.9,77100.0,23.3271,23.3368,23.2394,23.2784,77100.0
2012-05-14 12:00:00,23.9,23.96,23.87,23.95,35300.0,23.2784,23.3368,23.2492,23.3271,35300.0
2012-05-14 12:30:00,23.95,23.95,23.83,23.83,63000.0,23.3271,23.3271,23.2102,23.2102,63000.0
2012-05-14 13:00:00,23.83,23.93,23.76,23.78,55500.0,23.2102,23.3076,23.142,23.1615,55500.0
2012-05-14 13:30:00,23.78,23.98,23.77,23.93,129000.0,23.1615,23.3563,23.1518,23.3076,129000.0
2012-05-14 14:00:00,23.93,23.99,23.84,23.9,80000.0,23.3076,23.3661,23.22,23.2784,80000.0
2012-05-14 14:30:00,23.9,23.95,23.72,23.75,100900.0,23.2784,23.3271,23.1031,23.1323,100900.0
2012-05-14 15:00:00,23.76,23.77,23.64,23.67,134500.0,23.142,23.1518,23.0252,23.0544,134500.0
2012-05-14 15:30:00,23.68,23.72,23.58,23.62,369500.0,23.0641,23.1031,22.9667,23.0057,369500.0
2012-05-15 09:30:00,23.56,23.72,23.43,23.53,183500.0,22.9472,23.1031,22.8206,22.918,183500.0
2012-05-15 10:00:00,23.52,23.58,23.39,23.56,122900.0,22.9083,22.9667,22.7817,22.9472,122900.0
2012-05-15 10:30:00,23.56,23.57,23.38,23.4,275700.0,22.9472,22.957,22.7719,22.7914,275700.0
2012-05-15 11:00:00,23.41,23.53,23.37,23.51,233000.0,22.8011,22.918,22.7622,22.8985,233000.0
2012-05-15 11:30:00,23.5,23.7,23.5,23.64,138300.0,22.8888,23.0836,22.8888,23.0252,138300.0
2012-05-15 12:00:00,23.64,23.71,23.62,23.69,60600.0,23.0252,23.0933,23.0057,23.0739,60600.0
2012-05-15 12:30:00,23.69,23.71,23.52,23.53,56600.0,23.0739,23.0933,22.9083,22.918,56600.0
2012-05-15 13:00:00,23.53,23.64,23.52,23.64,133100.0,22.918,23.0252,22.9083,23.0252,133100.0
2012-05-15 13:30:00,23.63,23.76,23.58,23.7,342400.0,23.0154,23.142,22.9667,23.0836,342400.0
2012-05-15 14:00:00,23.7,23.79,23.7,23.77,192500.0,23.0836,23.1713,23.0836,23.1518,192500.0
2012-05-15 14:30:00,23.77,23.81,23.65,23.66,95400.0,23.1518,23.1907,23.0349,23.0446,95400.0
2012-05-15 15:00:00,23.66,23.66,23.41,23.41,167900.0,23.0446,23.0446,22.8011,22.8011,167900.0
2012-05-15 15:30:00,23.42,23.57,23.41,23.51,474000.0,22.8109,22.957,22.8011,22.8985,474000.0
2012-05-16 09:30:00,23.68,23.72,23.48,23.67,104800.0,23.0641,23.1031,22.8693,23.0544,104800.0
2012-05-16 10:00:00,23.67,23.76,23.61,23.76,398900.0,23.0544,23.142,22.9959,23.142,398900.0
2012-05-16 10:30:00,23.76,23.84,23.7,23.72,179100.0,23.142,23.22,23.0836,23.1031,179100.0
2012-05-16 11:00:00,23.72,23.73,23.54,23.55,167000.0,23.1031,23.1128,22.9278,22.9375,167000.0
2012-05-16 11:30:00,23.55,23.63,23.5,23.61,72000.0,22.9375,23.0154,22.8888,22.9959,72000.0
2012-05-16 12:00:00,23.61,23.63,23.52,23.56,91800.0,22.9959,23.0154,22.9083,22.9472,91800.0
2012-05-16 12:30:00,23.56,23.62,23.39,23.4,148100.0,22.9472,23.0057,22.7817,22.7914,148100.0
2012-05-16 13:00:00,23.4,23.49,23.38,23.47,94800.0,22.7914,22.8791,22.7719,22.8596,94800.0
2012-05-16 13:30:00,23.47,23.49,23.36,23.48,112300.0,22.8596,22.8791,22.7524,22.8693,112300.0
2012-05-16 14:00:00,23.48,23.56,23.29,23.34,208400.0,22.8693,22.9472,22.6843,22.733,208400.0
2012-05-16 14:30:00,23.33,23.4,23.23,23.3,295700.0,22.7232,22.7914,22.6258,22.694,295700.0
2012-05-16 15:00:00,23.31,23.32,23.06,23.06,227200.0,22.7037,22.7135,22.4602,22.4602,227200.0
2012-05-16 15:30:00,23.06,23.25,23.06,23.15,512100.0,22.4602,22.6453,22.4602,22.5479,512100.0
2012-05-17 09:30:00,23.15,23.17,22.77,22.82,223600.0,22.5479,22.5674,22.1778,22.2265,223600.0
2012-05-17 10:00:00,22.82,22.89,22.62,22.7,368100.0,22.2265,22.2947,22.0317,22.1096,368100.0
2012-05-17 10:30:00,22.7,22.74,22.53,22.56,197000.0,22.1096,22.1486,21.944,21.9732,197000.0
2012-05-17 11:00:00,22.57,22.61,22.48,22.5,308600.0,21.983,22.0219,21.8953,21.9148,308600.0
2012-05-17 11:30:00,22.5,22.51,22.4,22.48,157600.0,21.9148,21.9245,21.8174,21.8953,157600.0
2012-05-17 12:00:00,22.48,22.49,22.28,22.38,245900.0,21.8953,21.9051,21.7005,21.7979,245900.0
2012-05-17 12:30:00,22.37,22.44,22.27,22.32,161100.0,21.7882,21.8564,21.6908,21.7395,161100.0
2012-05-17 13:00:00,22.31,22.52,22.31,22.42,366800.0,21.7298,21.9343,21.7298,21.8369,366800.0
2012-05-17 13:30:00,22.43,22.44,22.28,22.35,301200.0,21.8466,21.8564,21.7005,21.7687,301200.0
2012-05-17 14:00:00,22.35,22.36,22.23,22.25,209500.0,21.7687,21.7785,21.6518,21.6713,209500.0
2012-05-17 14:30:00,22.24,22.27,22.14,22.24,308100.0,21.6616,21.6908,21.5642,21.6616,308100.0
2012-05-17 15:00:00,22.23,22.28,22.17,22.22,182400.0,21.6518,21.7005,21.5934,21.6421,182400.0
2012-05-17 15:30:00,22.21,22.27,22.17,22.23,945400.0,21.6324,21.6908,21.5934,21.6518,945400.0
2012-05-18 09:30:00,22.25,22.3,21.99,21.99,498700.0,21.6713,21.72,21.4181,21.4181,498700.0
2012-05-18 10:00:00,22.0,22.23,21.97,22.23,375800.0,21.4278,21.6518,21.3986,21.6518,375800.0
2012-05-18 10:30:00,22.22,22.52,22.17,22.51,413600.0,21.6421,21.9343,21.5934,21.9245,413600.0
2012-05-18 11:00:00,22.51,22.66,22.45,22.59,349300.0,21.9245,22.0706,21.8661,22.0025,349300.0
2012-05-18 11:30:00,22.59,22.63,22.3,22.39,492100.0,22.0025,22.0414,21.72,21.8077,492100.0
2012-05-18 12:00:00,22.4,22.64,22.35,22.64,307700.0,21.8174,22.0512,21.7687,22.0512,307700.0
2012-05-18 12:30:00,22.64,22.86,22.6,22.63,470800.0,22.0512,22.2654,22.0122,22.0414,470800.0
2012-05-18 13:00:00,22.63,22.66,22.51,22.52,145500.0,22.0414,22.0706,21.9245,21.9343,145500.0
2012-05-18 13:30:00,22.53,22.53,22.37,22.4,138900.0,21.944,21.944,21.7882,21.8174,138900.0
2012-05-18 14:00:00,22.4,22.43,22.32,22.41,135500.0,21.8174,21.8466,21.7395,21.8272,135500.0
2012-05-18 14:30:00,22.4,22.4,22.26,22.28,139900.0,21.8174,21.8174,21.6811,21.7005,139900.0
2012-05-18 15:00:00,22.29,22.4,22.25,22.28,306300.0,21.7103,21.8174,21.6713,21.7005,306300.0
2012-05-18 15:30:00,22.28,22.38,22.22,22.36,913300.0,21.7005,21.7979,21.6421,21.7785,913300.0
2012-05-21 09:30:00,22.42,22.97,22.42,22.97,393000.0,21.8369,22.3726,21.8369,22.3726,393000.0
2012-05-21 10:00:00,22.97,23.14,22.81,23.13,464400.0,22.3726,22.5382,22.2167,22.5284,464400.0
2012-05-21 10:30:00,23.12,23.29,23.1,23.28,248000.0,22.5187,22.6843,22.4992,22.6745,248000.0
2012-05-21 11:00:00,23.28,23.4,23.18,23.24,339400.0,22.6745,22.7914,22.5771,22.6356,339400.0
2012-05-21 11:30:00,23.25,23.44,23.16,23.42,229300.0,22.6453,22.8304,22.5576,22.8109,229300.0
2012-05-21 12:00:00,23.42,23.58,23.39,23.55,151800.0,22.8109,22.9667,22.7817,22.9375,151800.0
2012-05-21 12:30:00,23.55,23.61,23.38,23.42,231800.0,22.9375,22.9959,22.7719,22.8109,231800.0
2012-05-21 13:00:00,23.42,23.46,23.37,23.44,164200.0,22.8109,22.8498,22.7622,22.8304,164200.0
2012-05-21 13:30:00,23.44,23.52,23.41,23.51,129400.0,22.8304,22.9083,22.8011,22.8985,129400.0
2012-05-21 14:00:00,23.51,23.53,23.32,23.35,168800.0,22.8985,22.918,22.7135,22.7427,168800.0
2012-05-21 14:30:00,23.35,23.49,23.35,23.45,126300.0,22.7427,22.8791,22.7427,22.8401,126300.0
2012-05-21 15:00:00,23.45,23.51,23.42,23.49,164300.0,22.8401,22.8985,22.8109,22.8791,164300.0
2012-05-21 15:30:00,23.49,23.53,23.45,23.51,445700.0,22.8791,22.918,22.8401,22.8985,445700.0
2012-05-22 09:30:00,23.51,23.6,23.28,23.43,246000.0,22.8985,22.9862,22.6745,22.8206,246000.0
2012-05-22 10:00:00,23.44,23.51,23.4,23.46,282500.0,22.8304,22.8985,22.7914,22.8498,282500.0
2012-05-22 10:30:00,23.46,23.62,23.46,23.59,208300.0,22.8498,23.0057,22.8498,22.9765,208300.0
2012-05-22 11:00:00,23.59,23.62,23.55,23.57,112700.0,22.9765,23.0057,22.9375,22.957,112700.0
2012-05-22 11:30:00,23.57,23.58,23.48,23.48,159400.0,22.957,22.9667,22.8693,22.8693,159400.0
2012-05-22 12:00:00,23.48,23.53,23.39,23.49,188100.0,22.8693,22.918,22.7817,22.8791,188100.0
2012-05-22 12:30:00,23.5,23.56,23.45,23.53,65500.0,22.8888,22.9472,22.8401,22.918,65500.0
2012-05-22 13:00:00,23.54,23.57,23.47,23.5,109000.0,22.9278,22.957,22.8596,22.8888,109000.0
2012-05-22 13:30:00,23.5,23.58,23.4,23.46,238900.0,22.8888,22.9667,22.7914,22.8498,238900.0
2012-05-22 14:00:00,23.45,23.54,23.45,23.48,176800.0,22.8401,22.9278,22.8401,22.8693,176800.0
2012-05-22 14:30:00,23.48,23.51,23.42,23.5,125700.0,22.8693,22.8985,22.8109,22.8888,125700.0
2012-05-22 15:00:00,23.49,23.52,23.41,23.41,203700.0,22.8791,22.9083,22.8011,22.8011,203700.0
2012-05-22 15:30:00,23.41,23.47,23.26,23.46,724500.0,22.8011,22.8596,22.655,22.8498,724500.0
2012-05-23 09:30:00,23.18,23.27,23.08,23.24,70500.0,22.5771,22.6648,22.4797,22.6356,70500.0
2012-05-23 10:00:00,23.24,23.35,23.05,23.12,172100.0,22.6356,22.7427,22.4505,22.5187,172100.0
2012-05-23 10:30:00,23.12,23.19,23.07,23.12,147600.0,22.5187,22.5869,22.47,22.5187,147600.0
2012-05-23 11:00:00,23.12,23.22,23.06,23.12,105700.0,22.5187,22.6161,22.4602,22.5187,105700.0
2012-05-23 11:30:00,23.12,23.19,23.03,23.05,152200.0,22.5187,22.5869,22.431,22.4505,152200.0
2012-05-23 12:00:00,23.05,23.05,22.92,22.95,83200.0,22.4505,22.4505,22.3239,22.3531,83200.0
2012-05-23 12:30:00,22.95,23.05,22.94,23.02,56600.0,22.3531,22.4505,22.3434,22.4213,56600.0
2012-05-23 13:00:00,23.02,23.12,23.0,23.1,106900.0,22.4213,22.5187,22.4018,22.4992,106900.0
2012-05-23 13:30:00,23.12,23.2,23.06,23.18,109100.0,22.5187,22.5966,22.4602,22.5771,109100.0
2012-05-23 14:00:00,23.17,23.18,23.0,23.0,77800.0,22.5674,22.5771,22.4018,22.4018,77800.0
2012-05-23 14:30:00,23.0,23.38,22.99,23.36,144000.0,22.4018,22.7719,22.3921,22.7524,144000.0
2012-05-23 15:00:00,23.36,23.6,23.29,23.56,333400.0,22.7524,22.9862,22.6843,22.9472,333400.0
2012-05-23 15:30:00,23.56,23.82,23.56,23.74,579600.0,22.9472,23.2005,22.9472,23.1226,579600.0
2012-05-24 09:30:00,23.81,23.94,23.55,23.67,150400.0,23.1907,23.3174,22.9375,23.0544,150400.0
2012-05-24 10:00:00,23.67,23.72,23.56,23.72,200700.0,23.0544,23.1031,22.9472,23.1031,200700.0
2012-05-24 10:30:00,23.71,23.85,23.66,23.7,96600.0,23.0933,23.2297,23.0446,23.0836,96600.0
2012-05-24 11:00:00,23.69,23.76,23.57,23.67,238100.0,23.0739,23.142,22.957,23.0544,238100.0
2012-05-24 11:30:00,23.66,23.67,23.52,23.61,110000.0,23.0446,23.0544,22.9083,22.9959,110000.0
2012-05-24 12:00:00,23.61,23.62,23.42,23.49,123100.0,22.9959,23.0057,22.8109,22.8791,123100.0
2012-05-24 12:30:00,23.49,23.66,23.46,23.62,66000.0,22.8791,23.0446,22.8498,23.0057,66000.0
2012-05-24 13:00:00,23.63,23.68,23.5,23.53,133500.0,23.0154,23.0641,22.8888,22.918,133500.0
2012-05-24 13:30:00,23.52,23.54,23.34,23.35,107900.0,22.9083,22.9278,22.733,22.7427,107900.0
2012-05-24 14:00:00,23.35,23.51,23.35,23.51,105600.0,22.7427,22.8985,22.7427,22.8985,105600.0
2012-05-24 14:30:00,23.5,23.6,23.47,23.51,100900.0,22.8888,22.9862,22.8596,22.8985,100900.0
2012-05-24 15:00:00,23.51,23.71,23.48,23.68,155800.0,22.8985,23.0933,22.8693,23.0641,155800.0
2012-05-24 15:30:00,23.68,23.78,23.63,23.77,263000.0,23.0641,23.1615,23.0154,23.1518,263000.0
2012-05-25 09:30:00,23.79,23.83,23.65,23.74,106900.0,23.1713,23.2102,23.0349,23.1226,106900.0
2012-05-25 10:00:00,23.74,23.76,23.57,23.62,121700.0,23.1226,23.142,22.957,23.0057,121700.0
2012-05-25 10:30:00,23.62,23.74,23.61,23.67,90400.0,23.0057,23.1226,22.9959,23.0544,90400.0
2012-05-25 11:00:00,23.66,23.75,23.66,23.71,91800.0,23.0446,23.1323,23.0446,23.0933,91800.0
2012-05-25 11:30:00,23.69,23.69,23.61,23.68,155600.0,23.0739,23.0739,22.9959,23.0641,155600.0
2012-05-25 12:00:00,23.67,23.68,23.53,23.53,47600.0,23.0544,23.0641,22.918,22.918,47600.0
2012-05-25 12:30:00,23.54,23.59,23.53,23.56,35000.0,22.9278,22.9765,22.918,22.9472,35000.0
2012-05-25 13:00:00,23.55,23.58,23.53,23.56,28600.0,22.9375,22.9667,22.918,22.9472,28600.0
2012-05-25 13:30:00,23.57,23.6,23.54,23.57,61100.0,22.957,22.9862,22.9278,22.957,61100.0
2012-05-25 14:00:00,23.57,23.63,23.5,23.53,64600.0,22.957,23.0154,22.8888,22.918,64600.0
2012-05-25 14:30:00,23.53,23.55,23.48,23.54,73300.0,22.918,22.9375,22.8693,22.9278,73300.0
2012-05-25 15:00:00,23.54,23.57,23.43,23.45,92700.0,22.9278,22.957,22.8206,22.8401,92700.0
2012-05-25 15:30:00,23.45,23.53,23.42,23.53,207500.0,22.8401,22.918,22.8109,22.918,207500.0
2012-05-29 09:30:00,23.83,23.91,23.64,23.89,243800.0,23.2102,23.2881,23.0252,23.2687,243800.0
2012-05-29 10:00:00,23.87,24.19,23.74,24.14,271900.0,23.2492,23.5609,23.1226,23.5122,271900.0
2012-05-29 10:30:00,24.12,24.16,24.03,24.14,154600.0,23.4927,23.5316,23.405,23.5122,154600.0
2012-05-29 11:00:00,24.14,24.18,24.03,24.1,172300.0,23.5122,23.5511,23.405,23.4732,172300.0
2012-05-29 11:30:00,24.11,24.13,23.92,23.92,144200.0,23.4829,23.5024,23.2979,23.2979,144200.0
2012-05-29 12:00:00,23.92,23.97,23.87,23.94,247000.0,23.2979,23.3466,23.2492,23.3174,247000.0
2012-05-29 12:30:00,23.95,24.07,23.88,24.03,117600.0,23.3271,23.444,23.2589,23.405,117600.0
2012-05-29 13:00:00,24.02,24.06,23.96,24.0,89900.0,23.3953,23.4342,23.3368,23.3758,89900.0
2012-05-29 13:30:00,24.01,24.12,23.98,24.11,89800.0,23.3855,23.4927,23.3563,23.4829,89800.0
2012-05-29 14:00:00,24.11,24.18,24.06,24.1,104900.0,23.4829,23.5511,23.4342,23.4732,104900.0
2012-05-29 14:30:00,24.1,24.14,24.08,24.13,91500.0,23.4732,23.5122,23.4537,23.5024,91500.0
2012-05-29 15:00:00,24.13,24.17,24.08,24.12,157800.0,23.5024,23.5414,23.4537,23.4927,157800.0
2012-05-29 15:30:00,24.13,24.23,24.09,24.19,381400.0,23.5024,23.5998,23.4635,23.5609,381400.0
2012-05-30 09:30:00,23.84,23.84,23.45,23.79,314700.0,23.22,23.22,22.8401,23.1713,314700.0
2012-05-30 10:00:00,23.77,23.79,23.48,23.61,382100.0,23.1518,23.1713,22.8693,22.9959,382100.0
2012-05-30 10:30:00,23.6,23.69,23.44,23.46,187500.0,22.9862,23.0739,22.8304,22.8498,187500.0
2012-05-30 11:00:00,23.45,23.64,23.43,23.52,197100.0,22.8401,23.0252,22.8206,22.9083,197100.0
2012-05-30 11:30:00,23.52,23.63,23.44,23.6,224500.0,22.9083,23.0154,22.8304,22.9862,224500.0
2012-05-30 12:00:00,23.59,23.61,23.4,23.46,103100.0,22.9765,22.9959,22.7914,22.8498,103100.0
2012-05-30 12:30:00,23.46,23.58,23.45,23.54,72200.0,22.8498,22.9667,22.8401,22.9278,72200.0
2012-05-30 13:00:00,23.55,23.56,23.41,23.45,113800.0,22.9375,22.9472,22.8011,22.8401,113800.0
2012-05-30 13:30:00,23.45,23.57,23.44,23.55,166900.0,22.8401,22.957,22.8304,22.9375,166900.0
2012-05-30 14:00:00,23.55,23.63,23.51,23.54,137000.0,22.9375,23.0154,22.8985,22.9278,137000.0
2012-05-30 14:30:00,23.54,23.56,23.49,23.51,156900.0,22.9278,22.9472,22.8791,22.8985,156900.0
2012-05-30 15:00:00,23.52,23.58,23.44,23.56,324200.0,22.9083,22.9667,22.8304,22.9472,324200.0
2012-05-30 15:30:00,23.55,23.55,23.46,23.47,417100.0,22.9375,22.9375,22.8498,22.8596,417100.0
2012-05-31 09:30:00,23.45,23.5,22.9,22.96,137300.0,22.8401,22.8888,22.3044,22.3628,137300.0
2012-05-31 10:00:00,22.96,23.29,22.96,23.28,259900.0,22.3628,22.6843,22.3628,22.6745,259900.0
2012-05-31 10:30:00,23.27,23.32,23.19,23.23,142400.0,22.6648,22.7135,22.5869,22.6258,142400.0
2012-05-31 11:00:00,23.22,23.28,23.09,23.28,155800.0,22.6161,22.6745,22.4895,22.6745,155800.0
2012-05-31 11:30:00,23.28,23.44,23.25,23.38,149000.0,22.6745,22.8304,22.6453,22.7719,149000.0
2012-05-31 12:00:00,23.39,23.68,23.38,23.63,237700.0,22.7817,23.0641,22.7719,23.0154,237700.0
2012-05-31 12:30:00,23.63,23.64,23.5,23.53,61900.0,23.0154,23.0252,22.8888,22.918,61900.0
2012-05-31 13:00:00,23.54,23.66,23.51,23.51,93700.0,22.9278,23.0446,22.8985,22.8985,93700.0
2012-05-31 13:30:00,23.51,23.55,23.46,23.5,158800.0,22.8985,22.9375,22.8498,22.8888,158800.0
2012-05-31 14:00:00,23.49,23.58,23.46,23.55,107100.0,22.8791,22.9667,22.8498,22.9375,107100.0
2012-05-31 14:30:00,23.54,23.63,23.52,23.6,90500.0,22.9278,23.0154,22.9083,22.9862,90500.0
2012-05-31 15:00:00,23.6,23.79,23.55,23.76,135900.0,22.9862,23.1713,22.9375,23.142,135900.0
2012-05-31 15:30:00,23.75,23.84,23.61,23.63,515700.0,23.1323,23.22,22.9959,23.0154,515700.0
2012-06-01 09:30:00,23.01,23.23,22.82,22.89,250100.0,22.4115,22.6258,22.2265,22.2947,250100.0
2012-06-01 10:00:00,22.89,23.02,22.79,22.81,422800.0,22.2947,22.4213,22.1973,22.2167,422800.0
2012-06-01 10:30:00,22.8,22.89,22.7,22.84,142400.0,22.207,22.2947,22.1096,22.246,142400.0
2012-06-01 11:00:00,22.84,22.85,22.71,22.75,171500.0,22.246,22.2557,22.1193,22.1583,171500.0
2012-06-01 11:30:00,22.76,22.78,22.66,22.77,239900.0,22.168,22.1875,22.0706,22.1778,239900.0
2012-06-01 12:00:00,22.76,22.81,22.7,22.73,167700.0,22.168,22.2167,22.1096,22.1388,167700.0
2012-06-01 12:30:00,22.73,22.81,22.71,22.79,125800.0,22.1388,22.2167,22.1193,22.1973,125800.0
2012-06-01 13:00:00,22.77,22.79,22.69,22.69,107400.0,22.1778,22.1973,22.0999,22.0999,107400.0
2012-06-01 13:30:00,22.69,22.71,22.61,22.63,92000.0,22.0999,22.1193,22.0219,22.0414,92000.0
2012-06-01 14:00:00,22.63,22.7,22.53,22.65,117700.0,22.0414,22.1096,21.944,22.0609,117700.0
2012-06-01 14:30:00,22.65,22.75,22.64,22.65,85200.0,22.0609,22.1583,22.0512,22.0609,85200.0
2012-06-01 15:00:00,22.65,22.68,22.54,22.61,309300.0,22.0609,22.0901,21.9538,22.0219,309300.0
2012-06-01 15:30:00,22.62,22.71,22.59,22.69,840500.0,22.0317,22.1193,22.0025,22.0999,840500.0
2012-06-04 09:30:00,22.76,22.85,22.56,22.62,82700.0,22.168,22.2557,21.9732,22.0317,82700.0
2012-06-04 10:00:00,22.61,22.75,22.53,22.7,163800.0,22.0219,22.1583,21.944,22.1096,163800.0
2012-06-04 10:30:00,22.7,22.79,22.61,22.73,150800.0,22.1096,22.1973,22.0219,22.1388,150800.0
2012-06-04 11:00:00,22.74,22.81,22.66,22.68,211300.0,22.1486,22.2167,22.0706,22.0901,211300.0
2012-06-04 11:30:00,22.68,22.71,22.6,22.6,172700.0,22.0901,22.1193,22.0122,22.0122,172700.0
2012-06-04 12:00:00,22.6,22.61,22.44,22.44,98400.0,22.0122,22.0219,21.8564,21.8564,98400.0
2012-06-04 12:30:00,22.44,22.47,22.42,22.43,111600.0,21.8564,21.8856,21.8369,21.8466,111600.0
2012-06-04 13:00:00,22.43,22.49,22.39,22.41,105500.0,21.8466,21.9051,21.8077,21.8272,105500.0
2012-06-04 13:30:00,22.42,22.5,22.36,22.43,133200.0,21.8369,21.9148,21.7785,21.8466,133200.0
2012-06-04 14:00:00,22.43,22.69,22.39,22.67,167800.0,21.8466,22.0999,21.8077,22.0804,167800.0
2012-06-04 14:30:00,22.66,22.81,22.63,22.67,191000.0,22.0706,22.2167,22.0414,22.0804,191000.0
2012-06-04 15:00:00,22.67,22.7,22.54,22.63,161500.0,22.0804,22.1096,21.9538,22.0414,161500.0
2012-06-04 15:30:00,22.62,22.74,22.53,22.68,359000.0,22.0317,22.1486,21.944,22.0901,359000.0
2012-06-05 09:30:00,22.51,22.86,22.51,22.86,92900.0,21.9245,22.2654,21.9245,22.2654,92900.0
2012-06-05 10:00:00,22.86,23.07,22.86,23.01,124700.0,22.2654,22.47,22.2654,22.4115,124700.0
2012-06-05 10:30:00,23.02,23.04,22.86,22.99,181400.0,22.4213,22.4408,22.2654,22.3921,181400.0
2012-06-05 11:00:00,22.98,23.04,22.91,22.98,107100.0,22.3823,22.4408,22.3141,22.3823,107100.0
2012-06-05 11:30:00,22.98,23.03,22.91,22.96,222200.0,22.3823,22.431,22.3141,22.3628,222200.0
2012-06-05 12:00:00,22.96,23.08,22.95,23.01,105300.0,22.3628,22.4797,22.3531,22.4115,105300.0
2012-06-05 12:30:00,23.02,23.14,22.97,23.01,179400.0,22.4213,22.5382,22.3726,22.4115,179400.0
2012-06-05 13:00:00,23.01,23.08,22.96,23.07,102900.0,22.4115,22.4797,22.3628,22.47,102900.0
2012-06-05 13:30:00,23.07,23.16,23.02,23.12,103400.0,22.47,22.5576,22.4213,22.5187,103400.0
2012-06-05 14:00:00,23.12,23.22,23.08,23.22,92000.0,22.5187,22.6161,22.4797,22.6161,92000.0
2012-06-05 14:30:00,23.22,23.24,23.14,23.22,76200.0,22.6161,22.6356,22.5382,22.6161,76200.0
2012-06-05 15:00:00,23.23,23.28,23.2,23.23,112200.0,22.6258,22.6745,22.5966,22.6258,112200.0
2012-06-05 15:30:00,23.24,23.32,23.2,23.22,396100.0,22.6356,22.7135,22.5966,22.6161,396100.0
2012-06-06 09:30:00,23.56,23.69,23.51,23.63,185800.0,22.9472,23.0739,22.8985,23.0154,185800.0
2012-06-06 10:00:00,23.61,23.68,23.49,23.5,157900.0,22.9959,23.0641,22.8791,22.8888,157900.0
2012-06-06 10:30:00,23.49,23.66,23.47,23.65,126200.0,22.8791,23.0446,22.8596,23.0349,126200.0
2012-06-06 11:00:00,23.67,23.77,23.61,23.76,127900.0,23.0544,23.1518,22.9959,23.142,127900.0
2012-06-06 11:30:00,23.76,23.82,23.7,23.8,83600.0,23.142,23.2005,23.0836,23.181,83600.0
2012-06-06 12:00:00,23.8,23.87,23.79,23.81,135800.0,23.181,23.2492,23.1713,23.1907,135800.0
2012-06-06 12:30:00,23.81,23.94,23.79,23.92,83600.0,23.1907,23.3174,23.1713,23.2979,83600.0
2012-06-06 13:00:00,23.93,23.93,23.8,23.86,107100.0,23.3076,23.3076,23.181,23.2394,107100.0
2012-06-06 13:30:00,23.86,23.98,23.86,23.87,150700.0,23.2394,23.3563,23.2394,23.2492,150700.0
2012-06-06 14:00:00,23.87,23.97,23.85,23.95,152500.0,23.2492,23.3466,23.2297,23.3271,152500.0
2012-06-06 14:30:00,23.96,23.99,23.88,23.96,171200.0,23.3368,23.3661,23.2589,23.3368,171200.0
2012-06-06 15:00:00,23.96,24.1,23.95,24.02,440300.0,23.3368,23.4732,23.3271,23.3953,440300.0
2012-06-06 15:30:00,24.02,24.22,23.99,24.16,725100.0,23.3953,23.5901,23.3661,23.5316,725100.0
2012-06-07 09:30:00,24.58,25.05,24.58,24.9,672300.0,23.9407,24.3985,23.9407,24.2524,672300.0
2012-06-07 10:00:00,24.9,24.93,24.43,24.6,291300.0,24.2524,24.2816,23.7946,23.9602,291300.0
2012-06-07 10:30:00,24.59,24.6,24.21,24.24,233800.0,23.9505,23.9602,23.5803,23.6096,233800.0
2012-06-07 11:00:00,24.24,24.27,24.0,24.08,484600.0,23.6096,23.6388,23.3758,23.4537,484600.0
2012-06-07 11:30:00,24.09,24.3,24.01,24.23,236100.0,23.4635,23.668,23.3855,23.5998,236100.0
2012-06-07 12:00:00,24.22,24.27,24.08,24.25,104600.0,23.5901,23.6388,23.4537,23.6193,104600.0
2012-06-07 12:30:00,24.25,24.3,24.23,24.25,69300.0,23.6193,23.668,23.5998,23.6193,69300.0
2012-06-07 13:00:00,24.25,24.38,24.24,24.37,77500.0,23.6193,23.7459,23.6096,23.7362,77500.0
2012-06-07 13:30:00,24.37,24.39,24.19,24.22,145200.0,23.7362,23.7557,23.5609,23.5901,145200.0
2012-06-07 14:00:00,24.21,24.28,24.16,24.21,117300.0,23.5803,23.6485,23.5316,23.5803,117300.0
2012-06-07 14:30:00,24.21,24.26,24.18,24.21,67400.0,23.5803,23.629,23.5511,23.5803,67400.0
2012-06-07 15:00:00,24.21,24.21,24.01,24.04,175300.0,23.5803,23.5803,23.3855,23.4148,175300.0
2012-06-07 15:30:00,24.03,24.06,23.87,23.94,487900.0,23.405,23.4342,23.2492,23.3174,487900.0
2012-06-08 09:30:00,23.88,23.92,23.63,23.72,268600.0,23.2589,23.2979,23.0154,23.1031,268600.0
2012-06-08 10:00:00,23.73,23.83,23.7,23.82,143000.0,23.1128,23.2102,23.0836,23.2005,143000.0
2012-06-08 10:30:00,23.83,24.05,23.78,24.0,156800.0,23.2102,23.4245,23.1615,23.3758,156800.0
2012-06-08 11:00:00,24.01,24.02,23.9,23.91,92100.0,23.3855,23.3953,23.2784,23.2881,92100.0
2012-06-08 11:30:00,23.91,24.01,23.91,23.93,110000.0,23.2881,23.3855,23.2881,23.3076,110000.0
2012-06-08 12:00:00,23.94,24.01,23.93,24.0,78700.0,23.3174,23.3855,23.3076,23.3758,78700.0
2012-06-08 12:30:00,24.0,24.11,23.99,24.11,90900.0,23.3758,23.4829,23.3661,23.4829,90900.0
2012-06-08 13:00:00,24.11,24.18,24.08,24.09,101100.0,23.4829,23.5511,23.4537,23.4635,101100.0
2012-06-08 13:30:00,24.09,24.12,24.06,24.06,138100.0,23.4635,23.4927,23.4342,23.4342,138100.0
2012-06-08 14:00:00,24.06,24.07,23.99,24.0,91400.0,23.4342,23.444,23.3661,23.3758,91400.0
2012-06-08 14:30:00,24.01,24.19,24.0,24.12,318400.0,23.3855,23.5609,23.3758,23.4927,318400.0
2012-06-08 15:00:00,24.13,24.28,24.12,24.2,305700.0,23.5024,23.6485,23.4927,23.5706,305700.0
2012-06-08 15:30:00,24.19,24.33,24.16,24.3,350100.0,23.5609,23.6972,23.5316,23.668,350100.0
2012-06-11 09:30:00,24.63,24.7,24.3,24.33,93100.0,23.9894,24.0576,23.668,23.6972,93100.0
2012-06-11 10:00:00,24.35,24.35,23.98,24.07,200800.0,23.7167,23.7167,23.3563,23.444,200800.0
2012-06-11 10:30:00,24.07,24.19,23.96,23.99,138100.0,23.444,23.5609,23.3368,23.3661,138100.0
2012-06-11 11:00:00,23.99,24.01,23.89,23.9,88900.0,23.3661,23.3855,23.2687,23.2784,88900.0
2012-06-11 11:30:00,23.89,24.02,23.86,24.01,75000.0,23.2687,23.3953,23.2394,23.3855,75000.0
2012-06-11 12:00:00,24.0,24.02,23.85,23.91,355700.0,23.3758,23.3953,23.2297,23.2881,355700.0
2012-06-11 12:30:00,23.91,24.01,23.91,23.98,58900.0,23.2881,23.3855,23.2881,23.3563,58900.0
2012-06-11 13:00:00,23.98,24.06,23.95,23.98,135700.0,23.3563,23.4342,23.3271,23.3563,135700.0
2012-06-11 13:30:00,23.99,23.99,23.82,23.86,65300.0,23.3661,23.3661,23.2005,23.2394,65300.0
2012-06-11 14:00:00,23.86,23.86,23.71,23.8,116700.0,23.2394,23.2394,23.0933,23.181,116700.0
2012-06-11 14:30:00,23.8,23.87,23.79,23.8,98400.0,23.181,23.2492,23.1713,23.181,98400.0
2012-06-11 15:00:00,23.8,23.82,23.66,23.69,267700.0,23.181,23.2005,23.0446,23.0739,267700.0
2012-06-11 15:30:00,23.68,23.78,23.53,23.55,361200.0,23.0641,23.1615,22.918,22.9375,361200.0
2012-06-12 09:30:00,24.04,24.45,23.73,24.32,424700.0,23.4148,23.8141,23.1128,23.6875,424700.0
2012-06-12 10:00:00,24.32,24.45,24.09,24.16,197700.0,23.6875,23.8141,23.4635,23.5316,197700.0
2012-06-12 10:30:00,24.16,24.34,24.01,24.27,153000.0,23.5316,23.707,23.3855,23.6388,153000.0
2012-06-12 11:00:00,24.28,24.5,24.27,24.45,135800.0,23.6485,23.8628,23.6388,23.8141,135800.0
2012-06-12 11:30:00,24.45,24.47,24.24,24.29,119100.0,23.8141,23.8336,23.6096,23.6583,119100.0
2012-06-12 12:00:00,24.3,24.35,24.16,24.18,162900.0,23.668,23.7167,23.5316,23.5511,162900.0
2012-06-12 12:30:00,24.18,24.23,24.06,24.09,71200.0,23.5511,23.5998,23.4342,23.4635,71200.0
2012-06-12 13:00:00,24.09,24.26,24.06,24.18,178100.0,23.4635,23.629,23.4342,23.5511,178100.0
2012-06-12 13:30:00,24.18,24.25,24.13,24.14,72700.0,23.5511,23.6193,23.5024,23.5122,72700.0
2012-06-12 14:00:00,24.14,24.21,24.13,24.15,61500.0,23.5122,23.5803,23.5024,23.5219,61500.0
2012-06-12 14:30:00,24.15,24.35,24.15,24.35,255100.0,23.5219,23.7167,23.5219,23.7167,255100.0
2012-06-12 15:00:00,24.35,24.52,24.33,24.52,191400.0,23.7167,23.8823,23.6972,23.8823,191400.0
2012-06-12 15:30:00,24.52,24.61,24.42,24.51,452100.0,23.8823,23.9699,23.7849,23.8725,452100.0
2012-06-13 09:30:00,24.36,24.6,24.0,24.04,89800.0,23.7463,23.9802,23.3953,23.4343,89800.0
2012-06-13 10:00:00,24.02,24.24,24.02,24.18,79300.0,23.4148,23.6293,23.4148,23.5708,79300.0
2012-06-13 10:30:00,24.18,24.43,24.18,24.41,99800.0,23.5708,23.8145,23.5708,23.795,99800.0
2012-06-13 11:00:00,24.41,24.42,24.28,24.35,85200.0,23.795,23.8047,23.6683,23.7365,85200.0
2012-06-13 11:30:00,24.37,24.49,24.37,24.43,92000.0,23.756,23.873,23.756,23.8145,92000.0
2012-06-13 12:00:00,24.43,24.45,24.32,24.35,529800.0,23.8145,23.834,23.7073,23.7365,529800.0
2012-06-13 12:30:00,24.35,24.52,24.34,24.48,45100.0,23.7365,23.9022,23.7268,23.8632,45100.0
2012-06-13 13:00:00,24.48,24.51,24.39,24.48,109100.0,23.8632,23.8925,23.7755,23.8632,109100.0
2012-06-13 13:30:00,24.49,24.52,24.3,24.3,115300.0,23.873,23.9022,23.6878,23.6878,115300.0
2012-06-13 14:00:00,24.3,24.35,24.18,24.18,73100.0,23.6878,23.7365,23.5708,23.5708,73100.0
2012-06-13 14:30:00,24.19,24.22,24.04,24.04,88200.0,23.5805,23.6098,23.4343,23.4343,88200.0
2012-06-13 15:00:00,24.04,24.07,23.8,23.87,334600.0,23.4343,23.4636,23.2004,23.2686,334600.0
2012-06-13 15:30:00,23.87,23.95,23.84,23.95,306900.0,23.2686,23.3466,23.2394,23.3466,306900.0
2012-06-14 09:30:00,23.96,24.06,23.85,24.04,203200.0,23.3563,23.4538,23.2491,23.4343,203200.0
2012-06-14 10:00:00,24.03,24.19,24.03,24.12,239900.0,23.4246,23.5805,23.4246,23.5123,239900.0
2012-06-14 10:30:00,24.12,24.29,24.11,24.24,144100.0,23.5123,23.678,23.5026,23.6293,144100.0
2012-06-14 11:00:00,24.24,24.25,24.16,24.21,70200.0,23.6293,23.639,23.5513,23.6,70200.0
2012-06-14 11:30:00,24.2,24.24,24.13,24.15,103100.0,23.5903,23.6293,23.5221,23.5415,103100.0
2012-06-14 12:00:00,24.15,24.23,24.14,24.19,103400.0,23.5415,23.6195,23.5318,23.5805,103400.0
2012-06-14 12:30:00,24.2,24.24,24.17,24.2,122500.0,23.5903,23.6293,23.561,23.5903,122500.0
2012-06-14 13:00:00,24.2,24.26,24.17,24.18,70700.0,23.5903,23.6488,23.561,23.5708,70700.0
2012-06-14 13:30:00,24.18,24.21,24.15,24.17,112400.0,23.5708,23.6,23.5415,23.561,112400.0
2012-06-14 14:00:00,24.17,24.23,24.13,24.17,159500.0,23.561,23.6195,23.5221,23.561,159500.0
2012-06-14 14:30:00,24.16,24.18,24.02,24.03,246400.0,23.5513,23.5708,23.4148,23.4246,246400.0
2012-06-14 15:00:00,24.02,24.4,24.02,24.11,296700.0,23.4148,23.7852,23.4148,23.5026,296700.0
2012-06-14 15:30:00,24.11,24.34,24.1,24.29,319700.0,23.5026,23.7268,23.4928,23.678,319700.0
2012-06-15 09:30:00,24.39,24.56,24.38,24.42,355400.0,23.7755,23.9412,23.7658,23.8047,355400.0
2012-06-15 10:00:00,24.42,24.49,24.4,24.45,188600.0,23.8047,23.873,23.7852,23.834,188600.0
2012-06-15 10:30:00,24.46,24.53,24.43,24.5,54000.0,23.8437,23.912,23.8145,23.8827,54000.0
2012-06-15 11:00:00,24.51,24.58,24.47,24.58,187800.0,23.8925,23.9607,23.8535,23.9607,187800.0
2012-06-15 11:30:00,24.58,24.65,24.56,24.62,81000.0,23.9607,24.0289,23.9412,23.9997,81000.0
2012-06-15 12:00:00,24.62,24.63,24.54,24.56,65500.0,23.9997,24.0095,23.9217,23.9412,65500.0
2012-06-15 12:30:00,24.57,24.57,24.48,24.51,49600.0,23.951,23.951,23.8632,23.8925,49600.0
2012-06-15 13:00:00,24.52,24.59,24.5,24.54,50600.0,23.9022,23.9705,23.8827,23.9217,50600.0
2012-06-15 13:30:00,24.54,24.6,24.52,24.58,58400.0,23.9217,23.9802,23.9022,23.9607,58400.0
2012-06-15 14:00:00,24.57,24.7,24.56,24.69,61900.0,23.951,24.0777,23.9412,24.0679,61900.0
2012-06-15 14:30:00,24.69,24.72,24.65,24.65,66300.0,24.0679,24.0972,24.0289,24.0289,66300.0
2012-06-15 15:00:00,24.66,24.74,24.63,24.7,110100.0,24.0387,24.1167,24.0095,24.0777,110100.0
2012-06-15 15:30:00,24.71,24.84,24.7,24.82,408900.0,24.0874,24.2142,24.0777,24.1947,408900.0
2012-06-18 09:30:00,24.6,24.61,24.34,24.46,151300.0,23.9802,23.99,23.7268,23.8437,151300.0
2012-06-18 10:00:00,24.47,24.54,24.44,24.48,156100.0,23.8535,23.9217,23.8242,23.8632,156100.0
2012-06-18 10:30:00,24.49,24.57,24.44,24.46,280800.0,23.873,23.951,23.8242,23.8437,280800.0
2012-06-18 11:00:00,24.47,24.55,24.42,24.52,403500.0,23.8535,23.9315,23.8047,23.9022,403500.0
2012-06-18 11:30:00,24.54,24.64,24.47,24.63,200500.0,23.9217,24.0192,23.8535,24.0095,200500.0
2012-06-18 12:00:00,24.62,24.64,24.57,24.64,154300.0,23.9997,24.0192,23.951,24.0192,154300.0
2012-06-18 12:30:00,24.63,24.68,24.55,24.56,169900.0,24.0095,24.0582,23.9315,23.9412,169900.0
2012-06-18 13:00:00,24.58,24.74,24.58,24.69,95600.0,23.9607,24.1167,23.9607,24.0679,95600.0
2012-06-18 13:30:00,24.69,24.79,24.67,24.78,89100.0,24.0679,24.1654,24.0484,24.1557,89100.0
2012-06-18 14:00:00,24.79,24.84,24.75,24.8,119700.0,24.1654,24.2142,24.1264,24.1752,119700.0
2012-06-18 14:30:00,24.8,24.84,24.7,24.73,85700.0,24.1752,24.2142,24.0777,24.1069,85700.0
2012-06-18 15:00:00,24.73,24.8,24.59,24.66,314800.0,24.1069,24.1752,23.9705,24.0387,314800.0
2012-06-18 15:30:00,24.66,24.78,24.63,24.74,618800.0,24.0387,24.1557,24.0095,24.1167,618800.0
2012-06-19 09:30:00,24.88,25.33,24.88,25.3,434000.0,24.2532,24.6918,24.2532,24.6626,434000.0
2012-06-19 10:00:00,25.3,25.33,25.25,25.28,221900.0,24.6626,24.6918,24.6138,24.6431,221900.0
2012-06-19 10:30:00,25.29,25.34,25.24,25.34,122900.0,24.6528,24.7016,24.6041,24.7016,122900.0
2012-06-19 11:00:00,25.34,25.41,25.25,25.39,395600.0,24.7016,24.7698,24.6138,24.7503,395600.0
2012-06-19 11:30:00,25.39,25.56,25.39,25.51,263100.0,24.7503,24.916,24.7503,24.8673,263100.0
2012-06-19 12:00:00,25.51,25.61,25.48,25.6,152100.0,24.8673,24.9648,24.838,24.955,152100.0
2012-06-19 12:30:00,25.6,25.71,25.59,25.63,457000.0,24.955,25.0622,24.9453,24.9843,457000.0
2012-06-19 13:00:00,25.64,25.66,25.59,25.64,233700.0,24.994,25.0135,24.9453,24.994,233700.0
2012-06-19 13:30:00,25.64,25.76,25.64,25.76,226500.0,24.994,25.111,24.994,25.111,226500.0
2012-06-19 14:00:00,25.75,25.75,25.64,25.64,111600.0,25.1012,25.1012,24.994,24.994,111600.0
2012-06-19 14:30:00,25.64,25.65,25.5,25.62,287400.0,24.994,25.0038,24.8575,24.9745,287400.0
2012-06-19 15:00:00,25.63,25.76,25.61,25.67,212200.0,24.9843,25.111,24.9648,25.0233,212200.0
2012-06-19 15:30:00,25.68,25.69,25.49,25.49,614100.0,25.033,25.0427,24.8478,24.8478,614100.0
2012-06-20 09:30:00,25.45,25.75,25.32,25.71,314200.0,24.8088,25.1012,24.6821,25.0622,314200.0
2012-06-20 10:00:00,25.72,25.9,25.62,25.8,151600.0,25.072,25.2475,24.9745,25.15,151600.0
2012-06-20 10:30:00,25.81,25.81,25.55,25.58,107000.0,25.1597,25.1597,24.9063,24.9355,107000.0
2012-06-20 11:00:00,25.58,25.73,25.58,25.66,102200.0,24.9355,25.0817,24.9355,25.0135,102200.0
2012-06-20 11:30:00,25.66,25.82,25.66,25.75,78800.0,25.0135,25.1695,25.0135,25.1012,78800.0
2012-06-20 12:00:00,25.74,25.87,25.74,25.78,262200.0,25.0915,25.2182,25.0915,25.1305,262200.0
2012-06-20 12:30:00,25.78,25.93,25.57,25.91,356400.0,25.1305,25.2767,24.9258,25.2572,356400.0
2012-06-20 13:00:00,25.9,26.18,25.88,26.04,448000.0,25.2475,25.5204,25.228,25.3839,448000.0
2012-06-20 13:30:00,26.04,26.06,25.93,26.04,119900.0,25.3839,25.4034,25.2767,25.3839,119900.0
2012-06-20 14:00:00,26.05,26.05,25.81,25.86,186200.0,25.3937,25.3937,25.1597,25.2085,186200.0
2012-06-20 14:30:00,25.86,25.96,25.73,25.73,113100.0,25.2085,25.3059,25.0817,25.0817,113100.0
2012-06-20 15:00:00,25.74,25.81,25.66,25.81,176000.0,25.0915,25.1597,25.0135,25.1597,176000.0
2012-06-20 15:30:00,25.8,25.89,25.75,25.89,305000.0,25.15,25.2377,25.1012,25.2377,305000.0
2012-06-21 09:30:00,25.9,25.9,25.59,25.61,109100.0,25.2475,25.2475,24.9453,24.9648,109100.0
2012-06-21 10:00:00,25.58,25.59,25.35,25.52,91300.0,24.9355,24.9453,24.7113,24.877,91300.0
2012-06-21 10:30:00,25.52,25.64,25.48,25.5,82300.0,24.877,24.994,24.838,24.8575,82300.0
2012-06-21 11:00:00,25.5,25.5,25.27,25.3,109500.0,24.8575,24.8575,24.6333,24.6626,109500.0
2012-06-21 11:30:00,25.29,25.33,25.23,25.3,122200.0,24.6528,24.6918,24.5943,24.6626,122200.0
2012-06-21 12:00:00,25.29,25.3,25.1,25.14,212700.0,24.6528,24.6626,24.4676,24.5066,212700.0
2012-06-21 12:30:00,25.13,25.22,25.12,25.17,58000.0,24.4969,24.5846,24.4871,24.5358,58000.0
2012-06-21 13:00:00,25.17,25.17,24.98,25.0,139800.0,24.5358,24.5358,24.3506,24.3701,139800.0
2012-06-21 13:30:00,25.0,25.03,24.95,24.98,156700.0,24.3701,24.3994,24.3214,24.3506,156700.0
2012-06-21 14:00:00,24.97,24.99,24.87,24.94,81200.0,24.3409,24.3604,24.2434,24.3116,81200.0
2012-06-21 14:30:00,24.93,25.01,24.88,24.9,133000.0,24.3019,24.3799,24.2532,24.2727,133000.0
2012-06-21 15:00:00,24.9,24.91,24.73,24.79,220600.0,24.2727,24.2824,24.1069,24.1654,220600.0
2012-06-21 15:30:00,24.78,24.8,24.67,24.74,507000.0,24.1557,24.1752,24.0484,24.1167,507000.0
2012-06-22 09:30:00,24.95,25.03,24.58,24.64,215400.0,24.3214,24.3994,23.9607,24.0192,215400.0
2012-06-22 10:00:00,24.62,24.86,24.48,24.48,186900.0,23.9997,24.2337,23.8632,23.8632,186900.0
2012-06-22 10:30:00,24.47,24.59,24.41,24.58,160900.0,23.8535,23.9705,23.795,23.9607,160900.0
2012-06-22 11:00:00,24.58,24.65,24.42,24.42,121300.0,23.9607,24.0289,23.8047,23.8047,121300.0
2012-06-22 11:30:00,24.43,24.52,24.41,24.52,118000.0,23.8145,23.9022,23.795,23.9022,118000.0
2012-06-22 12:00:00,24.52,24.54,24.44,24.48,115400.0,23.9022,23.9217,23.8242,23.8632,115400.0
2012-06-22 12:30:00,24.48,24.49,24.38,24.42,108300.0,23.8632,23.873,23.7658,23.8047,108300.0
2012-06-22 13:00:00,24.41,24.46,24.34,24.4,131700.0,23.795,23.8437,23.7268,23.7852,131700.0
2012-06-22 13:30:00,24.4,24.45,24.37,24.39,123900.0,23.7852,23.834,23.756,23.7755,123900.0
2012-06-22 14:00:00,24.39,24.45,24.39,24.45,133000.0,23.7755,23.834,23.7755,23.834,133000.0
2012-06-22 14:30:00,24.45,24.54,24.43,24.51,190500.0,23.834,23.9217,23.8145,23.8925,190500.0
2012-06-22 15:00:00,24.51,24.59,24.51,24.54,156100.0,23.8925,23.9705,23.8925,23.9217,156100.0
2012-06-22 15:30:00,24.55,24.61,24.5,24.56,605000.0,23.9315,23.99,23.8827,23.9412,605000.0
2012-06-25 09:30:00,24.17,24.17,23.77,23.95,222700.0,23.561,23.561,23.1711,23.3466,222700.0
2012-06-25 10:00:00,23.94,24.0,23.85,23.95,250800.0,23.3368,23.3953,23.2491,23.3466,250800.0
2012-06-25 10:30:00,23.95,24.05,23.89,23.99,204600.0,23.3466,23.4441,23.2881,23.3856,204600.0
2012-06-25 11:00:00,24.0,24.02,23.85,23.86,201400.0,23.3953,23.4148,23.2491,23.2589,201400.0
2012-06-25 11:30:00,23.86,23.87,23.75,23.76,106400.0,23.2589,23.2686,23.1516,23.1614,106400.0
2012-06-25 12:00:00,23.75,23.86,23.75,23.79,60600.0,23.1516,23.2589,23.1516,23.1906,60600.0
2012-06-25 12:30:00,23.8,23.81,23.73,23.73,40800.0,23.2004,23.2101,23.1321,23.1321,40800.0
2012-06-25 13:00:00,23.73,23.73,23.65,23.72,86800.0,23.1321,23.1321,23.0541,23.1224,86800.0
2012-06-25 13:30:00,23.72,23.79,23.69,23.76,89000.0,23.1224,23.1906,23.0931,23.1614,89000.0
2012-06-25 14:00:00,23.76,23.82,23.74,23.77,74500.0,23.1614,23.2199,23.1419,23.1711,74500.0
2012-06-25 14:30:00,23.77,23.77,23.69,23.7,69000.0,23.1711,23.1711,23.0931,23.1029,69000.0
2012-06-25 15:00:00,23.69,23.75,23.67,23.75,163900.0,23.0931,23.1516,23.0736,23.1516,163900.0
2012-06-25 15:30:00,23.75,23.75,23.62,23.67,394100.0,23.1516,23.1516,23.0249,23.0736,394100.0
2012-06-26 09:30:00,23.69,23.86,23.6,23.69,293300.0,23.0931,23.2589,23.0054,23.0931,293300.0
2012-06-26 10:00:00,23.69,23.8,23.47,23.55,214600.0,23.0931,23.2004,22.8787,22.9567,214600.0
2012-06-26 10:30:00,23.54,23.57,23.38,23.48,136600.0,22.9469,22.9762,22.7909,22.8884,136600.0
2012-06-26 11:00:00,23.49,23.56,23.36,23.47,142500.0,22.8982,22.9664,22.7715,22.8787,142500.0
2012-06-26 11:30:00,23.47,23.52,23.45,23.51,126900.0,22.8787,22.9274,22.8592,22.9177,126900.0
2012-06-26 12:00:00,23.51,23.6,23.5,23.52,166500.0,22.9177,23.0054,22.9079,22.9274,166500.0
2012-06-26 12:30:00,23.52,23.56,23.51,23.52,135100.0,22.9274,22.9664,22.9177,22.9274,135100.0
2012-06-26 13:00:00,23.53,23.56,23.51,23.52,167200.0,22.9372,22.9664,22.9177,22.9274,167200.0
2012-06-26 13:30:00,23.53,23.53,23.41,23.46,187300.0,22.9372,22.9372,22.8202,22.8689,187300.0
2012-06-26 14:00:00,23.47,23.6,23.46,23.57,202600.0,22.8787,23.0054,22.8689,22.9762,202600.0
2012-06-26 14:30:00,23.58,23.62,23.51,23.55,291000.0,22.9859,23.0249,22.9177,22.9567,291000.0
2012-06-26 15:00:00,23.54,23.62,23.53,23.55,405100.0,22.9469,23.0249,22.9372,22.9567,405100.0
2012-06-26 15:30:00,23.55,23.59,23.46,23.47,755400.0,22.9567,22.9957,22.8689,22.8787,755400.0
2012-06-27 09:30:00,23.61,23.72,23.47,23.56,179100.0,23.0152,23.1224,22.8787,22.9664,179100.0
2012-06-27 10:00:00,23.55,23.78,23.48,23.75,242700.0,22.9567,23.1809,22.8884,23.1516,242700.0
2012-06-27 10:30:00,23.75,23.8,23.68,23.76,245000.0,23.1516,23.2004,23.0834,23.1614,245000.0
2012-06-27 11:00:00,23.76,23.78,23.67,23.71,234200.0,23.1614,23.1809,23.0736,23.1126,234200.0
2012-06-27 11:30:00,23.72,23.83,23.72,23.74,547600.0,23.1224,23.2296,23.1224,23.1419,547600.0
2012-06-27 12:00:00,23.74,23.84,23.73,23.81,217600.0,23.1419,23.2394,23.1321,23.2101,217600.0
2012-06-27 12:30:00,23.8,23.81,23.74,23.78,236400.0,23.2004,23.2101,23.1419,23.1809,236400.0
2012-06-27 13:00:00,23.79,23.83,23.78,23.78,353100.0,23.1906,23.2296,23.1809,23.1809,353100.0
2012-06-27 13:30:00,23.78,23.84,23.73,23.81,117500.0,23.1809,23.2394,23.1321,23.2101,117500.0
2012-06-27 14:00:00,23.81,23.83,23.75,23.82,110000.0,23.2101,23.2296,23.1516,23.2199,110000.0
2012-06-27 14:30:00,23.82,23.89,23.79,23.84,217500.0,23.2199,23.2881,23.1906,23.2394,217500.0
2012-06-27 15:00:00,23.85,23.95,23.83,23.92,292400.0,23.2491,23.3466,23.2296,23.3173,292400.0
2012-06-27 15:30:00,23.92,23.92,23.85,23.89,425600.0,23.3173,23.3173,23.2491,23.2881,425600.0
2012-06-28 09:30:00,23.6,23.99,23.57,23.89,233300.0,23.0054,23.3856,22.9762,23.2881,233300.0
2012-06-28 10:00:00,23.89,24.02,23.67,23.83,125500.0,23.2881,23.4148,23.0736,23.2296,125500.0
2012-06-28 10:30:00,23.83,23.83,23.63,23.67,49100.0,23.2296,23.2296,23.0346,23.0736,49100.0
2012-06-28 11:00:00,23.67,23.76,23.63,23.75,60300.0,23.0736,23.1614,23.0346,23.1516,60300.0
2012-06-28 11:30:00,23.74,23.92,23.74,23.92,183400.0,23.1419,23.3173,23.1419,23.3173,183400.0
2012-06-28 12:00:00,23.91,23.94,23.71,23.71,65800.0,23.3076,23.3368,23.1126,23.1126,65800.0
2012-06-28 12:30:00,23.71,23.71,23.54,23.57,109400.0,23.1126,23.1126,22.9469,22.9762,109400.0
2012-06-28 13:00:00,23.58,23.65,23.53,23.62,131300.0,22.9859,23.0541,22.9372,23.0249,131300.0
2012-06-28 13:30:00,23.62,23.63,23.5,23.56,120000.0,23.0249,23.0346,22.9079,22.9664,120000.0
2012-06-28 14:00:00,23.56,23.57,23.46,23.47,66300.0,22.9664,22.9762,22.8689,22.8787,66300.0
2012-06-28 14:30:00,23.47,23.51,23.46,23.48,135300.0,22.8787,22.9177,22.8689,22.8884,135300.0
2012-06-28 15:00:00,23.48,23.63,23.47,23.57,287500.0,22.8884,23.0346,22.8787,22.9762,287500.0
2012-06-28 15:30:00,23.57,23.88,23.57,23.83,676400.0,22.9762,23.2783,22.9762,23.2296,676400.0
2012-06-29 09:30:00,24.49,24.6,24.37,24.48,169500.0,23.873,23.9802,23.756,23.8632,169500.0
2012-06-29 10:00:00,24.49,24.64,24.43,24.53,252200.0,23.873,24.0192,23.8145,23.912,252200.0
2012-06-29 10:30:00,24.54,24.69,24.48,24.69,97400.0,23.9217,24.0679,23.8632,24.0679,97400.0
2012-06-29 11:00:00,24.69,24.74,24.58,24.67,138000.0,24.0679,24.1167,23.9607,24.0484,138000.0
2012-06-29 11:30:00,24.68,24.7,24.64,24.68,68800.0,24.0582,24.0777,24.0192,24.0582,68800.0
2012-06-29 12:00:00,24.68,24.78,24.68,24.76,106500.0,24.0582,24.1557,24.0582,24.1362,106500.0
2012-06-29 12:30:00,24.75,24.77,24.7,24.74,71700.0,24.1264,24.1459,24.0777,24.1167,71700.0
2012-06-29 13:00:00,24.74,24.87,24.74,24.82,457900.0,24.1167,24.2434,24.1167,24.1947,457900.0
2012-06-29 13:30:00,24.82,24.83,24.77,24.81,95200.0,24.1947,24.2044,24.1459,24.1849,95200.0
2012-06-29 14:00:00,24.81,24.95,24.77,24.95,79400.0,24.1849,24.3214,24.1459,24.3214,79400.0
2012-06-29 14:30:00,24.93,24.95,24.85,24.86,150900.0,24.3019,24.3214,24.2239,24.2337,150900.0
2012-06-29 15:00:00,24.86,24.92,24.85,24.86,194300.0,24.2337,24.2921,24.2239,24.2337,194300.0
2012-06-29 15:30:00,24.86,24.91,24.8,24.87,843300.0,24.2337,24.2824,24.1752,24.2434,843300.0
2012-07-02 09:30:00,24.94,24.98,24.58,24.62,115300.0,24.3116,24.3506,23.9607,23.9997,115300.0
2012-07-02 10:00:00,24.62,24.62,24.36,24.41,182300.0,23.9997,23.9997,23.7463,23.795,182300.0
2012-07-02 10:30:00,24.42,24.54,24.34,24.45,139600.0,23.8047,23.9217,23.7268,23.834,139600.0
2012-07-02 11:00:00,24.45,24.55,24.42,24.43,92900.0,23.834,23.9315,23.8047,23.8145,92900.0
2012-07-02 11:30:00,24.42,24.52,24.42,24.45,83500.0,23.8047,23.9022,23.8047,23.834,83500.0
2012-07-02 12:00:00,24.45,24.52,24.44,24.48,76200.0,23.834,23.9022,23.8242,23.8632,76200.0
2012-07-02 12:30:00,24.48,24.49,24.41,24.45,182700.0,23.8632,23.873,23.795,23.834,182700.0
2012-07-02 13:00:00,24.45,24.46,24.4,24.4,113800.0,23.834,23.8437,23.7852,23.7852,113800.0
2012-07-02 13:30:00,24.39,24.42,24.34,24.36,81700.0,23.7755,23.8047,23.7268,23.7463,81700.0
2012-07-02 14:00:00,24.36,24.49,24.3,24.45,175500.0,23.7463,23.873,23.6878,23.834,175500.0
2012-07-02 14:30:00,24.46,24.47,24.37,24.39,99500.0,23.8437,23.8535,23.756,23.7755,99500.0
2012-07-02 15:00:00,24.39,24.42,24.35,24.36,129200.0,23.7755,23.8047,23.7365,23.7463,129200.0
2012-07-02 15:30:00,24.36,24.52,24.36,24.51,469200.0,23.7463,23.9022,23.7463,23.8925,469200.0
2012-07-03 09:30:00,24.53,24.78,24.44,24.77,110300.0,23.912,24.1557,23.8242,24.1459,110300.0
2012-07-03 10:00:00,24.77,24.98,24.76,24.94,246800.0,24.1459,24.3506,24.1362,24.3116,246800.0
2012-07-03 10:30:00,24.93,25.09,24.93,25.04,104400.0,24.3019,24.4579,24.3019,24.4091,104400.0
2012-07-03 11:00:00,25.04,25.13,25.03,25.06,126400.0,24.4091,24.4969,24.3994,24.4286,126400.0
2012-07-03 11:30:00,25.06,25.07,25.0,25.04,85100.0,24.4286,24.4384,24.3701,24.4091,85100.0
2012-07-03 12:00:00,25.04,25.07,25.04,25.07,116300.0,24.4091,24.4384,24.4091,24.4384,116300.0
2012-07-03 12:30:00,25.06,25.1,25.0,25.09,450600.0,24.4286,24.4676,24.3701,24.4579,450600.0
2012-07-05 09:30:00,24.94,25.08,24.87,24.89,105400.0,24.3116,24.4481,24.2434,24.2629,105400.0
2012-07-05 10:00:00,24.86,24.95,24.77,24.88,87300.0,24.2337,24.3214,24.1459,24.2532,87300.0
2012-07-05 10:30:00,24.88,25.0,24.87,24.96,206000.0,24.2532,24.3701,24.2434,24.3311,206000.0
2012-07-05 11:00:00,24.97,25.11,24.96,25.06,91000.0,24.3409,24.4774,24.3311,24.4286,91000.0
2012-07-05 11:30:00,25.07,25.09,24.98,25.04,76700.0,24.4384,24.4579,24.3506,24.4091,76700.0
2012-07-05 12:00:00,25.04,25.07,25.01,25.02,52400.0,24.4091,24.4384,24.3799,24.3896,52400.0
2012-07-05 12:30:00,25.02,25.07,24.98,25.04,44000.0,24.3896,24.4384,24.3506,24.4091,44000.0
2012-07-05 13:00:00,25.04,25.04,24.98,25.0,75900.0,24.4091,24.4091,24.3506,24.3701,75900.0
2012-07-05 13:30:00,25.0,25.02,24.98,25.01,105200.0,24.3701,24.3896,24.3506,24.3799,105200.0
2012-07-05 14:00:00,25.01,25.04,24.94,25.02,74800.0,24.3799,24.4091,24.3116,24.3896,74800.0
2012-07-05 14:30:00,25.02,25.07,24.99,25.0,64800.0,24.3896,24.4384,24.3604,24.3701,64800.0
2012-07-05 15:00:00,25.0,25.01,24.89,24.93,96700.0,24.3701,24.3799,24.2629,24.3019,96700.0
2012-07-05 15:30:00,24.94,24.98,24.85,24.87,235700.0,24.3116,24.3506,24.2239,24.2434,235700.0
2012-07-06 09:30:00,24.49,24.5,24.26,24.31,169600.0,23.873,23.8827,23.6488,23.6975,169600.0
2012-07-06 10:00:00,24.31,24.32,24.14,24.22,151200.0,23.6975,23.7073,23.5318,23.6098,151200.0
2012-07-06 10:30:00,24.22,24.26,24.12,24.13,102400.0,23.6098,23.6488,23.5123,23.5221,102400.0
2012-07-06 11:00:00,24.14,24.25,24.11,24.17,95600.0,23.5318,23.639,23.5026,23.561,95600.0
2012-07-06 11:30:00,24.16,24.22,24.14,24.17,74700.0,23.5513,23.6098,23.5318,23.561,74700.0
2012-07-06 12:00:00,24.17,24.21,24.15,24.19,91100.0,23.561,23.6,23.5415,23.5805,91100.0
2012-07-06 12:30:00,24.19,24.21,24.14,24.17,110200.0,23.5805,23.6,23.5318,23.561,110200.0
2012-07-06 13:00:00,24.17,24.19,24.1,24.1,47800.0,23.561,23.5805,23.4928,23.4928,47800.0
2012-07-06 13:30:00,24.11,24.12,23.98,24.0,101700.0,23.5026,23.5123,23.3758,23.3953,101700.0
2012-07-06 14:00:00,24.01,24.05,23.97,24.05,75300.0,23.4051,23.4441,23.3661,23.4441,75300.0
2012-07-06 14:30:00,24.05,24.1,24.05,24.1,116800.0,23.4441,23.4928,23.4441,23.4928,116800.0
2012-07-06 15:00:00,24.1,24.18,24.06,24.17,186300.0,23.4928,23.5708,23.4538,23.561,186300.0
2012-07-06 15:30:00,24.18,24.28,24.15,24.21,337900.0,23.5708,23.6683,23.5415,23.6,337900.0
2012-07-09 09:30:00,24.28,24.41,24.13,24.16,131500.0,23.6683,23.795,23.5221,23.5513,131500.0
2012-07-09 10:00:00,24.16,24.26,24.13,24.21,166100.0,23.5513,23.6488,23.5221,23.6,166100.0
2012-07-09 10:30:00,24.21,24.35,24.17,24.21,220900.0,23.6,23.7365,23.561,23.6,220900.0
2012-07-09 11:00:00,24.21,24.23,24.14,24.19,60200.0,23.6,23.6195,23.5318,23.5805,60200.0
2012-07-09 11:30:00,24.18,24.2,24.08,24.08,57500.0,23.5708,23.5903,23.4733,23.4733,57500.0
2012-07-09 12:00:00,24.09,24.25,24.08,24.21,69400.0,23.4831,23.639,23.4733,23.6,69400.0
2012-07-09 12:30:00,24.2,24.22,24.11,24.11,38900.0,23.5903,23.6098,23.5026,23.5026,38900.0
2012-07-09 13:00:00,24.12,24.23,24.11,24.23,44100.0,23.5123,23.6195,23.5026,23.6195,44100.0
2012-07-09 13:30:00,24.23,24.31,24.2,24.29,183400.0,23.6195,23.6975,23.5903,23.678,183400.0
2012-07-09 14:00:00,24.29,24.34,24.14,24.15,106400.0,23.678,23.7268,23.5318,23.5415,106400.0
2012-07-09 14:30:00,24.15,24.21,24.14,24.18,82000.0,23.5415,23.6,23.5318,23.5708,82000.0
2012-07-09 15:00:00,24.19,24.21,24.12,24.17,83700.0,23.5805,23.6,23.5123,23.561,83700.0
2012-07-09 15:30:00,24.18,24.22,24.12,24.2,230500.0,23.5708,23.6098,23.5123,23.5903,230500.0
2012-07-10 09:30:00,24.01,24.2,23.67,23.97,497600.0,23.4051,23.5903,23.0736,23.3661,497600.0
2012-07-10 10:00:00,23.97,24.01,23.68,23.81,401700.0,23.3661,23.4051,23.0834,23.2101,401700.0
2012-07-10 10:30:00,23.8,23.8,23.56,23.61,194800.0,23.2004,23.2004,22.9664,23.0152,194800.0
2012-07-10 11:00:00,23.62,23.62,23.44,23.45,233800.0,23.0249,23.0249,22.8494,22.8592,233800.0
2012-07-10 11:30:00,23.45,23.54,23.43,23.51,111800.0,22.8592,22.9469,22.8397,22.9177,111800.0
2012-07-10 12:00:00,23.51,23.52,23.35,23.42,158200.0,22.9177,22.9274,22.7617,22.8299,158200.0
2012-07-10 12:30:00,23.41,23.44,23.29,23.29,222900.0,22.8202,22.8494,22.7032,22.7032,222900.0
2012-07-10 13:00:00,23.29,23.36,23.09,23.1,379200.0,22.7032,22.7715,22.5083,22.518,379200.0
2012-07-10 13:30:00,23.11,23.21,22.88,22.91,409100.0,22.5277,22.6252,22.3035,22.3328,409100.0
2012-07-10 14:00:00,22.91,22.95,22.64,22.72,347000.0,22.3328,22.3718,22.0696,22.1476,347000.0
2012-07-10 14:30:00,22.72,22.83,22.66,22.73,449000.0,22.1476,22.2548,22.0891,22.1573,449000.0
2012-07-10 15:00:00,22.73,23.03,22.72,23.0,1072100.0,22.1573,22.4498,22.1476,22.4205,1072100.0
2012-07-10 15:30:00,23.0,23.31,22.99,23.2,1944000.0,22.4205,22.7227,22.4108,22.6155,1944000.0
2012-07-11 09:30:00,23.19,23.3,23.0,23.22,176200.0,22.6057,22.713,22.4205,22.635,176200.0
2012-07-11 10:00:00,23.22,23.26,23.04,23.08,202600.0,22.635,22.674,22.4595,22.4985,202600.0
2012-07-11 10:30:00,23.08,23.13,22.99,23.04,393400.0,22.4985,22.5472,22.4108,22.4595,393400.0
2012-07-11 11:00:00,23.03,23.07,22.91,22.91,382400.0,22.4498,22.4888,22.3328,22.3328,382400.0
2012-07-11 11:30:00,22.91,23.05,22.9,23.0,492000.0,22.3328,22.4693,22.323,22.4205,492000.0
2012-07-11 12:00:00,23.0,23.04,22.96,22.99,494000.0,22.4205,22.4595,22.3815,22.4108,494000.0
2012-07-11 12:30:00,23.0,23.12,22.98,23.12,97300.0,22.4205,22.5375,22.401,22.5375,97300.0
2012-07-11 13:00:00,23.11,23.11,22.98,23.0,136900.0,22.5277,22.5277,22.401,22.4205,136900.0
2012-07-11 13:30:00,23.0,23.0,22.87,22.91,143200.0,22.4205,22.4205,22.2938,22.3328,143200.0
2012-07-11 14:00:00,22.91,22.95,22.65,22.7,378500.0,22.3328,22.3718,22.0793,22.1281,378500.0
2012-07-11 14:30:00,22.69,22.7,22.55,22.56,632700.0,22.1183,22.1281,21.9819,21.9916,632700.0
2012-07-11 15:00:00,22.56,22.77,22.53,22.67,673100.0,21.9916,22.1963,21.9624,22.0988,673100.0
2012-07-11 15:30:00,22.67,22.67,22.47,22.5,2050900.0,22.0988,22.0988,21.9039,21.9331,2050900.0
2012-07-12 09:30:00,22.31,22.45,22.17,22.25,182600.0,21.7479,21.8844,21.6114,21.6894,182600.0
2012-07-12 10:00:00,22.24,22.34,22.15,22.34,394200.0,21.6797,21.7771,21.5919,21.7771,394200.0
2012-07-12 10:30:00,22.33,22.44,22.31,22.42,198800.0,21.7674,21.8746,21.7479,21.8551,198800.0
2012-07-12 11:00:00,22.42,22.64,22.4,22.52,356400.0,21.8551,22.0696,21.8356,21.9526,356400.0
2012-07-12 11:30:00,22.53,22.84,22.49,22.78,249700.0,21.9624,22.2646,21.9234,22.2061,249700.0
2012-07-12 12:00:00,22.79,22.82,22.7,22.74,240100.0,22.2158,22.2451,22.1281,22.1671,240100.0
2012-07-12 12:30:00,22.74,22.78,22.68,22.74,207500.0,22.1671,22.2061,22.1086,22.1671,207500.0
2012-07-12 13:00:00,22.74,22.89,22.69,22.84,143800.0,22.1671,22.3133,22.1183,22.2646,143800.0
2012-07-12 13:30:00,22.83,22.99,22.82,22.83,222200.0,22.2548,22.4108,22.2451,22.2548,222200.0
2012-07-12 14:00:00,22.84,22.87,22.76,22.8,166600.0,22.2646,22.2938,22.1866,22.2256,166600.0
2012-07-12 14:30:00,22.8,22.83,22.74,22.77,124200.0,22.2256,22.2548,22.1671,22.1963,124200.0
2012-07-12 15:00:00,22.77,22.84,22.73,22.74,321800.0,22.1963,22.2646,22.1573,22.1671,321800.0
2012-07-12 15:30:00,22.74,22.93,22.74,22.77,773800.0,22.1671,22.3523,22.1671,22.1963,773800.0
2012-07-13 09:30:00,22.78,23.06,22.66,22.99,283500.0,22.2061,22.479,22.0891,22.4108,283500.0
2012-07-13 10:00:00,23.0,23.25,22.97,22.98,444400.0,22.4205,22.6642,22.3913,22.401,444400.0
2012-07-13 10:30:00,22.99,23.17,22.99,23.15,134100.0,22.4108,22.5862,22.4108,22.5667,134100.0
2012-07-13 11:00:00,23.16,23.19,23.06,23.18,134600.0,22.5765,22.6057,22.479,22.596,134600.0
2012-07-13 11:30:00,23.16,23.26,23.15,23.16,180900.0,22.5765,22.674,22.5667,22.5765,180900.0
2012-07-13 12:00:00,23.15,23.19,23.11,23.14,95400.0,22.5667,22.6057,22.5277,22.557,95400.0
2012-07-13 12:30:00,23.14,23.16,23.12,23.14,52300.0,22.557,22.5765,22.5375,22.557,52300.0
2012-07-13 13:00:00,23.13,23.16,23.1,23.11,84900.0,22.5472,22.5765,22.518,22.5277,84900.0
2012-07-13 13:30:00,23.1,23.16,23.1,23.13,211100.0,22.518,22.5765,22.518,22.5472,211100.0
2012-07-13 14:00:00,23.13,23.16,23.11,23.15,91500.0,22.5472,22.5765,22.5277,22.5667,91500.0
2012-07-13 14:30:00,23.14,23.24,23.14,23.2,148200.0,22.557,22.6545,22.557,22.6155,148200.0
2012-07-13 15:00:00,23.2,23.26,23.19,23.25,242100.0,22.6155,22.674,22.6057,22.6642,242100.0
2012-07-13 15:30:00,23.24,23.26,23.14,23.16,805500.0,22.6545,22.674,22.557,22.5765,805500.0
2012-07-16 09:30:00,23.03,23.07,22.6,22.73,165900.0,22.4498,22.4888,22.0306,22.1573,165900.0
2012-07-16 10:00:00,22.73,22.95,22.71,22.95,182700.0,22.1573,22.3718,22.1378,22.3718,182700.0
2012-07-16 10:30:00,22.95,23.01,22.89,22.91,237000.0,22.3718,22.4303,22.3133,22.3328,237000.0
2012-07-16 11:00:00,22.92,23.07,22.9,22.98,94200.0,22.3425,22.4888,22.323,22.401,94200.0
2012-07-16 11:30:00,22.98,23.0,22.91,22.97,79800.0,22.401,22.4205,22.3328,22.3913,79800.0
2012-07-16 12:00:00,22.97,23.07,22.97,23.02,79200.0,22.3913,22.4888,22.3913,22.44,79200.0
2012-07-16 12:30:00,23.01,23.05,22.99,23.05,84700.0,22.4303,22.4693,22.4108,22.4693,84700.0
2012-07-16 13:00:00,23.06,23.12,23.01,23.12,114600.0,22.479,22.5375,22.4303,22.5375,114600.0
2012-07-16 13:30:00,23.12,23.17,23.1,23.14,71000.0,22.5375,22.5862,22.518,22.557,71000.0
2012-07-16 14:00:00,23.14,23.2,23.09,23.09,159900.0,22.557,22.6155,22.5083,22.5083,159900.0
2012-07-16 14:30:00,23.1,23.11,22.97,22.99,207700.0,22.518,22.5277,22.3913,22.4108,207700.0
2012-07-16 15:00:00,22.99,23.0,22.94,22.97,98400.0,22.4108,22.4205,22.362,22.3913,98400.0
2012-07-16 15:30:00,22.97,22.98,22.88,22.96,367400.0,22.3913,22.401,22.3035,22.3815,367400.0
2012-07-17 09:30:00,23.23,23.63,23.11,23.26,679400.0,22.6447,23.0346,22.5277,22.674,679400.0
2012-07-17 10:00:00,23.27,23.27,23.05,23.14,314000.0,22.6837,22.6837,22.4693,22.557,314000.0
2012-07-17 10:30:00,23.14,23.14,22.76,22.91,158300.0,22.557,22.557,22.1866,22.3328,158300.0
2012-07-17 11:00:00,22.92,23.06,22.92,22.97,151900.0,22.3425,22.479,22.3425,22.3913,151900.0
2012-07-17 11:30:00,22.98,23.14,22.92,22.94,461300.0,22.401,22.557,22.3425,22.362,461300.0
2012-07-17 12:00:00,22.95,23.12,22.93,23.11,315500.0,22.3718,22.5375,22.3523,22.5277,315500.0
2012-07-17 12:30:00,23.1,23.15,23.01,23.02,336500.0,22.518,22.5667,22.4303,22.44,336500.0
2012-07-17 13:00:00,23.01,23.07,22.92,23.06,228000.0,22.4303,22.4888,22.3425,22.479,228000.0
2012-07-17 13:30:00,23.06,23.15,23.04,23.06,142000.0,22.479,22.5667,22.4595,22.479,142000.0
2012-07-17 14:00:00,23.04,23.05,22.93,22.94,153600.0,22.4595,22.4693,22.3523,22.362,153600.0
2012-07-17 14:30:00,22.95,23.02,22.88,22.98,259000.0,22.3718,22.44,22.3035,22.401,259000.0
2012-07-17 15:00:00,22.98,23.06,22.96,23.03,292900.0,22.401,22.479,22.3815,22.4498,292900.0
2012-07-17 15:30:00,23.01,23.06,22.96,22.98,764800.0,22.4303,22.479,22.3815,22.401,764800.0
2012-07-18 09:30:00,22.86,23.43,22.78,23.39,680800.0,22.284,22.8397,22.2061,22.8007,680800.0
2012-07-18 10:00:00,23.39,23.84,23.39,23.62,708700.0,22.8007,23.2394,22.8007,23.0249,708700.0
2012-07-18 10:30:00,23.62,23.69,23.51,23.68,417400.0,23.0249,23.0931,22.9177,23.0834,417400.0
2012-07-18 11:00:00,23.67,23.91,23.67,23.9,471500.0,23.0736,23.3076,23.0736,23.2978,471500.0
2012-07-18 11:30:00,23.89,24.07,23.86,24.04,280500.0,23.2881,23.4636,23.2589,23.4343,280500.0
2012-07-18 12:00:00,24.05,24.35,24.02,24.35,436800.0,23.4441,23.7365,23.4148,23.7365,436800.0
2012-07-18 12:30:00,24.35,24.42,24.14,24.19,230200.0,23.7365,23.8047,23.5318,23.5805,230200.0
2012-07-18 13:00:00,24.19,24.2,23.95,23.95,174900.0,23.5805,23.5903,23.3466,23.3466,174900.0
2012-07-18 13:30:00,23.95,23.98,23.76,23.77,363500.0,23.3466,23.3758,23.1614,23.1711,363500.0
2012-07-18 14:00:00,23.78,23.88,23.74,23.87,252600.0,23.1809,23.2783,23.1419,23.2686,252600.0
2012-07-18 14:30:00,23.87,23.95,23.82,23.93,380800.0,23.2686,23.3466,23.2199,23.3271,380800.0
2012-07-18 15:00:00,23.92,24.09,23.83,23.85,854100.0,23.3173,23.4831,23.2296,23.2491,854100.0
2012-07-18 15:30:00,23.84,23.86,23.71,23.77,1037300.0,23.2394,23.2589,23.1126,23.1711,1037300.0
2012-07-19 09:30:00,25.84,26.7,25.2,26.27,1846800.0,25.189,26.0273,24.5651,25.6081,1846800.0
2012-07-19 10:00:00,26.25,26.27,25.36,25.95,1360200.0,25.5886,25.6081,24.7211,25.2962,1360200.0
2012-07-19 10:30:00,25.96,26.2,25.8,25.93,429300.0,25.3059,25.5399,25.15,25.2767,429300.0
2012-07-19 11:00:00,25.95,26.34,25.93,26.29,364100.0,25.2962,25.6764,25.2767,25.6276,364100.0
2012-07-19 11:30:00,26.3,26.36,25.86,25.86,279000.0,25.6374,25.6959,25.2085,25.2085,279000.0
2012-07-19 12:00:00,25.87,26.35,25.86,26.33,295200.0,25.2182,25.6861,25.2085,25.6666,295200.0
2012-07-19 12:30:00,26.33,26.45,26.15,26.26,530700.0,25.6666,25.7836,25.4912,25.5984,530700.0
2012-07-19 13:00:00,26.26,26.49,26.26,26.4,271400.0,25.5984,25.8226,25.5984,25.7349,271400.0
2012-07-19 13:30:00,26.4,26.47,26.02,26.05,387100.0,25.7349,25.8031,25.3644,25.3937,387100.0
2012-07-19 14:00:00,26.05,26.43,26.05,26.39,402000.0,25.3937,25.7641,25.3937,25.7251,402000.0
2012-07-19 14:30:00,26.39,26.5,26.34,26.47,357100.0,25.7251,25.8323,25.6764,25.8031,357100.0
2012-07-19 15:00:00,26.48,26.5,26.25,26.36,550000.0,25.8128,25.8323,25.5886,25.6959,550000.0
2012-07-19 15:30:00,26.36,26.63,26.32,26.5,1558900.0,25.6959,25.9591,25.6569,25.8323,1558900.0
2012-07-20 09:30:00,26.5,27.04,26.22,26.93,909500.0,25.8323,26.3587,25.5594,26.2515,909500.0
2012-07-20 10:00:00,26.92,26.95,26.56,26.59,513900.0,26.2418,26.271,25.8908,25.9201,513900.0
2012-07-20 10:30:00,26.59,26.74,26.36,26.71,409600.0,25.9201,26.0663,25.6959,26.037,409600.0
2012-07-20 11:00:00,26.73,26.74,26.44,26.59,293000.0,26.0565,26.0663,25.7739,25.9201,293000.0
2012-07-20 11:30:00,26.58,26.63,26.46,26.48,193800.0,25.9103,25.9591,25.7933,25.8128,193800.0
2012-07-20 12:00:00,26.48,26.49,26.32,26.33,161900.0,25.8128,25.8226,25.6569,25.6666,161900.0
2012-07-20 12:30:00,26.33,26.47,26.26,26.42,146400.0,25.6666,25.8031,25.5984,25.7544,146400.0
2012-07-20 13:00:00,26.43,26.43,26.34,26.4,284900.0,25.7641,25.7641,25.6764,25.7349,284900.0
2012-07-20 13:30:00,26.4,26.46,26.35,26.44,139400.0,25.7349,25.7933,25.6861,25.7739,139400.0
2012-07-20 14:00:00,26.44,26.44,26.34,26.35,139600.0,25.7739,25.7739,25.6764,25.6861,139600.0
2012-07-20 14:30:00,26.35,26.45,26.33,26.39,154600.0,25.6861,25.7836,25.6666,25.7251,154600.0
2012-07-20 15:00:00,26.39,26.42,26.25,26.26,978300.0,25.7251,25.7544,25.5886,25.5984,978300.0
2012-07-20 15:30:00,26.26,26.41,26.19,26.3,958900.0,25.5984,25.7446,25.5301,25.6374,958900.0
2012-07-23 09:30:00,25.63,25.63,25.22,25.47,390600.0,24.9843,24.9843,24.5846,24.8283,390600.0
2012-07-23 10:00:00,25.45,25.58,25.43,25.45,443200.0,24.8088,24.9355,24.7893,24.8088,443200.0
2012-07-23 10:30:00,25.45,25.69,25.31,25.65,375700.0,24.8088,25.0427,24.6723,25.0038,375700.0
2012-07-23 11:00:00,25.65,25.85,25.65,25.85,165000.0,25.0038,25.1987,25.0038,25.1987,165000.0
2012-07-23 11:30:00,25.84,25.85,25.66,25.74,133100.0,25.189,25.1987,25.0135,25.0915,133100.0
2012-07-23 12:00:00,25.75,25.77,25.56,25.57,115600.0,25.1012,25.1207,24.916,24.9258,115600.0
2012-07-23 12:30:00,25.57,25.77,25.54,25.72,120000.0,24.9258,25.1207,24.8965,25.072,120000.0
2012-07-23 13:00:00,25.73,25.82,25.7,25.79,127200.0,25.0817,25.1695,25.0525,25.1402,127200.0
2012-07-23 13:30:00,25.79,25.86,25.75,25.79,279200.0,25.1402,25.2085,25.1012,25.1402,279200.0
2012-07-23 14:00:00,25.79,25.89,25.75,25.79,199000.0,25.1402,25.2377,25.1012,25.1402,199000.0
2012-07-23 14:30:00,25.8,25.85,25.78,25.82,147300.0,25.15,25.1987,25.1305,25.1695,147300.0
2012-07-23 15:00:00,25.82,26.02,25.79,26.01,268600.0,25.1695,25.3644,25.1402,25.3547,268600.0
2012-07-23 15:30:00,26.02,26.02,25.86,25.88,484200.0,25.3644,25.3644,25.2085,25.228,484200.0
2012-07-24 09:30:00,25.88,25.96,25.46,25.47,389200.0,25.228,25.3059,24.8185,24.8283,389200.0
2012-07-24 10:00:00,25.47,25.51,25.28,25.36,304600.0,24.8283,24.8673,24.6431,24.7211,304600.0
2012-07-24 10:30:00,25.36,25.37,25.25,25.29,299400.0,24.7211,24.7308,24.6138,24.6528,299400.0
2012-07-24 11:00:00,25.3,25.34,25.24,25.26,277700.0,24.6626,24.7016,24.6041,24.6236,277700.0
2012-07-24 11:30:00,25.27,25.3,25.15,25.17,249400.0,24.6333,24.6626,24.5164,24.5358,249400.0
2012-07-24 12:00:00,25.17,25.17,24.99,25.05,237900.0,24.5358,24.5358,24.3604,24.4189,237900.0
2012-07-24 12:30:00,25.05,25.34,25.05,25.31,156300.0,24.4189,24.7016,24.4189,24.6723,156300.0
2012-07-24 13:00:00,25.3,25.37,25.26,25.29,61600.0,24.6626,24.7308,24.6236,24.6528,61600.0
2012-07-24 13:30:00,25.29,25.32,25.17,25.26,170500.0,24.6528,24.6821,24.5358,24.6236,170500.0
2012-07-24 14:00:00,25.25,25.25,25.13,25.14,138700.0,24.6138,24.6138,24.4969,24.5066,138700.0
2012-07-24 14:30:00,25.14,25.26,25.11,25.13,74900.0,24.5066,24.6236,24.4774,24.4969,74900.0
2012-07-24 15:00:00,25.13,25.16,24.99,25.15,382300.0,24.4969,24.5261,24.3604,24.5164,382300.0
2012-07-24 15:30:00,25.15,25.27,25.02,25.21,747500.0,24.5164,24.6333,24.3896,24.5748,747500.0
2012-07-25 09:30:00,25.51,25.85,25.25,25.35,348400.0,24.8673,25.1987,24.6138,24.7113,348400.0
2012-07-25 10:00:00,25.35,25.37,25.13,25.33,250400.0,24.7113,24.7308,24.4969,24.6918,250400.0
2012-07-25 10:30:00,25.33,25.41,25.13,25.17,244600.0,24.6918,24.7698,24.4969,24.5358,244600.0
2012-07-25 11:00:00,25.18,25.18,25.06,25.12,276300.0,24.5456,24.5456,24.4286,24.4871,276300.0
2012-07-25 11:30:00,25.12,25.17,25.03,25.05,184800.0,24.4871,24.5358,24.3994,24.4189,184800.0
2012-07-25 12:00:00,25.05,25.11,24.95,25.0,135000.0,24.4189,24.4774,24.3214,24.3701,135000.0
2012-07-25 12:30:00,25.0,25.11,25.0,25.06,137700.0,24.3701,24.4774,24.3701,24.4286,137700.0
2012-07-25 13:00:00,25.07,25.3,25.06,25.3,246800.0,24.4384,24.6626,24.4286,24.6626,246800.0
2012-07-25 13:30:00,25.31,25.43,25.27,25.4,119500.0,24.6723,24.7893,24.6333,24.7601,119500.0
2012-07-25 14:00:00,25.4,25.5,25.35,25.49,254100.0,24.7601,24.8575,24.7113,24.8478,254100.0
2012-07-25 14:30:00,25.5,25.55,25.45,25.5,204300.0,24.8575,24.9063,24.8088,24.8575,204300.0
2012-07-25 15:00:00,25.5,25.5,25.27,25.32,232000.0,24.8575,24.8575,24.6333,24.6821,232000.0
2012-07-25 15:30:00,25.32,25.33,25.22,25.3,433500.0,24.6821,24.6918,24.5846,24.6626,433500.0
2012-07-26 09:30:00,25.95,26.2,25.5,25.54,268700.0,25.2962,25.5399,24.8575,24.8965,268700.0
2012-07-26 10:00:00,25.54,25.58,25.22,25.24,448400.0,24.8965,24.9355,24.5846,24.6041,448400.0
2012-07-26 10:30:00,25.24,25.35,25.11,25.15,254500.0,24.6041,24.7113,24.4774,24.5164,254500.0
2012-07-26 11:00:00,25.16,25.17,24.95,25.02,414500.0,24.5261,24.5358,24.3214,24.3896,414500.0
2012-07-26 11:30:00,25.02,25.09,24.89,24.97,312000.0,24.3896,24.4579,24.2629,24.3409,312000.0
2012-07-26 12:00:00,24.97,24.99,24.86,24.88,194000.0,24.3409,24.3604,24.2337,24.2532,194000.0
2012-07-26 12:30:00,24.89,25.05,24.86,25.04,501800.0,24.2629,24.4189,24.2337,24.4091,501800.0
2012-07-26 13:00:00,25.03,25.13,25.03,25.11,653900.0,24.3994,24.4969,24.3994,24.4774,653900.0
2012-07-26 13:30:00,25.11,25.22,25.02,25.06,247000.0,24.4774,24.5846,24.3896,24.4286,247000.0
2012-07-26 14:00:00,25.06,25.09,25.01,25.05,263700.0,24.4286,24.4579,24.3799,24.4189,263700.0
2012-07-26 14:30:00,25.05,25.19,25.02,25.17,301800.0,24.4189,24.5553,24.3896,24.5358,301800.0
2012-07-26 15:00:00,25.16,25.33,25.15,25.33,204200.0,24.5261,24.6918,24.5164,24.6918,204200.0
2012-07-26 15:30:00,25.33,25.59,25.28,25.57,918500.0,24.6918,24.9453,24.6431,24.9258,918500.0
2012-07-27 09:30:00,25.95,25.98,25.54,25.95,264500.0,25.2962,25.3254,24.8965,25.2962,264500.0
2012-07-27 10:00:00,25.95,25.96,25.84,25.87,406100.0,25.2962,25.3059,25.189,25.2182,406100.0
2012-07-27 10:30:00,25.87,25.98,25.78,25.92,212800.0,25.2182,25.3254,25.1305,25.267,212800.0
2012-07-27 11:00:00,25.93,26.06,25.93,25.94,102400.0,25.2767,25.4034,25.2767,25.2864,102400.0
2012-07-27 11:30:00,25.94,25.98,25.87,25.97,72400.0,25.2864,25.3254,25.2182,25.3157,72400.0
2012-07-27 12:00:00,25.96,25.97,25.89,25.96,62000.0,25.3059,25.3157,25.2377,25.3059,62000.0
2012-07-27 12:30:00,25.95,26.01,25.95,26.0,53400.0,25.2962,25.3547,25.2962,25.3449,53400.0
2012-07-27 13:00:00,26.0,26.31,25.99,26.3,199700.0,25.3449,25.6471,25.3352,25.6374,199700.0
2012-07-27 13:30:00,26.3,26.41,26.27,26.33,389300.0,25.6374,25.7446,25.6081,25.6666,389300.0
2012-07-27 14:00:00,26.33,26.47,26.3,26.34,236000.0,25.6666,25.8031,25.6374,25.6764,236000.0
2012-07-27 14:30:00,26.35,26.51,26.33,26.49,229300.0,25.6861,25.8421,25.6666,25.8226,229300.0
2012-07-27 15:00:00,26.49,26.5,26.42,26.46,227000.0,25.8226,25.8323,25.7544,25.7933,227000.0
2012-07-27 15:30:00,26.46,26.52,26.34,26.39,579500.0,25.7933,25.8518,25.6764,25.7251,579500.0
2012-07-30 09:30:00,26.35,26.52,26.08,26.52,196900.0,25.6861,25.8518,25.4229,25.8518,196900.0
2012-07-30 10:00:00,26.51,26.55,26.34,26.47,226300.0,25.8421,25.8811,25.6764,25.8031,226300.0
2012-07-30 10:30:00,26.47,26.5,26.35,26.35,343900.0,25.8031,25.8323,25.6861,25.6861,343900.0
2012-07-30 11:00:00,26.35,26.39,26.2,26.2,103200.0,25.6861,25.7251,25.5399,25.5399,103200.0
2012-07-30 11:30:00,26.21,26.22,26.07,26.11,123300.0,25.5496,25.5594,25.4132,25.4522,123300.0
2012-07-30 12:00:00,26.12,26.12,25.98,26.04,66500.0,25.4619,25.4619,25.3254,25.3839,66500.0
2012-07-30 12:30:00,26.04,26.19,26.01,26.17,62500.0,25.3839,25.5301,25.3547,25.5107,62500.0
2012-07-30 13:00:00,26.17,26.25,26.13,26.18,205100.0,25.5107,25.5886,25.4717,25.5204,205100.0
2012-07-30 13:30:00,26.19,26.25,26.14,26.17,58900.0,25.5301,25.5886,25.4814,25.5107,58900.0
2012-07-30 14:00:00,26.17,26.27,26.13,26.25,101300.0,25.5107,25.6081,25.4717,25.5886,101300.0
2012-07-30 14:30:00,26.25,26.32,26.24,26.27,56000.0,25.5886,25.6569,25.5789,25.6081,56000.0
2012-07-30 15:00:00,26.27,26.39,26.26,26.38,211900.0,25.6081,25.7251,25.5984,25.7154,211900.0
2012-07-30 15:30:00,26.38,26.42,26.29,26.38,382300.0,25.7154,25.7544,25.6276,25.7154,382300.0
2012-07-31 09:30:00,26.24,26.59,26.16,26.41,97700.0,25.5789,25.9201,25.5009,25.7446,97700.0
2012-07-31 10:00:00,26.42,26.51,26.2,26.46,118300.0,25.7544,25.8421,25.5399,25.7933,118300.0
2012-07-31 10:30:00,26.44,26.49,26.34,26.42,262500.0,25.7739,25.8226,25.6764,25.7544,262500.0
2012-07-31 11:00:00,26.43,26.47,26.32,26.43,120100.0,25.7641,25.8031,25.6569,25.7641,120100.0
2012-07-31 11:30:00,26.44,26.46,26.36,26.41,85700.0,25.7739,25.7933,25.6959,25.7446,85700.0
2012-07-31 12:00:00,26.41,26.41,26.23,26.25,116300.0,25.7446,25.7446,25.5691,25.5886,116300.0
2012-07-31 12:30:00,26.24,26.26,26.14,26.16,121000.0,25.5789,25.5984,25.4814,25.5009,121000.0
2012-07-31 13:00:00,26.15,26.24,26.11,26.22,145700.0,25.4912,25.5789,25.4522,25.5594,145700.0
2012-07-31 13:30:00,26.22,26.22,26.12,26.13,134500.0,25.5594,25.5594,25.4619,25.4717,134500.0
2012-07-31 14:00:00,26.12,26.29,26.1,26.29,102800.0,25.4619,25.6276,25.4424,25.6276,102800.0
2012-07-31 14:30:00,26.28,26.3,26.2,26.2,124000.0,25.6179,25.6374,25.5399,25.5399,124000.0
2012-07-31 15:00:00,26.19,26.19,26.12,26.14,123300.0,25.5301,25.5301,25.4619,25.4814,123300.0
2012-07-31 15:30:00,26.14,26.16,26.03,26.06,445300.0,25.4814,25.5009,25.3742,25.4034,445300.0
2012-08-01 09:30:00,26.22,26.36,25.63,25.69,222900.0,25.5594,25.6959,24.9843,25.0427,222900.0
2012-08-01 10:00:00,25.67,25.85,25.6,25.78,415300.0,25.0233,25.1987,24.955,25.1305,415300.0
2012-08-01 10:30:00,25.78,25.84,25.64,25.72,221800.0,25.1305,25.189,24.994,25.072,221800.0
2012-08-01 11:00:00,25.72,25.76,25.64,25.68,186100.0,25.072,25.111,24.994,25.033,186100.0
2012-08-01 11:30:00,25.66,25.77,25.64,25.77,191100.0,25.0135,25.1207,24.994,25.1207,191100.0
2012-08-01 12:00:00,25.76,25.8,25.71,25.73,194700.0,25.111,25.15,25.0622,25.0817,194700.0
2012-08-01 12:30:00,25.73,25.76,25.71,25.75,166400.0,25.0817,25.111,25.0622,25.1012,166400.0
2012-08-01 13:00:00,25.74,25.76,25.64,25.68,173300.0,25.0915,25.111,24.994,25.033,173300.0
2012-08-01 13:30:00,25.68,25.71,25.53,25.53,185800.0,25.033,25.0622,24.8868,24.8868,185800.0
2012-08-01 14:00:00,25.53,25.54,25.2,25.53,362200.0,24.8868,24.8965,24.5651,24.8868,362200.0
2012-08-01 14:30:00,25.53,25.57,25.44,25.53,301300.0,24.8868,24.9258,24.799,24.8868,301300.0
2012-08-01 15:00:00,25.54,25.59,25.45,25.57,173200.0,24.8965,24.9453,24.8088,24.9258,173200.0
2012-08-01 15:30:00,25.57,25.59,25.35,25.38,441600.0,24.9258,24.9453,24.7113,24.7406,441600.0
2012-08-02 09:30:00,25.22,25.6,25.0,25.48,266500.0,24.5846,24.955,24.3701,24.838,266500.0
2012-08-02 10:00:00,25.48,25.7,25.41,25.45,307000.0,24.838,25.0525,24.7698,24.8088,307000.0
2012-08-02 10:30:00,25.46,25.47,25.21,25.24,232700.0,24.8185,24.8283,24.5748,24.6041,232700.0
2012-08-02 11:00:00,25.24,25.28,25.11,25.24,281000.0,24.6041,24.6431,24.4774,24.6041,281000.0
2012-08-02 11:30:00,25.24,25.25,24.84,24.97,289300.0,24.6041,24.6138,24.2142,24.3409,289300.0
2012-08-02 12:00:00,24.97,25.08,24.95,25.0,123700.0,24.3409,24.4481,24.3214,24.3701,123700.0
2012-08-02 12:30:00,24.99,25.0,24.78,24.99,198900.0,24.3604,24.3701,24.1557,24.3604,198900.0
2012-08-02 13:00:00,24.99,25.06,24.92,25.03,172000.0,24.3604,24.4286,24.2921,24.3994,172000.0
2012-08-02 13:30:00,25.04,25.05,24.94,24.97,215900.0,24.4091,24.4189,24.3116,24.3409,215900.0
2012-08-02 14:00:00,24.97,25.1,24.95,25.06,119700.0,24.3409,24.4676,24.3214,24.4286,119700.0
2012-08-02 14:30:00,25.06,25.22,25.03,25.06,171500.0,24.4286,24.5846,24.3994,24.4286,171500.0
2012-08-02 15:00:00,25.07,25.25,25.07,25.13,235500.0,24.4384,24.6138,24.4384,24.4969,235500.0
2012-08-02 15:30:00,25.11,25.22,25.09,25.19,616200.0,24.4774,24.5846,24.4579,24.5553,616200.0
2012-08-03 09:30:00,25.78,26.25,25.75,26.25,303800.0,25.1305,25.5886,25.1012,25.5886,303800.0
2012-08-03 10:00:00,26.25,26.56,26.17,26.5,244400.0,25.5886,25.8908,25.5107,25.8323,244400.0
2012-08-03 10:30:00,26.49,26.55,26.14,26.4,237400.0,25.8226,25.8811,25.4814,25.7349,237400.0
2012-08-03 11:00:00,26.39,26.53,26.25,26.41,163700.0,25.7251,25.8616,25.5886,25.7446,163700.0
2012-08-03 11:30:00,26.4,26.6,26.36,26.57,121100.0,25.7349,25.9298,25.6959,25.9006,121100.0
2012-08-03 12:00:00,26.58,26.65,26.49,26.52,138000.0,25.9103,25.9786,25.8226,25.8518,138000.0
2012-08-03 12:30:00,26.51,26.57,26.48,26.52,149700.0,25.8421,25.9006,25.8128,25.8518,149700.0
2012-08-03 13:00:00,26.52,26.59,26.47,26.49,174800.0,25.8518,25.9201,25.8031,25.8226,174800.0
2012-08-03 13:30:00,26.5,26.57,26.47,26.56,69500.0,25.8323,25.9006,25.8031,25.8908,69500.0
2012-08-03 14:00:00,26.56,26.64,26.54,26.61,122400.0,25.8908,25.9688,25.8713,25.9396,122400.0
2012-08-03 14:30:00,26.61,26.65,26.56,26.58,161800.0,25.9396,25.9786,25.8908,25.9103,161800.0
2012-08-03 15:00:00,26.57,26.61,26.48,26.53,183900.0,25.9006,25.9396,25.8128,25.8616,183900.0
2012-08-03 15:30:00,26.53,26.55,26.4,26.47,620600.0,25.8616,25.8811,25.7349,25.8031,620600.0
2012-08-06 09:30:00,26.45,26.52,26.35,26.35,170600.0,25.7836,25.8518,25.6861,25.6861,170600.0
2012-08-06 10:00:00,26.35,26.5,26.35,26.42,105800.0,25.6861,25.8323,25.6861,25.7544,105800.0
2012-08-06 10:30:00,26.42,26.47,26.24,26.26,107900.0,25.7544,25.8031,25.5789,25.5984,107900.0
2012-08-06 11:00:00,26.24,26.26,26.16,26.16,100500.0,25.5789,25.5984,25.5009,25.5009,100500.0
2012-08-06 11:30:00,26.15,26.17,26.08,26.16,109000.0,25.4912,25.5107,25.4229,25.5009,109000.0
2012-08-06 12:00:00,26.16,26.18,26.14,26.18,59800.0,25.5009,25.5204,25.4814,25.5204,59800.0
2012-08-06 12:30:00,26.19,26.29,26.18,26.27,58800.0,25.5301,25.6276,25.5204,25.6081,58800.0
2012-08-06 13:00:00,26.28,26.34,26.26,26.27,103700.0,25.6179,25.6764,25.5984,25.6081,103700.0
2012-08-06 13:30:00,26.28,26.32,26.19,26.21,134900.0,25.6179,25.6569,25.5301,25.5496,134900.0
2012-08-06 14:00:00,26.21,26.26,26.19,26.22,109300.0,25.5496,25.5984,25.5301,25.5594,109300.0
2012-08-06 14:30:00,26.22,26.27,26.19,26.26,104200.0,25.5594,25.6081,25.5301,25.5984,104200.0
2012-08-06 15:00:00,26.25,26.32,26.2,26.27,230400.0,25.5886,25.6569,25.5399,25.6081,230400.0
2012-08-06 15:30:00,26.28,26.29,26.1,26.12,407200.0,25.6179,25.6276,25.4424,25.4619,407200.0
2012-08-07 09:30:00,26.35,26.83,26.24,26.79,344800.0,25.6861,26.154,25.5789,26.115,344800.0
2012-08-07 10:00:00,26.79,27.02,26.72,26.95,376900.0,26.115,26.3392,26.0468,26.271,376900.0
2012-08-07 10:30:00,26.95,27.28,26.89,27.24,279200.0,26.271,26.5927,26.2125,26.5537,279200.0
2012-08-07 11:00:00,27.25,27.3,27.12,27.26,249700.0,26.5634,26.6122,26.4367,26.5732,249700.0
2012-08-07 11:30:00,27.26,27.5,27.21,27.5,261500.0,26.5732,26.8071,26.5245,26.8071,261500.0
2012-08-07 12:00:00,27.5,27.6,27.41,27.52,199400.0,26.8071,26.9046,26.7194,26.8266,199400.0
2012-08-07 12:30:00,27.52,27.64,27.51,27.52,229000.0,26.8266,26.9436,26.8169,26.8266,229000.0
2012-08-07 13:00:00,27.51,27.52,27.39,27.44,236700.0,26.8169,26.8266,26.6999,26.7487,236700.0
2012-08-07 13:30:00,27.43,27.44,27.29,27.3,395000.0,26.7389,26.7487,26.6024,26.6122,395000.0
2012-08-07 14:00:00,27.29,27.3,27.1,27.11,316900.0,26.6024,26.6122,26.4172,26.427,316900.0
2012-08-07 14:30:00,27.12,27.23,27.01,27.02,216900.0,26.4367,26.5439,26.3295,26.3392,216900.0
2012-08-07 15:00:00,27.02,27.02,26.88,26.89,410300.0,26.3392,26.3392,26.2028,26.2125,410300.0
2012-08-07 15:30:00,26.89,26.92,26.78,26.85,1036900.0,26.2125,26.2418,26.1053,26.1735,1036900.0
2012-08-08 09:30:00,26.59,26.82,26.51,26.68,224500.0,25.9201,26.1443,25.8421,26.0078,224500.0
2012-08-08 10:00:00,26.68,26.74,26.58,26.59,81200.0,26.0078,26.0663,25.9103,25.9201,81200.0
2012-08-08 10:30:00,26.61,26.61,26.21,26.22,418200.0,25.9396,25.9396,25.5496,25.5594,418200.0
2012-08-08 11:00:00,26.21,26.32,26.08,26.3,684900.0,25.5496,25.6569,25.4229,25.6374,684900.0
2012-08-08 11:30:00,26.31,26.34,26.24,26.25,245800.0,25.6471,25.6764,25.5789,25.5886,245800.0
2012-08-08 12:00:00,26.25,26.35,26.25,26.35,171000.0,25.5886,25.6861,25.5886,25.6861,171000.0
2012-08-08 12:30:00,26.35,26.51,26.31,26.5,241900.0,25.6861,25.8421,25.6471,25.8323,241900.0
2012-08-08 13:00:00,26.51,26.58,26.42,26.45,259600.0,25.8421,25.9103,25.7544,25.7836,259600.0
2012-08-08 13:30:00,26.46,26.52,26.44,26.48,93200.0,25.7933,25.8518,25.7739,25.8128,93200.0
2012-08-08 14:00:00,26.49,26.49,26.44,26.47,137000.0,25.8226,25.8226,25.7739,25.8031,137000.0
2012-08-08 14:30:00,26.47,26.52,26.45,26.48,247600.0,25.8031,25.8518,25.7836,25.8128,247600.0
2012-08-08 15:00:00,26.48,26.57,26.47,26.53,181900.0,25.8128,25.9006,25.8031,25.8616,181900.0
2012-08-08 15:30:00,26.53,26.54,26.47,26.53,659700.0,25.8616,25.8713,25.8031,25.8616,659700.0
2012-08-09 09:30:00,26.43,26.73,26.39,26.67,165600.0,25.7641,26.0565,25.7251,25.9981,165600.0
2012-08-09 10:00:00,26.68,26.81,26.66,26.7,242400.0,26.0078,26.1345,25.9883,26.0273,242400.0
2012-08-09 10:30:00,26.7,26.92,26.66,26.84,165700.0,26.0273,26.2418,25.9883,26.1638,165700.0
2012-08-09 11:00:00,26.85,26.99,26.83,26.91,161500.0,26.1735,26.31,26.154,26.232,161500.0
2012-08-09 11:30:00,26.92,26.96,26.62,26.67,94000.0,26.2418,26.2807,25.9493,25.9981,94000.0
2012-08-09 12:00:00,26.67,26.8,26.62,26.76,87700.0,25.9981,26.1248,25.9493,26.0858,87700.0
2012-08-09 12:30:00,26.77,26.91,26.75,26.91,89100.0,26.0955,26.232,26.076,26.232,89100.0
2012-08-09 13:00:00,26.91,26.95,26.87,26.91,186500.0,26.232,26.271,26.193,26.232,186500.0
2012-08-09 13:30:00,26.92,26.96,26.85,26.9,114200.0,26.2418,26.2807,26.1735,26.2223,114200.0
2012-08-09 14:00:00,26.9,26.91,26.75,26.78,120000.0,26.2223,26.232,26.076,26.1053,120000.0
2012-08-09 14:30:00,26.79,26.85,26.78,26.82,115800.0,26.115,26.1735,26.1053,26.1443,115800.0
2012-08-09 15:00:00,26.82,26.85,26.75,26.83,111500.0,26.1443,26.1735,26.076,26.154,111500.0
2012-08-09 15:30:00,26.83,26.91,26.78,26.82,259100.0,26.154,26.232,26.1053,26.1443,259100.0
2012-08-10 09:30:00,26.57,26.7,26.44,26.56,116900.0,25.9006,26.0273,25.7739,25.8908,116900.0
2012-08-10 10:00:00,26.57,26.69,26.52,26.61,107700.0,25.9006,26.0176,25.8518,25.9396,107700.0
2012-08-10 10:30:00,26.61,26.75,26.61,26.69,185200.0,25.9396,26.076,25.9396,26.0176,185200.0
2012-08-10 11:00:00,26.69,26.75,26.55,26.7,185900.0,26.0176,26.076,25.8811,26.0273,185900.0
2012-08-10 11:30:00,26.7,26.77,26.65,26.74,47500.0,26.0273,26.0955,25.9786,26.0663,47500.0
2012-08-10 12:00:00,26.74,26.74,26.6,26.71,65300.0,26.0663,26.0663,25.9298,26.037,65300.0
2012-08-10 12:30:00,26.71,26.72,26.63,26.64,56800.0,26.037,26.0468,25.9591,25.9688,56800.0
2012-08-10 13:00:00,26.64,26.66,26.57,26.61,158000.0,25.9688,25.9883,25.9006,25.9396,158000.0
2012-08-10 13:30:00,26.61,26.7,26.58,26.69,46800.0,25.9396,26.0273,25.9103,26.0176,46800.0
2012-08-10 14:00:00,26.67,26.7,26.61,26.67,36800.0,25.9981,26.0273,25.9396,25.9981,36800.0
2012-08-10 14:30:00,26.67,26.71,26.66,26.68,83000.0,25.9981,26.037,25.9883,26.0078,83000.0
2012-08-10 15:00:00,26.69,26.77,26.68,26.75,115200.0,26.0176,26.0955,26.0078,26.076,115200.0
2012-08-10 15:30:00,26.75,26.85,26.7,26.82,450300.0,26.076,26.1735,26.0273,26.1443,450300.0
2012-08-13 09:30:00,26.69,26.84,26.59,26.81,74500.0,26.0176,26.1638,25.9201,26.1345,74500.0
2012-08-13 10:00:00,26.81,26.9,26.7,26.82,172500.0,26.1345,26.2223,26.0273,26.1443,172500.0
2012-08-13 10:30:00,26.78,26.88,26.72,26.82,234000.0,26.1053,26.2028,26.0468,26.1443,234000.0
2012-08-13 11:00:00,26.82,26.85,26.73,26.83,405200.0,26.1443,26.1735,26.0565,26.154,405200.0
2012-08-13 11:30:00,26.83,26.87,26.79,26.79,96800.0,26.154,26.193,26.115,26.115,96800.0
2012-08-13 12:00:00,26.78,26.81,26.7,26.81,148200.0,26.1053,26.1345,26.0273,26.1345,148200.0
2012-08-13 12:30:00,26.8,26.91,26.76,26.91,111800.0,26.1248,26.232,26.0858,26.232,111800.0
2012-08-13 13:00:00,26.91,26.93,26.83,26.88,100300.0,26.232,26.2515,26.154,26.2028,100300.0
2012-08-13 13:30:00,26.86,26.95,26.84,26.87,152300.0,26.1833,26.271,26.1638,26.193,152300.0
2012-08-13 14:00:00,26.87,26.94,26.83,26.9,174200.0,26.193,26.2613,26.154,26.2223,174200.0
2012-08-13 14:30:00,26.91,26.95,26.84,26.91,138100.0,26.232,26.271,26.1638,26.232,138100.0
2012-08-13 15:00:00,26.91,26.91,26.86,26.87,211500.0,26.232,26.232,26.1833,26.193,211500.0
2012-08-13 15:30:00,26.87,26.94,26.87,26.93,594500.0,26.193,26.2613,26.193,26.2515,594500.0
2012-08-14 09:30:00,27.0,27.13,26.95,27.01,185800.0,26.3197,26.4465,26.271,26.3295,185800.0
2012-08-14 10:00:00,27.01,27.17,26.99,27.08,261800.0,26.3295,26.4855,26.31,26.3977,261800.0
2012-08-14 10:30:00,27.06,27.19,27.02,27.08,165800.0,26.3782,26.505,26.3392,26.3977,165800.0
2012-08-14 11:00:00,27.08,27.11,26.91,27.01,116300.0,26.3977,26.427,26.232,26.3295,116300.0
2012-08-14 11:30:00,26.99,27.06,26.99,27.04,107200.0,26.31,26.3782,26.31,26.3587,107200.0
2012-08-14 12:00:00,27.04,27.04,26.97,27.01,165900.0,26.3587,26.3587,26.2905,26.3295,165900.0
2012-08-14 12:30:00,27.02,27.05,26.87,26.91,103500.0,26.3392,26.3685,26.193,26.232,103500.0
2012-08-14 13:00:00,26.91,26.94,26.74,26.77,637200.0,26.232,26.2613,26.0663,26.0955,637200.0
2012-08-14 13:30:00,26.78,26.86,26.78,26.8,89600.0,26.1053,26.1833,26.1053,26.1248,89600.0
2012-08-14 14:00:00,26.81,26.86,26.81,26.82,40100.0,26.1345,26.1833,26.1345,26.1443,40100.0
2012-08-14 14:30:00,26.84,26.88,26.81,26.88,158900.0,26.1638,26.2028,26.1345,26.2028,158900.0
2012-08-14 15:00:00,26.88,26.89,26.72,26.87,176100.0,26.2028,26.2125,26.0468,26.193,176100.0
2012-08-14 15:30:00,26.87,26.87,26.71,26.8,447700.0,26.193,26.193,26.037,26.1248,447700.0
2012-08-15 09:30:00,26.65,26.98,26.65,26.86,97800.0,25.9786,26.3002,25.9786,26.1833,97800.0
2012-08-15 10:00:00,26.88,26.89,26.6,26.6,433400.0,26.2028,26.2125,25.9298,25.9298,433400.0
2012-08-15 10:30:00,26.61,26.73,26.61,26.65,457100.0,25.9396,26.0565,25.9396,25.9786,457100.0
2012-08-15 11:00:00,26.65,26.68,26.51,26.51,143800.0,25.9786,26.0078,25.8421,25.8421,143800.0
2012-08-15 11:30:00,26.53,26.76,26.53,26.75,66800.0,25.8616,26.0858,25.8616,26.076,66800.0
2012-08-15 12:00:00,26.75,26.83,26.74,26.8,180700.0,26.076,26.154,26.0663,26.1248,180700.0
2012-08-15 12:30:00,26.79,26.92,26.79,26.87,35700.0,26.115,26.2418,26.115,26.193,35700.0
2012-08-15 13:00:00,26.86,26.87,26.73,26.77,67900.0,26.1833,26.193,26.0565,26.0955,67900.0
2012-08-15 13:30:00,26.77,26.83,26.75,26.75,35100.0,26.0955,26.154,26.076,26.076,35100.0
2012-08-15 14:00:00,26.75,26.78,26.69,26.74,62600.0,26.076,26.1053,26.0176,26.0663,62600.0
2012-08-15 14:30:00,26.75,26.82,26.73,26.77,101700.0,26.076,26.1443,26.0565,26.0955,101700.0
2012-08-15 15:00:00,26.77,26.81,26.72,26.76,99900.0,26.0955,26.1345,26.0468,26.0858,99900.0
2012-08-15 15:30:00,26.77,26.81,26.71,26.8,399700.0,26.0955,26.1345,26.037,26.1248,399700.0
2012-08-16 09:30:00,26.85,26.96,26.66,26.68,180600.0,26.1735,26.2807,25.9883,26.0078,180600.0
2012-08-16 10:00:00,26.68,26.73,26.6,26.72,204700.0,26.0078,26.0565,25.9298,26.0468,204700.0
2012-08-16 10:30:00,26.73,26.91,26.73,26.82,96700.0,26.0565,26.232,26.0565,26.1443,96700.0
2012-08-16 11:00:00,26.83,26.84,26.76,26.83,148300.0,26.154,26.1638,26.0858,26.154,148300.0
2012-08-16 11:30:00,26.84,26.98,26.8,26.95,137900.0,26.1638,26.3002,26.1248,26.271,137900.0
2012-08-16 12:00:00,26.94,26.99,26.93,26.96,69000.0,26.2613,26.31,26.2515,26.2807,69000.0
2012-08-16 12:30:00,26.96,27.06,26.95,27.01,105500.0,26.2807,26.3782,26.271,26.3295,105500.0
2012-08-16 13:00:00,27.01,27.12,27.01,27.11,166100.0,26.3295,26.4367,26.3295,26.427,166100.0
2012-08-16 13:30:00,27.11,27.15,27.03,27.06,94500.0,26.427,26.466,26.349,26.3782,94500.0
2012-08-16 14:00:00,27.05,27.1,27.03,27.09,124400.0,26.3685,26.4172,26.349,26.4075,124400.0
2012-08-16 14:30:00,27.09,27.2,27.03,27.04,154300.0,26.4075,26.5147,26.349,26.3587,154300.0
2012-08-16 15:00:00,27.04,27.06,26.94,27.06,265800.0,26.3587,26.3782,26.2613,26.3782,265800.0
2012-08-16 15:30:00,27.05,27.06,26.94,26.99,509500.0,26.3685,26.3782,26.2613,26.31,509500.0
2012-08-17 09:30:00,26.99,27.14,26.9,27.1,266500.0,26.31,26.4562,26.2223,26.4172,266500.0
2012-08-17 10:00:00,27.1,27.11,26.97,27.0,97300.0,26.4172,26.427,26.2905,26.3197,97300.0
2012-08-17 10:30:00,27.0,27.0,26.81,26.92,85900.0,26.3197,26.3197,26.1345,26.2418,85900.0
2012-08-17 11:00:00,26.92,26.98,26.9,26.92,112800.0,26.2418,26.3002,26.2223,26.2418,112800.0
2012-08-17 11:30:00,26.92,26.96,26.89,26.92,100900.0,26.2418,26.2807,26.2125,26.2418,100900.0
2012-08-17 12:00:00,26.92,27.01,26.89,26.99,89300.0,26.2418,26.3295,26.2125,26.31,89300.0
2012-08-17 12:30:00,26.98,27.11,26.96,27.07,77300.0,26.3002,26.427,26.2807,26.388,77300.0
2012-08-17 13:00:00,27.08,27.17,27.07,27.12,72600.0,26.3977,26.4855,26.388,26.4367,72600.0
2012-08-17 13:30:00,27.12,27.14,27.1,27.1,47500.0,26.4367,26.4562,26.4172,26.4172,47500.0
2012-08-17 14:00:00,27.1,27.1,27.02,27.05,80500.0,26.4172,26.4172,26.3392,26.3685,80500.0
2012-08-17 14:30:00,27.04,27.09,27.02,27.08,75600.0,26.3587,26.4075,26.3392,26.3977,75600.0
2012-08-17 15:00:00,27.09,27.12,27.06,27.1,112200.0,26.4075,26.4367,26.3782,26.4172,112200.0
2012-08-17 15:30:00,27.1,27.21,27.06,27.19,735200.0,26.4172,26.5245,26.3782,26.505,735200.0
2012-08-20 09:30:00,27.1,27.45,27.02,27.35,159800.0,26.4172,26.7584,26.3392,26.6609,159800.0
2012-08-20 10:00:00,27.35,27.41,27.16,27.21,284300.0,26.6609,26.7194,26.4757,26.5245,284300.0
2012-08-20 10:30:00,27.21,27.37,27.2,27.37,80100.0,26.5245,26.6804,26.5147,26.6804,80100.0
2012-08-20 11:00:00,27.38,27.38,27.2,27.2,95100.0,26.6902,26.6902,26.5147,26.5147,95100.0
2012-08-20 11:30:00,27.19,27.36,27.17,27.3,184700.0,26.505,26.6707,26.4855,26.6122,184700.0
2012-08-20 12:00:00,27.3,27.37,27.28,27.28,101800.0,26.6122,26.6804,26.5927,26.5927,101800.0
2012-08-20 12:30:00,27.29,27.31,27.19,27.21,259200.0,26.6024,26.6219,26.505,26.5245,259200.0
2012-08-20 13:00:00,27.22,27.24,27.15,27.16,43600.0,26.5342,26.5537,26.466,26.4757,43600.0
2012-08-20 13:30:00,27.15,27.18,27.11,27.18,81100.0,26.466,26.4952,26.427,26.4952,81100.0
2012-08-20 14:00:00,27.18,27.27,27.15,27.27,79600.0,26.4952,26.5829,26.466,26.5829,79600.0
2012-08-20 14:30:00,27.26,27.3,27.2,27.22,81500.0,26.5732,26.6122,26.5147,26.5342,81500.0
2012-08-20 15:00:00,27.22,27.25,27.14,27.24,95700.0,26.5342,26.5634,26.4562,26.5537,95700.0
2012-08-20 15:30:00,27.24,27.3,27.22,27.28,297500.0,26.5537,26.6122,26.5342,26.5927,297500.0
2012-08-21 09:30:00,27.37,27.5,27.29,27.45,82200.0,26.6804,26.8071,26.6024,26.7584,82200.0
2012-08-21 10:00:00,27.45,27.5,27.42,27.45,83600.0,26.7584,26.8071,26.7292,26.7584,83600.0
2012-08-21 10:30:00,27.46,27.6,27.44,27.59,234700.0,26.7682,26.9046,26.7487,26.8949,234700.0
2012-08-21 11:00:00,27.59,27.65,27.51,27.57,81400.0,26.8949,26.9534,26.8169,26.8754,81400.0
2012-08-21 11:30:00,27.55,27.55,27.46,27.5,134500.0,26.8559,26.8559,26.7682,26.8071,134500.0
2012-08-21 12:00:00,27.49,27.53,27.43,27.48,41300.0,26.7974,26.8364,26.7389,26.7876,41300.0
2012-08-21 12:30:00,27.49,27.54,27.46,27.53,79300.0,26.7974,26.8461,26.7682,26.8364,79300.0
2012-08-21 13:00:00,27.53,27.53,27.39,27.39,112400.0,26.8364,26.8364,26.6999,26.6999,112400.0
2012-08-21 13:30:00,27.38,27.41,27.22,27.32,83900.0,26.6902,26.7194,26.5342,26.6317,83900.0
2012-08-21 14:00:00,27.32,27.33,27.22,27.22,74200.0,26.6317,26.6414,26.5342,26.5342,74200.0
2012-08-21 14:30:00,27.23,27.27,27.17,27.23,56800.0,26.5439,26.5829,26.4855,26.5439,56800.0
2012-08-21 15:00:00,27.23,27.23,27.0,27.04,149400.0,26.5439,26.5439,26.3197,26.3587,149400.0
2012-08-21 15:30:00,27.04,27.12,27.02,27.09,545500.0,26.3587,26.4367,26.3392,26.4075,545500.0
2012-08-22 09:30:00,27.14,27.16,26.96,27.04,199900.0,26.4562,26.4757,26.2807,26.3587,199900.0
2012-08-22 10:00:00,27.03,27.06,27.0,27.05,159700.0,26.349,26.3782,26.3197,26.3685,159700.0
2012-08-22 10:30:00,27.05,27.07,26.91,26.95,73700.0,26.3685,26.388,26.232,26.271,73700.0
2012-08-22 11:00:00,26.96,27.06,26.94,26.97,180800.0,26.2807,26.3782,26.2613,26.2905,180800.0
2012-08-22 11:30:00,26.96,27.02,26.94,27.01,100200.0,26.2807,26.3392,26.2613,26.3295,100200.0
2012-08-22 12:00:00,27.01,27.03,26.94,26.96,93900.0,26.3295,26.349,26.2613,26.2807,93900.0
2012-08-22 12:30:00,26.97,26.97,26.86,26.88,49100.0,26.2905,26.2905,26.1833,26.2028,49100.0
2012-08-22 13:00:00,26.87,26.91,26.82,26.88,63400.0,26.193,26.232,26.1443,26.2028,63400.0
2012-08-22 13:30:00,26.88,27.0,26.86,26.97,179000.0,26.2028,26.3197,26.1833,26.2905,179000.0
2012-08-22 14:00:00,26.97,27.06,26.84,26.89,242300.0,26.2905,26.3782,26.1638,26.2125,242300.0
2012-08-22 14:30:00,26.91,27.07,26.89,27.05,86500.0,26.232,26.388,26.2125,26.3685,86500.0
2012-08-22 15:00:00,27.05,27.05,26.84,26.89,185800.0,26.3685,26.3685,26.1638,26.2125,185800.0
2012-08-22 15:30:00,26.88,26.99,26.87,26.94,342600.0,26.2028,26.31,26.193,26.2613,342600.0
2012-08-23 09:30:00,26.84,27.04,26.79,26.85,167000.0,26.1638,26.3587,26.115,26.1735,167000.0
2012-08-23 10:00:00,26.85,27.02,26.71,26.96,191500.0,26.1735,26.3392,26.037,26.2807,191500.0
2012-08-23 10:30:00,26.95,27.02,26.85,26.87,112500.0,26.271,26.3392,26.1735,26.193,112500.0
2012-08-23 11:00:00,26.87,26.88,26.76,26.79,176200.0,26.193,26.2028,26.0858,26.115,176200.0
2012-08-23 11:30:00,26.78,26.8,26.69,26.75,118600.0,26.1053,26.1248,26.0176,26.076,118600.0
2012-08-23 12:00:00,26.76,26.82,26.52,26.55,259800.0,26.0858,26.1443,25.8518,25.8811,259800.0
2012-08-23 12:30:00,26.55,26.63,26.53,26.6,136400.0,25.8811,25.9591,25.8616,25.9298,136400.0
2012-08-23 13:00:00,26.59,26.65,26.44,26.46,148600.0,25.9201,25.9786,25.7739,25.7933,148600.0
2012-08-23 13:30:00,26.46,26.57,26.45,26.56,110100.0,25.7933,25.9006,25.7836,25.8908,110100.0
2012-08-23 14:00:00,26.56,26.59,26.48,26.48,118600.0,25.8908,25.9201,25.8128,25.8128,118600.0
2012-08-23 14:30:00,26.49,26.63,26.48,26.56,149300.0,25.8226,25.9591,25.8128,25.8908,149300.0
2012-08-23 15:00:00,26.56,26.72,26.56,26.66,205800.0,25.8908,26.0468,25.8908,25.9883,205800.0
2012-08-23 15:30:00,26.67,26.71,26.56,26.59,442400.0,25.9981,26.037,25.8908,25.9201,442400.0
2012-08-24 09:30:00,26.52,26.62,26.16,26.19,115400.0,25.8518,25.9493,25.5009,25.5301,115400.0
2012-08-24 10:00:00,26.19,26.28,26.05,26.13,239200.0,25.5301,25.6179,25.3937,25.4717,239200.0
2012-08-24 10:30:00,26.14,26.36,26.12,26.25,207300.0,25.4814,25.6959,25.4619,25.5886,207300.0
2012-08-24 11:00:00,26.26,26.48,26.25,26.35,281000.0,25.5984,25.8128,25.5886,25.6861,281000.0
2012-08-24 11:30:00,26.35,26.48,26.34,26.36,107200.0,25.6861,25.8128,25.6764,25.6959,107200.0
2012-08-24 12:00:00,26.35,26.46,26.34,26.46,68700.0,25.6861,25.7933,25.6764,25.7933,68700.0
2012-08-24 12:30:00,26.46,26.54,26.39,26.53,149600.0,25.7933,25.8713,25.7251,25.8616,149600.0
2012-08-24 13:00:00,26.52,26.55,26.46,26.52,102300.0,25.8518,25.8811,25.7933,25.8518,102300.0
2012-08-24 13:30:00,26.51,26.66,26.51,26.56,191900.0,25.8421,25.9883,25.8421,25.8908,191900.0
2012-08-24 14:00:00,26.57,26.57,26.51,26.54,81600.0,25.9006,25.9006,25.8421,25.8713,81600.0
2012-08-24 14:30:00,26.54,26.55,26.48,26.54,114000.0,25.8713,25.8811,25.8128,25.8713,114000.0
2012-08-24 15:00:00,26.55,26.59,26.53,26.54,176500.0,25.8811,25.9201,25.8616,25.8713,176500.0
2012-08-24 15:30:00,26.54,26.62,26.47,26.51,434100.0,25.8713,25.9493,25.8031,25.8421,434100.0
2012-08-27 09:30:00,26.65,26.83,26.43,26.44,178200.0,25.9786,26.154,25.7641,25.7739,178200.0
2012-08-27 10:00:00,26.44,26.51,26.4,26.43,239200.0,25.7739,25.8421,25.7349,25.7641,239200.0
2012-08-27 10:30:00,26.43,26.48,26.36,26.47,169200.0,25.7641,25.8128,25.6959,25.8031,169200.0
2012-08-27 11:00:00,26.47,26.56,26.41,26.5,120100.0,25.8031,25.8908,25.7446,25.8323,120100.0
2012-08-27 11:30:00,26.52,26.55,26.4,26.44,71700.0,25.8518,25.8811,25.7349,25.7739,71700.0
2012-08-27 12:00:00,26.44,26.51,26.43,26.48,70800.0,25.7739,25.8421,25.7641,25.8128,70800.0
2012-08-27 12:30:00,26.49,26.62,26.47,26.6,94300.0,25.8226,25.9493,25.8031,25.9298,94300.0
2012-08-27 13:00:00,26.59,26.69,26.56,26.64,95500.0,25.9201,26.0176,25.8908,25.9688,95500.0
2012-08-27 13:30:00,26.65,26.66,26.54,26.62,111200.0,25.9786,25.9883,25.8713,25.9493,111200.0
2012-08-27 14:00:00,26.62,26.65,26.54,26.61,134500.0,25.9493,25.9786,25.8713,25.9396,134500.0
2012-08-27 14:30:00,26.6,26.69,26.55,26.63,217500.0,25.9298,26.0176,25.8811,25.9591,217500.0
2012-08-27 15:00:00,26.63,26.68,26.56,26.56,249600.0,25.9591,26.0078,25.8908,25.8908,249600.0
2012-08-27 15:30:00,26.56,26.59,26.43,26.45,537000.0,25.8908,25.9201,25.7641,25.7836,537000.0
2012-08-28 09:30:00,26.45,26.66,26.3,26.37,261500.0,25.7836,25.9883,25.6374,25.7056,261500.0
2012-08-28 10:00:00,26.36,26.57,26.31,26.5,166100.0,25.6959,25.9006,25.6471,25.8323,166100.0
2012-08-28 10:30:00,26.5,26.57,26.29,26.34,258600.0,25.8323,25.9006,25.6276,25.6764,258600.0
2012-08-28 11:00:00,26.34,26.4,26.27,26.39,152100.0,25.6764,25.7349,25.6081,25.7251,152100.0
2012-08-28 11:30:00,26.39,26.5,26.36,26.5,100900.0,25.7251,25.8323,25.6959,25.8323,100900.0
2012-08-28 12:00:00,26.5,26.61,26.5,26.6,118000.0,25.8323,25.9396,25.8323,25.9298,118000.0
2012-08-28 12:30:00,26.6,26.63,26.52,26.61,111200.0,25.9298,25.9591,25.8518,25.9396,111200.0
2012-08-28 13:00:00,26.6,26.6,26.42,26.47,90700.0,25.9298,25.9298,25.7544,25.8031,90700.0
2012-08-28 13:30:00,26.46,26.53,26.43,26.45,75400.0,25.7933,25.8616,25.7641,25.7836,75400.0
2012-08-28 14:00:00,26.45,26.53,26.43,26.5,115600.0,25.7836,25.8616,25.7641,25.8323,115600.0
2012-08-28 14:30:00,26.49,26.53,26.39,26.44,100300.0,25.8226,25.8616,25.7251,25.7739,100300.0
2012-08-28 15:00:00,26.45,26.57,26.45,26.52,263700.0,25.7836,25.9006,25.7836,25.8518,263700.0
2012-08-28 15:30:00,26.52,26.55,26.47,26.49,349200.0,25.8518,25.8811,25.8031,25.8226,349200.0
2012-08-29 09:30:00,26.48,26.49,26.28,26.29,94600.0,25.8128,25.8226,25.6179,25.6276,94600.0
2012-08-29 10:00:00,26.29,26.37,26.26,26.26,90600.0,25.6276,25.7056,25.5984,25.5984,90600.0
2012-08-29 10:30:00,26.26,26.27,26.11,26.12,92500.0,25.5984,25.6081,25.4522,25.4619,92500.0
2012-08-29 11:00:00,26.11,26.25,26.11,26.25,129200.0,25.4522,25.5886,25.4522,25.5886,129200.0
2012-08-29 11:30:00,26.25,26.46,26.25,26.41,98200.0,25.5886,25.7933,25.5886,25.7446,98200.0
2012-08-29 12:00:00,26.41,26.48,26.37,26.47,136400.0,25.7446,25.8128,25.7056,25.8031,136400.0
2012-08-29 12:30:00,26.48,26.57,26.46,26.56,82100.0,25.8128,25.9006,25.7933,25.8908,82100.0
2012-08-29 13:00:00,26.55,26.6,26.51,26.57,58100.0,25.8811,25.9298,25.8421,25.9006,58100.0
2012-08-29 13:30:00,26.57,26.65,26.54,26.59,119800.0,25.9006,25.9786,25.8713,25.9201,119800.0
2012-08-29 14:00:00,26.59,26.59,26.52,26.57,106500.0,25.9201,25.9201,25.8518,25.9006,106500.0
2012-08-29 14:30:00,26.57,26.58,26.48,26.49,72300.0,25.9006,25.9103,25.8128,25.8226,72300.0
2012-08-29 15:00:00,26.49,26.54,26.46,26.51,81200.0,25.8226,25.8713,25.7933,25.8421,81200.0
2012-08-29 15:30:00,26.5,26.51,26.41,26.46,183500.0,25.8323,25.8421,25.7446,25.7933,183500.0
2012-08-30 09:30:00,26.2,26.22,26.07,26.13,107300.0,25.5399,25.5594,25.4132,25.4717,107300.0
2012-08-30 10:00:00,26.13,26.18,26.0,26.0,105400.0,25.4717,25.5204,25.3449,25.3449,105400.0
2012-08-30 10:30:00,26.0,26.0,25.83,25.95,68900.0,25.3449,25.3449,25.1792,25.2962,68900.0
2012-08-30 11:00:00,25.95,26.16,25.93,26.16,97500.0,25.2962,25.5009,25.2767,25.5009,97500.0
2012-08-30 11:30:00,26.15,26.15,26.04,26.06,44800.0,25.4912,25.4912,25.3839,25.4034,44800.0
2012-08-30 12:00:00,26.06,26.07,26.05,26.05,46600.0,25.4034,25.4132,25.3937,25.3937,46600.0
2012-08-30 12:30:00,26.05,26.12,26.05,26.1,24500.0,25.3937,25.4619,25.3937,25.4424,24500.0
2012-08-30 13:00:00,26.09,26.11,26.04,26.08,29100.0,25.4327,25.4522,25.3839,25.4229,29100.0
2012-08-30 13:30:00,26.09,26.09,26.05,26.08,33000.0,25.4327,25.4327,25.3937,25.4229,33000.0
2012-08-30 14:00:00,26.09,26.15,26.07,26.08,42100.0,25.4327,25.4912,25.4132,25.4229,42100.0
2012-08-30 14:30:00,26.08,26.15,26.06,26.13,66400.0,25.4229,25.4912,25.4034,25.4717,66400.0
2012-08-30 15:00:00,26.13,26.17,26.12,26.12,70600.0,25.4717,25.5107,25.4619,25.4619,70600.0
2012-08-30 15:30:00,26.13,26.2,26.03,26.07,383300.0,25.4717,25.5399,25.3742,25.4132,383300.0
2012-08-31 09:30:00,26.34,26.55,26.34,26.5,186900.0,25.6764,25.8811,25.6764,25.8323,186900.0
2012-08-31 10:00:00,26.5,26.65,26.2,26.62,214900.0,25.8323,25.9786,25.5399,25.9493,214900.0
2012-08-31 10:30:00,26.62,26.85,26.61,26.81,364400.0,25.9493,26.1735,25.9396,26.1345,364400.0
2012-08-31 11:00:00,26.81,26.92,26.68,26.75,151300.0,26.1345,26.2418,26.0078,26.076,151300.0
2012-08-31 11:30:00,26.75,26.79,26.74,26.75,113200.0,26.076,26.115,26.0663,26.076,113200.0
2012-08-31 12:00:00,26.74,26.78,26.65,26.71,298800.0,26.0663,26.1053,25.9786,26.037,298800.0
2012-08-31 12:30:00,26.7,26.77,26.62,26.65,67500.0,26.0273,26.0955,25.9493,25.9786,67500.0
2012-08-31 13:00:00,26.65,26.74,26.55,26.61,242500.0,25.9786,26.0663,25.8811,25.9396,242500.0
2012-08-31 13:30:00,26.62,26.74,26.61,26.68,78600.0,25.9493,26.0663,25.9396,26.0078,78600.0
2012-08-31 14:00:00,26.68,26.78,26.65,26.76,52100.0,26.0078,26.1053,25.9786,26.0858,52100.0
2012-08-31 14:30:00,26.76,26.78,26.65,26.65,54500.0,26.0858,26.1053,25.9786,25.9786,54500.0
2012-08-31 15:00:00,26.66,26.7,26.6,26.68,181300.0,25.9883,26.0273,25.9298,26.0078,181300.0
2012-08-31 15:30:00,26.68,26.79,26.64,26.71,384400.0,26.0078,26.115,25.9688,26.037,384400.0
2012-09-04 09:30:00,26.62,26.71,26.27,26.3,125500.0,25.9493,26.037,25.6081,25.6374,125500.0
2012-09-04 10:00:00,26.3,26.33,26.04,26.09,163300.0,25.6374,25.6666,25.3839,25.4327,163300.0
2012-09-04 10:30:00,26.09,26.13,25.99,26.11,131600.0,25.4327,25.4717,25.3352,25.4522,131600.0
2012-09-04 11:00:00,26.11,26.26,26.09,26.26,106400.0,25.4522,25.5984,25.4327,25.5984,106400.0
2012-09-04 11:30:00,26.26,26.28,26.19,26.24,121800.0,25.5984,25.6179,25.5301,25.5789,121800.0
2012-09-04 12:00:00,26.24,26.29,26.2,26.24,140700.0,25.5789,25.6276,25.5399,25.5789,140700.0
2012-09-04 12:30:00,26.23,26.33,26.23,26.32,142000.0,25.5691,25.6666,25.5691,25.6569,142000.0
2012-09-04 13:00:00,26.32,26.34,26.28,26.3,61000.0,25.6569,25.6764,25.6179,25.6374,61000.0
2012-09-04 13:30:00,26.29,26.31,26.22,26.26,81600.0,25.6276,25.6471,25.5594,25.5984,81600.0
2012-09-04 14:00:00,26.26,26.46,26.25,26.46,128100.0,25.5984,25.7933,25.5886,25.7933,128100.0
2012-09-04 14:30:00,26.45,26.69,26.45,26.54,170600.0,25.7836,26.0176,25.7836,25.8713,170600.0
2012-09-04 15:00:00,26.54,26.59,26.52,26.59,128300.0,25.8713,25.9201,25.8518,25.9201,128300.0
2012-09-04 15:30:00,26.59,26.6,26.4,26.42,255600.0,25.9201,25.9298,25.7349,25.7544,255600.0
2012-09-05 09:30:00,26.36,26.54,26.14,26.24,53900.0,25.6959,25.8713,25.4814,25.5789,53900.0
2012-09-05 10:00:00,26.24,26.32,26.17,26.29,99600.0,25.5789,25.6569,25.5107,25.6276,99600.0
2012-09-05 10:30:00,26.29,26.35,26.13,26.14,70800.0,25.6276,25.6861,25.4717,25.4814,70800.0
2012-09-05 11:00:00,26.13,26.32,26.11,26.32,92900.0,25.4717,25.6569,25.4522,25.6569,92900.0
2012-09-05 11:30:00,26.32,26.39,26.23,26.25,85200.0,25.6569,25.7251,25.5691,25.5886,85200.0
2012-09-05 12:00:00,26.25,26.37,26.23,26.37,64200.0,25.5886,25.7056,25.5691,25.7056,64200.0
2012-09-05 12:30:00,26.37,26.38,26.31,26.31,70700.0,25.7056,25.7154,25.6471,25.6471,70700.0
2012-09-05 13:00:00,26.31,26.42,26.3,26.4,117300.0,25.6471,25.7544,25.6374,25.7349,117300.0
2012-09-05 13:30:00,26.41,26.43,26.3,26.39,188300.0,25.7446,25.7641,25.6374,25.7251,188300.0
2012-09-05 14:00:00,26.38,26.41,26.33,26.38,116200.0,25.7154,25.7446,25.6666,25.7154,116200.0
2012-09-05 14:30:00,26.38,26.48,26.38,26.48,136800.0,25.7154,25.8128,25.7154,25.8128,136800.0
2012-09-05 15:00:00,26.48,26.48,26.38,26.39,177600.0,25.8128,25.8128,25.7154,25.7251,177600.0
2012-09-05 15:30:00,26.39,26.42,26.31,26.33,296700.0,25.7251,25.7544,25.6471,25.6666,296700.0
2012-09-06 09:30:00,26.61,26.99,26.5,26.75,138700.0,25.9396,26.31,25.8323,26.076,138700.0
2012-09-06 10:00:00,26.76,27.04,26.73,26.88,436200.0,26.0858,26.3587,26.0565,26.2028,436200.0
2012-09-06 10:30:00,26.88,27.17,26.88,27.16,197300.0,26.2028,26.4855,26.2028,26.4757,197300.0
2012-09-06 11:00:00,27.16,27.21,27.04,27.05,281600.0,26.4757,26.5245,26.3587,26.3685,281600.0
2012-09-06 11:30:00,27.06,27.12,26.92,27.02,139800.0,26.3782,26.4367,26.2418,26.3392,139800.0
2012-09-06 12:00:00,27.02,27.05,26.95,26.97,113700.0,26.3392,26.3685,26.271,26.2905,113700.0
2012-09-06 12:30:00,26.97,27.09,26.96,27.09,63100.0,26.2905,26.4075,26.2807,26.4075,63100.0
2012-09-06 13:00:00,27.09,27.09,26.95,26.99,62400.0,26.4075,26.4075,26.271,26.31,62400.0
2012-09-06 13:30:00,26.99,27.0,26.92,26.94,79200.0,26.31,26.3197,26.2418,26.2613,79200.0
2012-09-06 14:00:00,26.94,26.98,26.88,26.97,94800.0,26.2613,26.3002,26.2028,26.2905,94800.0
2012-09-06 14:30:00,26.97,27.0,26.93,26.94,105200.0,26.2905,26.3197,26.2515,26.2613,105200.0
2012-09-06 15:00:00,26.94,26.97,26.87,26.95,147600.0,26.2613,26.2905,26.193,26.271,147600.0
2012-09-06 15:30:00,26.95,27.07,26.95,27.05,479700.0,26.271,26.388,26.271,26.3685,479700.0
2012-09-07 09:30:00,27.13,27.6,27.09,27.6,297100.0,26.4465,26.9046,26.4075,26.9046,297100.0
2012-09-07 10:00:00,27.6,27.69,27.54,27.68,229900.0,26.9046,26.9924,26.8461,26.9826,229900.0
2012-09-07 10:30:00,27.67,27.83,27.6,27.81,251900.0,26.9729,27.1288,26.9046,27.1093,251900.0
2012-09-07 11:00:00,27.8,27.8,27.5,27.66,326000.0,27.0996,27.0996,26.8071,26.9631,326000.0
2012-09-07 11:30:00,27.66,27.67,27.44,27.53,96400.0,26.9631,26.9729,26.7487,26.8364,96400.0
2012-09-07 12:00:00,27.53,27.54,27.49,27.52,40800.0,26.8364,26.8461,26.7974,26.8266,40800.0
2012-09-07 12:30:00,27.53,27.62,27.52,27.61,57700.0,26.8364,26.9241,26.8266,26.9144,57700.0
2012-09-07 13:00:00,27.6,27.61,27.51,27.55,70000.0,26.9046,26.9144,26.8169,26.8559,70000.0
2012-09-07 13:30:00,27.55,27.55,27.45,27.46,99500.0,26.8559,26.8559,26.7584,26.7682,99500.0
2012-09-07 14:00:00,27.46,27.48,27.37,27.43,136700.0,26.7682,26.7876,26.6804,26.7389,136700.0
2012-09-07 14:30:00,27.44,27.6,27.43,27.59,91300.0,26.7487,26.9046,26.7389,26.8949,91300.0
2012-09-07 15:00:00,27.58,27.66,27.58,27.65,243500.0,26.8851,26.9631,26.8851,26.9534,243500.0
2012-09-07 15:30:00,27.65,27.65,27.51,27.58,425200.0,26.9534,26.9534,26.8169,26.8851,425200.0
2012-09-10 09:30:00,27.35,27.43,27.2,27.31,115600.0,26.6609,26.7389,26.5147,26.6219,115600.0
2012-09-10 10:00:00,27.29,27.46,27.19,27.35,207600.0,26.6024,26.7682,26.505,26.6609,207600.0
2012-09-10 10:30:00,27.36,27.42,27.25,27.34,155600.0,26.6707,26.7292,26.5634,26.6512,155600.0
2012-09-10 11:00:00,27.33,27.44,27.29,27.42,87000.0,26.6414,26.7487,26.6024,26.7292,87000.0
2012-09-10 11:30:00,27.41,27.44,27.37,27.38,111300.0,26.7194,26.7487,26.6804,26.6902,111300.0
2012-09-10 12:00:00,27.38,27.4,27.29,27.35,84400.0,26.6902,26.7097,26.6024,26.6609,84400.0
2012-09-10 12:30:00,27.34,27.37,27.27,27.32,107200.0,26.6512,26.6804,26.5829,26.6317,107200.0
2012-09-10 13:00:00,27.32,27.33,27.26,27.27,87800.0,26.6317,26.6414,26.5732,26.5829,87800.0
2012-09-10 13:30:00,27.28,27.3,27.16,27.23,74800.0,26.5927,26.6122,26.4757,26.5439,74800.0
2012-09-10 14:00:00,27.24,27.31,27.24,27.3,96900.0,26.5537,26.6219,26.5537,26.6122,96900.0
2012-09-10 14:30:00,27.3,27.33,27.24,27.24,127400.0,26.6122,26.6414,26.5537,26.5537,127400.0
2012-09-10 15:00:00,27.24,27.26,27.21,27.23,149500.0,26.5537,26.5732,26.5245,26.5439,149500.0
2012-09-10 15:30:00,27.23,27.23,27.11,27.12,271600.0,26.5439,26.5439,26.427,26.4367,271600.0
2012-09-11 09:30:00,27.09,27.14,26.88,26.96,196800.0,26.4075,26.4562,26.2028,26.2807,196800.0
2012-09-11 10:00:00,26.97,26.98,26.89,26.9,188900.0,26.2905,26.3002,26.2125,26.2223,188900.0
2012-09-11 10:30:00,26.9,26.94,26.84,26.89,122200.0,26.2223,26.2613,26.1638,26.2125,122200.0
2012-09-11 11:00:00,26.89,27.14,26.89,27.13,133600.0,26.2125,26.4562,26.2125,26.4465,133600.0
2012-09-11 11:30:00,27.12,27.14,26.99,27.0,85400.0,26.4367,26.4562,26.31,26.3197,85400.0
2012-09-11 12:00:00,27.0,27.01,26.95,27.0,85000.0,26.3197,26.3295,26.271,26.3197,85000.0
2012-09-11 12:30:00,27.01,27.02,26.97,27.0,127800.0,26.3295,26.3392,26.2905,26.3197,127800.0
2012-09-11 13:00:00,27.0,27.04,26.97,26.98,114300.0,26.3197,26.3587,26.2905,26.3002,114300.0
2012-09-11 13:30:00,26.98,27.02,26.97,27.0,99100.0,26.3002,26.3392,26.2905,26.3197,99100.0
2012-09-11 14:00:00,26.99,27.01,26.91,26.95,88500.0,26.31,26.3295,26.232,26.271,88500.0
2012-09-11 14:30:00,26.96,27.04,26.94,27.02,300900.0,26.2807,26.3587,26.2613,26.3392,300900.0
2012-09-11 15:00:00,27.01,27.08,26.99,27.02,266700.0,26.3295,26.3977,26.31,26.3392,266700.0
2012-09-11 15:30:00,27.02,27.15,27.01,27.09,369600.0,26.3392,26.466,26.3295,26.4075,369600.0
2012-09-12 09:30:00,27.15,27.44,27.15,27.16,56000.0,26.4851,26.768,26.4851,26.4948,56000.0
2012-09-12 10:00:00,27.16,27.3,27.11,27.11,62000.0,26.4948,26.6314,26.4461,26.4461,62000.0
2012-09-12 10:30:00,27.1,27.4,27.09,27.4,211000.0,26.4363,26.729,26.4266,26.729,211000.0
2012-09-12 11:00:00,27.4,27.6,27.37,27.52,199400.0,26.729,26.9241,26.6997,26.846,199400.0
2012-09-12 11:30:00,27.53,27.61,27.52,27.57,129500.0,26.8558,26.9338,26.846,26.8948,129500.0
2012-09-12 12:00:00,27.57,27.79,27.55,27.78,510300.0,26.8948,27.1094,26.8753,27.0997,510300.0
2012-09-12 12:30:00,27.79,27.9,27.76,27.84,249300.0,27.1094,27.2167,27.0802,27.1582,249300.0
2012-09-12 13:00:00,27.84,27.91,27.73,27.76,204300.0,27.1582,27.2265,27.0509,27.0802,204300.0
2012-09-12 13:30:00,27.75,27.78,27.68,27.71,151400.0,27.0704,27.0997,27.0021,27.0314,151400.0
2012-09-12 14:00:00,27.71,27.81,27.65,27.69,114100.0,27.0314,27.1289,26.9728,27.0119,114100.0
2012-09-12 14:30:00,27.69,27.71,27.63,27.68,103900.0,27.0119,27.0314,26.9533,27.0021,103900.0
2012-09-12 15:00:00,27.68,27.72,27.62,27.7,174400.0,27.0021,27.0411,26.9436,27.0216,174400.0
2012-09-12 15:30:00,27.69,27.71,27.64,27.68,444400.0,27.0119,27.0314,26.9631,27.0021,444400.0
2012-09-13 09:30:00,27.59,27.61,27.28,27.39,299300.0,26.9143,26.9338,26.6119,26.7192,299300.0
2012-09-13 10:00:00,27.39,27.55,27.35,27.35,187500.0,26.7192,26.8753,26.6802,26.6802,187500.0
2012-09-13 10:30:00,27.35,27.44,27.34,27.44,190600.0,26.6802,26.768,26.6704,26.768,190600.0
2012-09-13 11:00:00,27.43,27.49,27.42,27.46,98900.0,26.7582,26.8168,26.7485,26.7875,98900.0
2012-09-13 11:30:00,27.47,27.48,27.27,27.27,52600.0,26.7973,26.807,26.6022,26.6022,52600.0
2012-09-13 12:00:00,27.28,27.36,27.26,27.32,144200.0,26.6119,26.6899,26.5924,26.6509,144200.0
2012-09-13 12:30:00,27.31,27.69,27.29,27.68,286900.0,26.6412,27.0119,26.6217,27.0021,286900.0
2012-09-13 13:00:00,27.68,27.92,27.63,27.92,238200.0,27.0021,27.2362,26.9533,27.2362,238200.0
2012-09-13 13:30:00,27.92,28.03,27.92,27.95,238400.0,27.2362,27.3435,27.2362,27.2655,238400.0
2012-09-13 14:00:00,27.94,28.29,27.94,28.27,356200.0,27.2557,27.5972,27.2557,27.5777,356200.0
2012-09-13 14:30:00,28.27,28.3,28.14,28.29,384300.0,27.5777,27.6069,27.4508,27.5972,384300.0
2012-09-13 15:00:00,28.28,28.34,28.26,28.29,373700.0,27.5874,27.6459,27.5679,27.5972,373700.0
2012-09-13 15:30:00,28.3,28.4,28.14,28.18,690800.0,27.6069,27.7045,27.4508,27.4899,690800.0
2012-09-14 09:30:00,28.19,28.54,28.12,28.38,201300.0,27.4996,27.8411,27.4313,27.685,201300.0
2012-09-14 10:00:00,28.38,28.8,28.38,28.66,220700.0,27.685,28.0947,27.685,27.9581,220700.0
2012-09-14 10:30:00,28.67,28.71,28.45,28.51,138200.0,27.9679,28.0069,27.7533,27.8118,138200.0
2012-09-14 11:00:00,28.51,28.54,28.33,28.51,203900.0,27.8118,27.8411,27.6362,27.8118,203900.0
2012-09-14 11:30:00,28.52,28.59,28.37,28.39,207600.0,27.8215,27.8898,27.6752,27.6947,207600.0
2012-09-14 12:00:00,28.39,28.55,28.37,28.48,286400.0,27.6947,27.8508,27.6752,27.7825,286400.0
2012-09-14 12:30:00,28.48,28.55,28.46,28.49,187900.0,27.7825,27.8508,27.763,27.7923,187900.0
2012-09-14 13:00:00,28.5,28.51,28.29,28.29,253400.0,27.802,27.8118,27.5972,27.5972,253400.0
2012-09-14 13:30:00,28.3,28.4,28.27,28.33,171800.0,27.6069,27.7045,27.5777,27.6362,171800.0
2012-09-14 14:00:00,28.33,28.43,28.3,28.37,194900.0,27.6362,27.7337,27.6069,27.6752,194900.0
2012-09-14 14:30:00,28.36,28.43,28.29,28.37,223500.0,27.6655,27.7337,27.5972,27.6752,223500.0
2012-09-14 15:00:00,28.37,28.41,28.24,28.26,369000.0,27.6752,27.7142,27.5484,27.5679,369000.0
2012-09-14 15:30:00,28.26,28.36,28.24,28.34,513900.0,27.5679,27.6655,27.5484,27.6459,513900.0
2012-09-17 09:30:00,28.19,28.28,28.13,28.26,128100.0,27.4996,27.5874,27.4411,27.5679,128100.0
2012-09-17 10:00:00,28.24,28.34,28.22,28.3,195800.0,27.5484,27.6459,27.5289,27.6069,195800.0
2012-09-17 10:30:00,28.31,28.34,28.17,28.19,159000.0,27.6167,27.6459,27.4801,27.4996,159000.0
2012-09-17 11:00:00,28.18,28.22,28.12,28.16,75200.0,27.4899,27.5289,27.4313,27.4704,75200.0
2012-09-17 11:30:00,28.17,28.23,28.12,28.16,78800.0,27.4801,27.5386,27.4313,27.4704,78800.0
2012-09-17 12:00:00,28.16,28.23,28.09,28.2,218900.0,27.4704,27.5386,27.4021,27.5094,218900.0
2012-09-17 12:30:00,28.21,28.24,28.14,28.16,69200.0,27.5191,27.5484,27.4508,27.4704,69200.0
2012-09-17 13:00:00,28.15,28.27,28.15,28.25,159800.0,27.4606,27.5777,27.4606,27.5582,159800.0
2012-09-17 13:30:00,28.25,28.26,28.17,28.19,115400.0,27.5582,27.5679,27.4801,27.4996,115400.0
2012-09-17 14:00:00,28.2,28.33,28.19,28.31,221200.0,27.5094,27.6362,27.4996,27.6167,221200.0
2012-09-17 14:30:00,28.3,28.35,28.29,28.33,212800.0,27.6069,27.6557,27.5972,27.6362,212800.0
2012-09-17 15:00:00,28.33,28.35,28.2,28.21,265400.0,27.6362,27.6557,27.5094,27.5191,265400.0
2012-09-17 15:30:00,28.2,28.23,28.13,28.22,439400.0,27.5094,27.5386,27.4411,27.5289,439400.0
2012-09-18 09:30:00,28.21,28.24,27.95,28.05,155100.0,27.5191,27.5484,27.2655,27.3631,155100.0
2012-09-18 10:00:00,28.04,28.05,27.87,28.01,85900.0,27.3533,27.3631,27.1875,27.324,85900.0
2012-09-18 10:30:00,28.03,28.1,27.87,27.98,200200.0,27.3435,27.4118,27.1875,27.2948,200200.0
2012-09-18 11:00:00,27.97,28.01,27.88,27.9,153500.0,27.285,27.324,27.1972,27.2167,153500.0
2012-09-18 11:30:00,27.9,27.91,27.77,27.78,77700.0,27.2167,27.2265,27.0899,27.0997,77700.0
2012-09-18 12:00:00,27.78,27.81,27.59,27.66,216300.0,27.0997,27.1289,26.9143,26.9826,216300.0
2012-09-18 12:30:00,27.66,27.81,27.64,27.79,157400.0,26.9826,27.1289,26.9631,27.1094,157400.0
2012-09-18 13:00:00,27.8,27.8,27.69,27.75,112100.0,27.1192,27.1192,27.0119,27.0704,112100.0
2012-09-18 13:30:00,27.75,27.78,27.63,27.64,100200.0,27.0704,27.0997,26.9533,26.9631,100200.0
2012-09-18 14:00:00,27.65,27.71,27.61,27.69,113200.0,26.9728,27.0314,26.9338,27.0119,113200.0
2012-09-18 14:30:00,27.69,27.75,27.66,27.73,62600.0,27.0119,27.0704,26.9826,27.0509,62600.0
2012-09-18 15:00:00,27.72,27.83,27.7,27.83,87900.0,27.0411,27.1484,27.0216,27.1484,87900.0
2012-09-18 15:30:00,27.82,27.86,27.79,27.85,251300.0,27.1387,27.1777,27.1094,27.1679,251300.0
2012-09-19 09:30:00,27.83,27.83,27.49,27.55,170000.0,27.1484,27.1484,26.8168,26.8753,170000.0
2012-09-19 10:00:00,27.56,27.82,27.55,27.8,196400.0,26.8851,27.1387,26.8753,27.1192,196400.0
2012-09-19 10:30:00,27.8,27.86,27.69,27.85,242300.0,27.1192,27.1777,27.0119,27.1679,242300.0
2012-09-19 11:00:00,27.85,27.87,27.75,27.8,59900.0,27.1679,27.1875,27.0704,27.1192,59900.0
2012-09-19 11:30:00,27.79,27.81,27.71,27.72,51000.0,27.1094,27.1289,27.0314,27.0411,51000.0
2012-09-19 12:00:00,27.71,27.79,27.65,27.79,78400.0,27.0314,27.1094,26.9728,27.1094,78400.0
2012-09-19 12:30:00,27.78,27.79,27.69,27.7,68700.0,27.0997,27.1094,27.0119,27.0216,68700.0
2012-09-19 13:00:00,27.71,27.77,27.7,27.75,140600.0,27.0314,27.0899,27.0216,27.0704,140600.0
2012-09-19 13:30:00,27.74,27.78,27.66,27.7,98400.0,27.0606,27.0997,26.9826,27.0216,98400.0
2012-09-19 14:00:00,27.69,27.85,27.69,27.84,104800.0,27.0119,27.1679,27.0119,27.1582,104800.0
2012-09-19 14:30:00,27.85,27.94,27.82,27.93,139900.0,27.1679,27.2557,27.1387,27.246,139900.0
2012-09-19 15:00:00,27.94,27.98,27.91,27.98,185700.0,27.2557,27.2948,27.2265,27.2948,185700.0
2012-09-19 15:30:00,27.98,28.02,27.89,27.94,693700.0,27.2948,27.3338,27.207,27.2557,693700.0
2012-09-20 09:30:00,27.63,27.68,27.41,27.42,297700.0,26.9533,27.0021,26.7387,26.7485,297700.0
2012-09-20 10:00:00,27.42,27.55,27.12,27.2,503400.0,26.7485,26.8753,26.4558,26.5339,503400.0
2012-09-20 10:30:00,27.2,27.37,27.2,27.36,173200.0,26.5339,26.6997,26.5339,26.6899,173200.0
2012-09-20 11:00:00,27.35,27.54,27.31,27.46,241100.0,26.6802,26.8655,26.6412,26.7875,241100.0
2012-09-20 11:30:00,27.45,27.7,27.45,27.67,243300.0,26.7777,27.0216,26.7777,26.9924,243300.0
2012-09-20 12:00:00,27.67,27.78,27.54,27.56,118100.0,26.9924,27.0997,26.8655,26.8851,118100.0
2012-09-20 12:30:00,27.56,27.59,27.47,27.53,32600.0,26.8851,26.9143,26.7973,26.8558,32600.0
2012-09-20 13:00:00,27.52,27.52,27.46,27.51,61300.0,26.846,26.846,26.7875,26.8363,61300.0
2012-09-20 13:30:00,27.52,27.58,27.48,27.5,62900.0,26.846,26.9046,26.807,26.8265,62900.0
2012-09-20 14:00:00,27.5,27.56,27.48,27.51,153300.0,26.8265,26.8851,26.807,26.8363,153300.0
2012-09-20 14:30:00,27.51,27.54,27.45,27.48,138500.0,26.8363,26.8655,26.7777,26.807,138500.0
2012-09-20 15:00:00,27.49,27.55,27.48,27.52,153800.0,26.8168,26.8753,26.807,26.846,153800.0
2012-09-20 15:30:00,27.52,27.54,27.47,27.53,362400.0,26.846,26.8655,26.7973,26.8558,362400.0
2012-09-21 09:30:00,27.72,27.83,27.61,27.63,339000.0,27.0411,27.1484,26.9338,26.9533,339000.0
2012-09-21 10:00:00,27.64,27.67,27.56,27.66,69600.0,26.9631,26.9924,26.8851,26.9826,69600.0
2012-09-21 10:30:00,27.67,27.84,27.58,27.6,157500.0,26.9924,27.1582,26.9046,26.9241,157500.0
2012-09-21 11:00:00,27.61,27.67,27.59,27.59,65000.0,26.9338,26.9924,26.9143,26.9143,65000.0
2012-09-21 11:30:00,27.59,27.6,27.51,27.55,140600.0,26.9143,26.9241,26.8363,26.8753,140600.0
2012-09-21 12:00:00,27.55,27.58,27.47,27.47,66000.0,26.8753,26.9046,26.7973,26.7973,66000.0
2012-09-21 12:30:00,27.48,27.48,27.39,27.46,137000.0,26.807,26.807,26.7192,26.7875,137000.0
2012-09-21 13:00:00,27.46,27.49,27.43,27.44,101100.0,26.7875,26.8168,26.7582,26.768,101100.0
2012-09-21 13:30:00,27.43,27.44,27.35,27.36,150800.0,26.7582,26.768,26.6802,26.6899,150800.0
2012-09-21 14:00:00,27.36,27.36,27.25,27.3,196500.0,26.6899,26.6899,26.5826,26.6314,196500.0
2012-09-21 14:30:00,27.31,27.31,27.23,27.23,140400.0,26.6412,26.6412,26.5631,26.5631,140400.0
2012-09-21 15:00:00,27.23,27.25,27.15,27.15,192600.0,26.5631,26.5826,26.4851,26.4851,192600.0
2012-09-21 15:30:00,27.15,27.17,27.1,27.11,680500.0,26.4851,26.5046,26.4363,26.4461,680500.0
2012-09-24 09:30:00,26.96,26.98,26.6,26.63,257900.0,26.2997,26.3193,25.9486,25.9778,257900.0
2012-09-24 10:00:00,26.63,26.74,26.62,26.68,304100.0,25.9778,26.0851,25.9681,26.0266,304100.0
2012-09-24 10:30:00,26.68,26.74,26.64,26.73,237700.0,26.0266,26.0851,25.9876,26.0754,237700.0
2012-09-24 11:00:00,26.73,26.88,26.71,26.85,167000.0,26.0754,26.2217,26.0559,26.1924,167000.0
2012-09-24 11:30:00,26.85,26.86,26.76,26.84,77100.0,26.1924,26.2022,26.1046,26.1827,77100.0
2012-09-24 12:00:00,26.84,26.84,26.73,26.73,140700.0,26.1827,26.1827,26.0754,26.0754,140700.0
2012-09-24 12:30:00,26.74,26.75,26.67,26.72,80800.0,26.0851,26.0949,26.0168,26.0656,80800.0
2012-09-24 13:00:00,26.73,26.77,26.68,26.75,77200.0,26.0754,26.1144,26.0266,26.0949,77200.0
2012-09-24 13:30:00,26.75,26.76,26.65,26.68,90700.0,26.0949,26.1046,25.9973,26.0266,90700.0
2012-09-24 14:00:00,26.68,26.77,26.66,26.72,118400.0,26.0266,26.1144,26.0071,26.0656,118400.0
2012-09-24 14:30:00,26.72,26.85,26.7,26.8,169000.0,26.0656,26.1924,26.0461,26.1437,169000.0
2012-09-24 15:00:00,26.8,26.85,26.76,26.83,673500.0,26.1437,26.1924,26.1046,26.1729,673500.0
2012-09-24 15:30:00,26.82,26.84,26.72,26.79,470500.0,26.1632,26.1827,26.0656,26.1339,470500.0
2012-09-25 09:30:00,26.91,27.01,26.68,26.69,146500.0,26.251,26.3485,26.0266,26.0364,146500.0
2012-09-25 10:00:00,26.7,26.75,26.59,26.66,607000.0,26.0461,26.0949,25.9388,26.0071,607000.0
2012-09-25 10:30:00,26.66,26.68,26.6,26.63,110000.0,26.0071,26.0266,25.9486,25.9778,110000.0
2012-09-25 11:00:00,26.64,26.71,26.6,26.64,420200.0,25.9876,26.0559,25.9486,25.9876,420200.0
2012-09-25 11:30:00,26.66,26.67,26.48,26.52,120700.0,26.0071,26.0168,25.8315,25.8705,120700.0
2012-09-25 12:00:00,26.52,26.57,26.47,26.51,86300.0,25.8705,25.9193,25.8217,25.8608,86300.0
2012-09-25 12:30:00,26.51,26.52,26.33,26.38,312900.0,25.8608,25.8705,25.6852,25.7339,312900.0
2012-09-25 13:00:00,26.38,26.4,26.28,26.3,169800.0,25.7339,25.7535,25.6364,25.6559,169800.0
2012-09-25 13:30:00,26.3,26.42,26.23,26.36,162200.0,25.6559,25.773,25.5876,25.7144,162200.0
2012-09-25 14:00:00,26.35,26.39,26.25,26.29,218400.0,25.7047,25.7437,25.6071,25.6462,218400.0
2012-09-25 14:30:00,26.28,26.34,26.17,26.17,326800.0,25.6364,25.6949,25.5291,25.5291,326800.0
2012-09-25 15:00:00,26.17,26.21,26.02,26.16,516800.0,25.5291,25.5681,25.3828,25.5193,516800.0
2012-09-25 15:30:00,26.15,26.21,25.95,25.99,916700.0,25.5096,25.5681,25.3145,25.3535,916700.0
2012-09-26 09:30:00,25.92,25.97,25.67,25.73,316600.0,25.2852,25.334,25.0413,25.0999,316600.0
2012-09-26 10:00:00,25.73,25.77,25.67,25.67,149800.0,25.0999,25.1389,25.0413,25.0413,149800.0
2012-09-26 10:30:00,25.68,25.69,25.5,25.52,255600.0,25.0511,25.0608,24.8755,24.895,255600.0
2012-09-26 11:00:00,25.53,25.68,25.49,25.64,192100.0,24.9048,25.0511,24.8657,25.0121,192100.0
2012-09-26 11:30:00,25.64,25.73,25.54,25.7,306000.0,25.0121,25.0999,24.9145,25.0706,306000.0
2012-09-26 12:00:00,25.71,26.01,25.7,25.97,412900.0,25.0804,25.373,25.0706,25.334,412900.0
2012-09-26 12:30:00,25.97,25.99,25.88,25.99,105400.0,25.334,25.3535,25.2462,25.3535,105400.0
2012-09-26 13:00:00,25.99,26.12,25.95,26.11,173800.0,25.3535,25.4803,25.3145,25.4706,173800.0
2012-09-26 13:30:00,26.11,26.12,26.03,26.06,190800.0,25.4706,25.4803,25.3925,25.4218,190800.0
2012-09-26 14:00:00,26.06,26.15,26.05,26.07,116400.0,25.4218,25.5096,25.412,25.4315,116400.0
2012-09-26 14:30:00,26.07,26.11,26.03,26.08,153400.0,25.4315,25.4706,25.3925,25.4413,153400.0
2012-09-26 15:00:00,26.08,26.09,26.0,26.01,267600.0,25.4413,25.4511,25.3633,25.373,267600.0
2012-09-26 15:30:00,26.0,26.04,25.88,25.94,588300.0,25.3633,25.4023,25.2462,25.3047,588300.0
2012-09-27 09:30:00,26.1,26.14,25.82,25.92,138200.0,25.4608,25.4998,25.1877,25.2852,138200.0
2012-09-27 10:00:00,25.91,25.99,25.74,25.97,158400.0,25.2755,25.3535,25.1096,25.334,158400.0
2012-09-27 10:30:00,25.97,26.07,25.94,26.04,237100.0,25.334,25.4315,25.3047,25.4023,237100.0
2012-09-27 11:00:00,26.04,26.09,25.99,26.05,65300.0,25.4023,25.4511,25.3535,25.412,65300.0
2012-09-27 11:30:00,26.05,26.28,26.02,26.26,63600.0,25.412,25.6364,25.3828,25.6169,63600.0
2012-09-27 12:00:00,26.27,26.31,26.21,26.29,78100.0,25.6266,25.6657,25.5681,25.6462,78100.0
2012-09-27 12:30:00,26.29,26.31,26.22,26.25,45100.0,25.6462,25.6657,25.5779,25.6071,45100.0
2012-09-27 13:00:00,26.23,26.27,26.21,26.22,36400.0,25.5876,25.6266,25.5681,25.5779,36400.0
2012-09-27 13:30:00,26.23,26.36,26.22,26.32,63400.0,25.5876,25.7144,25.5779,25.6754,63400.0
2012-09-27 14:00:00,26.32,26.41,26.32,26.39,137900.0,25.6754,25.7632,25.6754,25.7437,137900.0
2012-09-27 14:30:00,26.4,26.48,26.38,26.45,182300.0,25.7535,25.8315,25.7339,25.8022,182300.0
2012-09-27 15:00:00,26.45,26.49,26.41,26.49,188700.0,25.8022,25.8413,25.7632,25.8413,188700.0
2012-09-27 15:30:00,26.47,26.59,26.32,26.38,968200.0,25.8217,25.9388,25.6754,25.7339,968200.0
2012-09-28 09:30:00,26.27,26.27,25.81,25.94,192800.0,25.6266,25.6266,25.1779,25.3047,192800.0
2012-09-28 10:00:00,25.93,26.07,25.84,25.91,137000.0,25.295,25.4315,25.2072,25.2755,137000.0
2012-09-28 10:30:00,25.91,26.0,25.88,26.0,106000.0,25.2755,25.3633,25.2462,25.3633,106000.0
2012-09-28 11:00:00,26.01,26.01,25.9,25.9,92200.0,25.373,25.373,25.2657,25.2657,92200.0
2012-09-28 11:30:00,25.9,26.03,25.9,25.99,80700.0,25.2657,25.3925,25.2657,25.3535,80700.0
2012-09-28 12:00:00,25.99,26.22,25.98,26.05,122500.0,25.3535,25.5779,25.3437,25.412,122500.0
2012-09-28 12:30:00,26.05,26.15,26.05,26.15,64000.0,25.412,25.5096,25.412,25.5096,64000.0
2012-09-28 13:00:00,26.15,26.25,26.09,26.2,77300.0,25.5096,25.6071,25.4511,25.5584,77300.0
2012-09-28 13:30:00,26.21,26.35,26.21,26.3,101400.0,25.5681,25.7047,25.5681,25.6559,101400.0
2012-09-28 14:00:00,26.29,26.3,26.18,26.18,77600.0,25.6462,25.6559,25.5388,25.5388,77600.0
2012-09-28 14:30:00,26.18,26.21,26.1,26.19,98700.0,25.5388,25.5681,25.4608,25.5486,98700.0
2012-09-28 15:00:00,26.19,26.2,26.07,26.11,120900.0,25.5486,25.5584,25.4315,25.4706,120900.0
2012-09-28 15:30:00,26.11,26.26,26.09,26.17,554100.0,25.4706,25.6169,25.4511,25.5291,554100.0
2012-10-01 09:30:00,26.29,26.38,26.21,26.35,109100.0,25.6462,25.7339,25.5681,25.7047,109100.0
2012-10-01 10:00:00,26.34,26.75,26.34,26.7,180500.0,25.6949,26.0949,25.6949,26.0461,180500.0
2012-10-01 10:30:00,26.69,26.71,26.53,26.6,138200.0,26.0364,26.0559,25.8803,25.9486,138200.0
2012-10-01 11:00:00,26.59,26.68,26.56,26.64,92000.0,25.9388,26.0266,25.9095,25.9876,92000.0
2012-10-01 11:30:00,26.64,26.65,26.53,26.55,61800.0,25.9876,25.9973,25.8803,25.8998,61800.0
2012-10-01 12:00:00,26.56,26.64,26.56,26.64,45600.0,25.9095,25.9876,25.9095,25.9876,45600.0
2012-10-01 12:30:00,26.63,26.69,26.51,26.58,97600.0,25.9778,26.0364,25.8608,25.9291,97600.0
2012-10-01 13:00:00,26.58,26.6,26.43,26.52,141500.0,25.9291,25.9486,25.7827,25.8705,141500.0
2012-10-01 13:30:00,26.51,26.63,26.47,26.6,154700.0,25.8608,25.9778,25.8217,25.9486,154700.0
2012-10-01 14:00:00,26.59,26.64,26.5,26.56,127500.0,25.9388,25.9876,25.851,25.9095,127500.0
2012-10-01 14:30:00,26.56,26.65,26.52,26.65,110400.0,25.9095,25.9973,25.8705,25.9973,110400.0
2012-10-01 15:00:00,26.64,26.66,26.4,26.46,236800.0,25.9876,26.0071,25.7535,25.812,236800.0
2012-10-01 15:30:00,26.47,26.5,26.37,26.47,468400.0,25.8217,25.851,25.7242,25.8217,468400.0
2012-10-02 09:30:00,26.55,26.58,26.28,26.36,86900.0,25.8998,25.9291,25.6364,25.7144,86900.0
2012-10-02 10:00:00,26.32,26.38,26.15,26.34,115300.0,25.6754,25.7339,25.5096,25.6949,115300.0
2012-10-02 10:30:00,26.35,26.4,26.17,26.17,93600.0,25.7047,25.7535,25.5291,25.5291,93600.0
2012-10-02 11:00:00,26.16,26.23,26.14,26.15,50300.0,25.5193,25.5876,25.4998,25.5096,50300.0
2012-10-02 11:30:00,26.15,26.24,26.01,26.03,108400.0,25.5096,25.5974,25.373,25.3925,108400.0
2012-10-02 12:00:00,26.03,26.12,26.02,26.08,32500.0,25.3925,25.4803,25.3828,25.4413,32500.0
2012-10-02 12:30:00,26.07,26.07,25.98,26.02,85500.0,25.4315,25.4315,25.3437,25.3828,85500.0
2012-10-02 13:00:00,26.03,26.07,26.02,26.02,45500.0,25.3925,25.4315,25.3828,25.3828,45500.0
2012-10-02 13:30:00,26.03,26.05,25.91,25.95,160000.0,25.3925,25.412,25.2755,25.3145,160000.0
2012-10-02 14:00:00,25.96,26.0,25.7,25.71,182800.0,25.3242,25.3633,25.0706,25.0804,182800.0
2012-10-02 14:30:00,25.71,25.82,25.68,25.8,220000.0,25.0804,25.1877,25.0511,25.1682,220000.0
2012-10-02 15:00:00,25.79,25.82,25.71,25.71,177500.0,25.1584,25.1877,25.0804,25.0804,177500.0
2012-10-02 15:30:00,25.71,25.83,25.7,25.77,566900.0,25.0804,25.1974,25.0706,25.1389,566900.0
2012-10-03 09:30:00,25.88,25.88,25.44,25.56,173300.0,25.2462,25.2462,24.817,24.934,173300.0
2012-10-03 10:00:00,25.57,25.75,25.43,25.71,121400.0,24.9438,25.1194,24.8072,25.0804,121400.0
2012-10-03 10:30:00,25.72,25.74,25.48,25.55,122200.0,25.0901,25.1096,24.856,24.9243,122200.0
2012-10-03 11:00:00,25.57,25.73,25.57,25.62,114300.0,24.9438,25.0999,24.9438,24.9926,114300.0
2012-10-03 11:30:00,25.62,25.64,25.53,25.59,177500.0,24.9926,25.0121,24.9048,24.9633,177500.0
2012-10-03 12:00:00,25.59,25.61,25.54,25.58,136800.0,24.9633,24.9828,24.9145,24.9535,136800.0
2012-10-03 12:30:00,25.59,25.63,25.55,25.6,125700.0,24.9633,25.0023,24.9243,24.9731,125700.0
2012-10-03 13:00:00,25.61,25.63,25.56,25.61,115800.0,24.9828,25.0023,24.934,24.9828,115800.0
2012-10-03 13:30:00,25.61,25.63,25.49,25.55,195600.0,24.9828,25.0023,24.8657,24.9243,195600.0
2012-10-03 14:00:00,25.55,25.59,25.45,25.49,122300.0,24.9243,24.9633,24.8267,24.8657,122300.0
2012-10-03 14:30:00,25.49,25.61,25.47,25.49,152900.0,24.8657,24.9828,24.8462,24.8657,152900.0
2012-10-03 15:00:00,25.49,25.51,25.43,25.45,333700.0,24.8657,24.8853,24.8072,24.8267,333700.0
2012-10-03 15:30:00,25.45,25.47,25.39,25.46,686700.0,24.8267,24.8462,24.7682,24.8365,686700.0
2012-10-04 09:30:00,25.66,25.71,25.5,25.53,191800.0,25.0316,25.0804,24.8755,24.9048,191800.0
2012-10-04 10:00:00,25.53,25.64,25.5,25.57,289200.0,24.9048,25.0121,24.8755,24.9438,289200.0
2012-10-04 10:30:00,25.56,25.77,25.55,25.68,148400.0,24.934,25.1389,24.9243,25.0511,148400.0
2012-10-04 11:00:00,25.68,25.69,25.42,25.43,247500.0,25.0511,25.0608,24.7975,24.8072,247500.0
2012-10-04 11:30:00,25.43,25.55,25.38,25.53,70500.0,24.8072,24.9243,24.7584,24.9048,70500.0
2012-10-04 12:00:00,25.53,25.53,25.44,25.47,211200.0,24.9048,24.9048,24.817,24.8462,211200.0
2012-10-04 12:30:00,25.47,25.5,25.29,25.35,206500.0,24.8462,24.8755,24.6706,24.7292,206500.0
2012-10-04 13:00:00,25.35,25.46,25.31,25.42,107000.0,24.7292,24.8365,24.6902,24.7975,107000.0
2012-10-04 13:30:00,25.43,25.45,25.35,25.4,149000.0,24.8072,24.8267,24.7292,24.7779,149000.0
2012-10-04 14:00:00,25.4,25.41,25.31,25.36,158300.0,24.7779,24.7877,24.6902,24.7389,158300.0
2012-10-04 14:30:00,25.37,25.51,25.36,25.45,215300.0,24.7487,24.8853,24.7389,24.8267,215300.0
2012-10-04 15:00:00,25.46,25.51,25.36,25.41,577200.0,24.8365,24.8853,24.7389,24.7877,577200.0
2012-10-04 15:30:00,25.41,25.47,25.38,25.47,632600.0,24.7877,24.8462,24.7584,24.8462,632600.0
2012-10-05 09:30:00,25.73,25.99,25.73,25.95,162800.0,25.0999,25.3535,25.0999,25.3145,162800.0
2012-10-05 10:00:00,25.95,26.23,25.9,26.16,190700.0,25.3145,25.5876,25.2657,25.5193,190700.0
2012-10-05 10:30:00,26.16,26.17,26.03,26.08,134400.0,25.5193,25.5291,25.3925,25.4413,134400.0
2012-10-05 11:00:00,26.08,26.1,26.0,26.01,80300.0,25.4413,25.4608,25.3633,25.373,80300.0
2012-10-05 11:30:00,26.01,26.09,26.01,26.05,110500.0,25.373,25.4511,25.373,25.412,110500.0
2012-10-05 12:00:00,26.05,26.06,25.93,25.93,162000.0,25.412,25.4218,25.295,25.295,162000.0
2012-10-05 12:30:00,25.93,26.01,25.93,26.0,57300.0,25.295,25.373,25.295,25.3633,57300.0
2012-10-05 13:00:00,25.99,26.0,25.81,25.82,74600.0,25.3535,25.3633,25.1779,25.1877,74600.0
2012-10-05 13:30:00,25.82,25.89,25.8,25.89,77900.0,25.1877,25.2559,25.1682,25.2559,77900.0
2012-10-05 14:00:00,25.88,25.91,25.81,25.84,58000.0,25.2462,25.2755,25.1779,25.2072,58000.0
2012-10-05 14:30:00,25.84,25.85,25.7,25.71,65500.0,25.2072,25.2169,25.0706,25.0804,65500.0
2012-10-05 15:00:00,25.72,25.76,25.66,25.72,131100.0,25.0901,25.1291,25.0316,25.0901,131100.0
2012-10-05 15:30:00,25.73,25.78,25.62,25.78,368200.0,25.0999,25.1486,24.9926,25.1486,368200.0
2012-10-08 09:30:00,25.63,25.75,25.45,25.74,106700.0,25.0023,25.1194,24.8267,25.1096,106700.0
2012-10-08 10:00:00,25.74,25.85,25.7,25.74,117000.0,25.1096,25.2169,25.0706,25.1096,117000.0
2012-10-08 10:30:00,25.74,25.88,25.71,25.78,125100.0,25.1096,25.2462,25.0804,25.1486,125100.0
2012-10-08 11:00:00,25.78,25.83,25.68,25.7,129900.0,25.1486,25.1974,25.0511,25.0706,129900.0
2012-10-08 11:30:00,25.7,25.71,25.61,25.7,76900.0,25.0706,25.0804,24.9828,25.0706,76900.0
2012-10-08 12:00:00,25.7,25.71,25.6,25.66,162800.0,25.0706,25.0804,24.9731,25.0316,162800.0
2012-10-08 12:30:00,25.66,25.7,25.65,25.69,33300.0,25.0316,25.0706,25.0218,25.0608,33300.0
2012-10-08 13:00:00,25.69,25.71,25.62,25.63,61000.0,25.0608,25.0804,24.9926,25.0023,61000.0
2012-10-08 13:30:00,25.63,25.66,25.57,25.6,63500.0,25.0023,25.0316,24.9438,24.9731,63500.0
2012-10-08 14:00:00,25.59,25.67,25.59,25.66,80700.0,24.9633,25.0413,24.9633,25.0316,80700.0
2012-10-08 14:30:00,25.65,25.68,25.64,25.66,109000.0,25.0218,25.0511,25.0121,25.0316,109000.0
2012-10-08 15:00:00,25.66,25.72,25.65,25.65,120500.0,25.0316,25.0901,25.0218,25.0218,120500.0
2012-10-08 15:30:00,25.65,25.67,25.61,25.62,313800.0,25.0218,25.0413,24.9828,24.9926,313800.0
2012-10-09 09:30:00,25.65,25.79,25.48,25.62,230700.0,25.0218,25.1584,24.856,24.9926,230700.0
2012-10-09 10:00:00,25.62,25.77,25.61,25.65,125700.0,24.9926,25.1389,24.9828,25.0218,125700.0
2012-10-09 10:30:00,25.65,25.67,25.29,25.33,182700.0,25.0218,25.0413,24.6706,24.7097,182700.0
2012-10-09 11:00:00,25.34,25.45,25.25,25.29,345800.0,24.7194,24.8267,24.6316,24.6706,345800.0
2012-10-09 11:30:00,25.3,25.36,25.25,25.35,76600.0,24.6804,24.7389,24.6316,24.7292,76600.0
2012-10-09 12:00:00,25.36,25.37,25.26,25.28,150500.0,24.7389,24.7487,24.6414,24.6609,150500.0
2012-10-09 12:30:00,25.27,25.3,25.23,25.23,102900.0,24.6511,24.6804,24.6121,24.6121,102900.0
2012-10-09 13:00:00,25.24,25.3,25.19,25.28,145500.0,24.6219,24.6804,24.5731,24.6609,145500.0
2012-10-09 13:30:00,25.27,25.29,25.2,25.21,158200.0,24.6511,24.6706,24.5828,24.5926,158200.0
2012-10-09 14:00:00,25.21,25.34,25.21,25.27,173500.0,24.5926,24.7194,24.5926,24.6511,173500.0
2012-10-09 14:30:00,25.26,25.32,25.21,25.3,221800.0,24.6414,24.6999,24.5926,24.6804,221800.0
2012-10-09 15:00:00,25.3,25.34,25.2,25.25,373200.0,24.6804,24.7194,24.5828,24.6316,373200.0
2012-10-09 15:30:00,25.25,25.33,25.22,25.27,746000.0,24.6316,24.7097,24.6024,24.6511,746000.0
2012-10-10 09:30:00,25.16,25.21,24.95,25.0,150600.0,24.5438,24.5926,24.339,24.3877,150600.0
2012-10-10 10:00:00,25.01,25.28,25.01,25.26,128200.0,24.3975,24.6609,24.3975,24.6414,128200.0
2012-10-10 10:30:00,25.25,25.3,25.12,25.29,138200.0,24.6316,24.6804,24.5048,24.6706,138200.0
2012-10-10 11:00:00,25.29,25.3,25.16,25.19,134200.0,24.6706,24.6804,24.5438,24.5731,134200.0
2012-10-10 11:30:00,25.19,25.23,25.09,25.18,101500.0,24.5731,24.6121,24.4755,24.5633,101500.0
2012-10-10 12:00:00,25.17,25.21,25.09,25.13,77500.0,24.5536,24.5926,24.4755,24.5146,77500.0
2012-10-10 12:30:00,25.13,25.17,25.02,25.05,93000.0,24.5146,24.5536,24.4073,24.4365,93000.0
2012-10-10 13:00:00,25.05,25.11,24.98,25.08,169200.0,24.4365,24.4951,24.3682,24.4658,169200.0
2012-10-10 13:30:00,25.07,25.16,25.06,25.13,156600.0,24.456,24.5438,24.4463,24.5146,156600.0
2012-10-10 14:00:00,25.13,25.2,25.1,25.12,160900.0,24.5146,24.5828,24.4853,24.5048,160900.0
2012-10-10 14:30:00,25.12,25.19,25.07,25.14,183400.0,24.5048,24.5731,24.456,24.5243,183400.0
2012-10-10 15:00:00,25.14,25.23,25.1,25.2,362000.0,24.5243,24.6121,24.4853,24.5828,362000.0
2012-10-10 15:30:00,25.19,25.27,25.16,25.23,629800.0,24.5731,24.6511,24.5438,24.6121,629800.0
2012-10-11 09:30:00,25.49,25.77,25.34,25.66,313700.0,24.8657,25.1389,24.7194,25.0316,313700.0
2012-10-11 10:00:00,25.66,25.94,25.56,25.92,332700.0,25.0316,25.3047,24.934,25.2852,332700.0
2012-10-11 10:30:00,25.93,26.02,25.9,26.01,232600.0,25.295,25.3828,25.2657,25.373,232600.0
2012-10-11 11:00:00,26.0,26.01,25.72,25.9,187200.0,25.3633,25.373,25.0901,25.2657,187200.0
2012-10-11 11:30:00,25.89,25.91,25.74,25.8,137700.0,25.2559,25.2755,25.1096,25.1682,137700.0
2012-10-11 12:00:00,25.8,25.8,25.69,25.73,114800.0,25.1682,25.1682,25.0608,25.0999,114800.0
2012-10-11 12:30:00,25.74,25.75,25.69,25.7,75800.0,25.1096,25.1194,25.0608,25.0706,75800.0
2012-10-11 13:00:00,25.69,25.74,25.62,25.63,95100.0,25.0608,25.1096,24.9926,25.0023,95100.0
2012-10-11 13:30:00,25.62,25.62,25.54,25.56,196400.0,24.9926,24.9926,24.9145,24.934,196400.0
2012-10-11 14:00:00,25.56,25.61,25.51,25.57,181700.0,24.934,24.9828,24.8853,24.9438,181700.0
2012-10-11 14:30:00,25.58,25.59,25.38,25.46,190700.0,24.9535,24.9633,24.7584,24.8365,190700.0
2012-10-11 15:00:00,25.45,25.54,25.44,25.54,208900.0,24.8267,24.9145,24.817,24.9145,208900.0
2012-10-11 15:30:00,25.53,25.54,25.42,25.42,278300.0,24.9048,24.9145,24.7975,24.7975,278300.0
2012-10-12 09:30:00,25.42,25.68,25.41,25.51,157600.0,24.7975,25.0511,24.7877,24.8853,157600.0
2012-10-12 10:00:00,25.51,25.58,25.39,25.46,131300.0,24.8853,24.9535,24.7682,24.8365,131300.0
2012-10-12 10:30:00,25.47,25.49,25.35,25.41,115600.0,24.8462,24.8657,24.7292,24.7877,115600.0
2012-10-12 11:00:00,25.42,25.43,25.23,25.24,76400.0,24.7975,24.8072,24.6121,24.6219,76400.0
2012-10-12 11:30:00,25.23,25.28,25.12,25.28,121200.0,24.6121,24.6609,24.5048,24.6609,121200.0
2012-10-12 12:00:00,25.27,25.36,25.23,25.35,71400.0,24.6511,24.7389,24.6121,24.7292,71400.0
2012-10-12 12:30:00,25.35,25.4,25.32,25.36,69700.0,24.7292,24.7779,24.6999,24.7389,69700.0
2012-10-12 13:00:00,25.36,25.4,25.35,25.37,56900.0,24.7389,24.7779,24.7292,24.7487,56900.0
2012-10-12 13:30:00,25.36,25.52,25.33,25.52,139900.0,24.7389,24.895,24.7097,24.895,139900.0
2012-10-12 14:00:00,25.51,25.6,25.47,25.55,307700.0,24.8853,24.9731,24.8462,24.9243,307700.0
2012-10-12 14:30:00,25.55,25.6,25.49,25.55,170500.0,24.9243,24.9731,24.8657,24.9243,170500.0
2012-10-12 15:00:00,25.54,25.59,25.51,25.53,178600.0,24.9145,24.9633,24.8853,24.9048,178600.0
2012-10-12 15:30:00,25.53,25.55,25.44,25.49,297000.0,24.9048,24.9243,24.817,24.8657,297000.0
2012-10-15 09:30:00,25.69,26.12,25.55,25.98,443400.0,25.0608,25.4803,24.9243,25.3437,443400.0
2012-10-15 10:00:00,25.97,26.08,25.81,25.96,267000.0,25.334,25.4413,25.1779,25.3242,267000.0
2012-10-15 10:30:00,25.96,26.13,25.95,26.07,227700.0,25.3242,25.4901,25.3145,25.4315,227700.0
2012-10-15 11:00:00,26.07,26.16,25.98,25.99,200800.0,25.4315,25.5193,25.3437,25.3535,200800.0
2012-10-15 11:30:00,26.0,26.24,25.99,26.16,195200.0,25.3633,25.5974,25.3535,25.5193,195200.0
2012-10-15 12:00:00,26.16,26.22,26.16,26.22,132000.0,25.5193,25.5779,25.5193,25.5779,132000.0
2012-10-15 12:30:00,26.22,26.23,26.14,26.18,106200.0,25.5779,25.5876,25.4998,25.5388,106200.0
2012-10-15 13:00:00,26.18,26.21,26.08,26.11,117800.0,25.5388,25.5681,25.4413,25.4706,117800.0
2012-10-15 13:30:00,26.12,26.27,26.09,26.26,90200.0,25.4803,25.6266,25.4511,25.6169,90200.0
2012-10-15 14:00:00,26.25,26.41,26.24,26.38,210600.0,25.6071,25.7632,25.5974,25.7339,210600.0
2012-10-15 14:30:00,26.37,26.38,26.23,26.26,174700.0,25.7242,25.7339,25.5876,25.6169,174700.0
2012-10-15 15:00:00,26.26,26.35,26.24,26.28,226200.0,25.6169,25.7047,25.5974,25.6364,226200.0
2012-10-15 15:30:00,26.29,26.35,26.24,26.33,489200.0,25.6462,25.7047,25.5974,25.6852,489200.0
2012-10-16 09:30:00,26.66,26.66,26.37,26.6,155500.0,26.0071,26.0071,25.7242,25.9486,155500.0
2012-10-16 10:00:00,26.6,26.62,26.41,26.6,175500.0,25.9486,25.9681,25.7632,25.9486,175500.0
2012-10-16 10:30:00,26.6,26.62,26.45,26.51,122100.0,25.9486,25.9681,25.8022,25.8608,122100.0
2012-10-16 11:00:00,26.53,26.54,26.41,26.47,167800.0,25.8803,25.89,25.7632,25.8217,167800.0
2012-10-16 11:30:00,26.48,26.5,26.43,26.45,101600.0,25.8315,25.851,25.7827,25.8022,101600.0
2012-10-16 12:00:00,26.46,26.51,26.45,26.46,129500.0,25.812,25.8608,25.8022,25.812,129500.0
2012-10-16 12:30:00,26.46,26.48,26.45,26.46,117200.0,25.812,25.8315,25.8022,25.812,117200.0
2012-10-16 13:00:00,26.46,26.49,26.35,26.45,201600.0,25.812,25.8413,25.7047,25.8022,201600.0
2012-10-16 13:30:00,26.44,26.62,26.44,26.58,128600.0,25.7925,25.9681,25.7925,25.9291,128600.0
2012-10-16 14:00:00,26.58,26.62,26.49,26.49,107100.0,25.9291,25.9681,25.8413,25.8413,107100.0
2012-10-16 14:30:00,26.49,26.52,26.4,26.41,179200.0,25.8413,25.8705,25.7535,25.7632,179200.0
2012-10-16 15:00:00,26.41,26.48,26.34,26.48,234800.0,25.7632,25.8315,25.6949,25.8315,234800.0
2012-10-16 15:30:00,26.48,26.51,26.45,26.47,522500.0,25.8315,25.8608,25.8022,25.8217,522500.0
2012-10-17 09:30:00,24.32,25.44,23.52,25.22,1261500.0,23.7244,24.817,22.944,24.6024,1261500.0
2012-10-17 10:00:00,25.22,25.26,24.65,24.74,1025400.0,24.6024,24.6414,24.0463,24.1341,1025400.0
2012-10-17 10:30:00,24.72,24.98,24.4,24.45,618400.0,24.1146,24.3682,23.8024,23.8512,618400.0
2012-10-17 11:00:00,24.45,24.45,24.25,24.31,528500.0,23.8512,23.8512,23.6561,23.7146,528500.0
2012-10-17 11:30:00,24.31,24.65,24.28,24.54,460500.0,23.7146,24.0463,23.6854,23.939,460500.0
2012-10-17 12:00:00,24.54,24.83,24.43,24.49,365100.0,23.939,24.2219,23.8317,23.8902,365100.0
2012-10-17 12:30:00,24.5,24.56,24.48,24.55,157000.0,23.9,23.9585,23.8805,23.9488,157000.0
2012-10-17 13:00:00,24.56,24.73,24.55,24.61,291300.0,23.9585,24.1244,23.9488,24.0073,291300.0
2012-10-17 13:30:00,24.6,24.7,24.56,24.66,322200.0,23.9975,24.0951,23.9585,24.0561,322200.0
2012-10-17 14:00:00,24.65,24.99,24.63,24.87,359300.0,24.0463,24.378,24.0268,24.2609,359300.0
2012-10-17 14:30:00,24.88,24.96,24.83,24.94,291100.0,24.2707,24.3487,24.2219,24.3292,291100.0
2012-10-17 15:00:00,24.95,25.03,24.84,24.96,626500.0,24.339,24.417,24.2317,24.3487,626500.0
2012-10-17 15:30:00,24.95,25.12,24.9,24.95,1304900.0,24.339,24.5048,24.2902,24.339,1304900.0
2012-10-18 09:30:00,24.8,24.84,24.4,24.74,451200.0,24.1926,24.2317,23.8024,24.1341,451200.0
2012-10-18 10:00:00,24.74,24.97,24.69,24.94,360600.0,24.1341,24.3585,24.0853,24.3292,360600.0
2012-10-18 10:30:00,24.93,25.38,24.92,25.35,534400.0,24.3195,24.7584,24.3097,24.7292,534400.0
2012-10-18 11:00:00,25.35,26.01,25.35,25.87,841800.0,24.7292,25.373,24.7292,25.2364,841800.0
2012-10-18 11:30:00,25.85,25.96,25.63,25.89,452900.0,25.2169,25.3242,25.0023,25.2559,452900.0
2012-10-18 12:00:00,25.89,26.18,25.81,25.84,346600.0,25.2559,25.5388,25.1779,25.2072,346600.0
2012-10-18 12:30:00,25.85,25.89,25.61,25.72,319300.0,25.2169,25.2559,24.9828,25.0901,319300.0
2012-10-18 13:00:00,25.73,25.8,25.59,25.74,374200.0,25.0999,25.1682,24.9633,25.1096,374200.0
2012-10-18 13:30:00,25.74,25.77,25.54,25.61,163100.0,25.1096,25.1389,24.9145,24.9828,163100.0
2012-10-18 14:00:00,25.61,25.82,25.6,25.64,364000.0,24.9828,25.1877,24.9731,25.0121,364000.0
2012-10-18 14:30:00,25.64,25.87,25.56,25.87,317000.0,25.0121,25.2364,24.934,25.2364,317000.0
2012-10-18 15:00:00,25.86,25.87,25.63,25.83,517600.0,25.2267,25.2364,25.0023,25.1974,517600.0
2012-10-18 15:30:00,25.83,25.85,25.65,25.74,738000.0,25.1974,25.2169,25.0218,25.1096,738000.0
2012-10-19 09:30:00,26.31,26.41,25.53,25.58,491600.0,25.6657,25.7632,24.9048,24.9535,491600.0
2012-10-19 10:00:00,25.58,25.61,25.47,25.59,526600.0,24.9535,24.9828,24.8462,24.9633,526600.0
2012-10-19 10:30:00,25.6,25.64,25.5,25.5,231200.0,24.9731,25.0121,24.8755,24.8755,231200.0
2012-10-19 11:00:00,25.51,25.55,25.31,25.34,274000.0,24.8853,24.9243,24.6902,24.7194,274000.0
2012-10-19 11:30:00,25.35,25.47,25.33,25.41,202400.0,24.7292,24.8462,24.7097,24.7877,202400.0
2012-10-19 12:00:00,25.42,25.5,25.32,25.33,234100.0,24.7975,24.8755,24.6999,24.7097,234100.0
2012-10-19 12:30:00,25.34,25.52,25.33,25.46,204000.0,24.7194,24.895,24.7097,24.8365,204000.0
2012-10-19 13:00:00,25.47,25.55,25.43,25.48,159000.0,24.8462,24.9243,24.8072,24.856,159000.0
2012-10-19 13:30:00,25.48,25.52,25.38,25.43,184800.0,24.856,24.895,24.7584,24.8072,184800.0
2012-10-19 14:00:00,25.43,25.51,25.34,25.37,205300.0,24.8072,24.8853,24.7194,24.7487,205300.0
2012-10-19 14:30:00,25.37,25.47,25.36,25.39,334100.0,24.7487,24.8462,24.7389,24.7682,334100.0
2012-10-19 15:00:00,25.39,25.56,25.31,25.46,362900.0,24.7682,24.934,24.6902,24.8365,362900.0
2012-10-19 15:30:00,25.46,25.58,25.44,25.5,525300.0,24.8365,24.9535,24.817,24.8755,525300.0
2012-10-22 09:30:00,25.44,25.67,25.34,25.67,137900.0,24.817,25.0413,24.7194,25.0413,137900.0
2012-10-22 10:00:00,25.66,25.87,25.63,25.81,170000.0,25.0316,25.2364,25.0023,25.1779,170000.0
2012-10-22 10:30:00,25.81,25.82,25.72,25.77,157500.0,25.1779,25.1877,25.0901,25.1389,157500.0
2012-10-22 11:00:00,25.77,25.8,25.57,25.6,114100.0,25.1389,25.1682,24.9438,24.9731,114100.0
2012-10-22 11:30:00,25.6,25.73,25.55,25.61,94900.0,24.9731,25.0999,24.9243,24.9828,94900.0
2012-10-22 12:00:00,25.61,25.62,25.51,25.52,94600.0,24.9828,24.9926,24.8853,24.895,94600.0
2012-10-22 12:30:00,25.53,25.57,25.49,25.52,132600.0,24.9048,24.9438,24.8657,24.895,132600.0
2012-10-22 13:00:00,25.53,25.56,25.48,25.51,227500.0,24.9048,24.934,24.856,24.8853,227500.0
2012-10-22 13:30:00,25.5,25.55,25.48,25.5,220600.0,24.8755,24.9243,24.856,24.8755,220600.0
2012-10-22 14:00:00,25.5,25.52,25.39,25.4,185000.0,24.8755,24.895,24.7682,24.7779,185000.0
2012-10-22 14:30:00,25.41,25.49,25.41,25.43,169100.0,24.7877,24.8657,24.7877,24.8072,169100.0
2012-10-22 15:00:00,25.43,25.56,25.39,25.54,229100.0,24.8072,24.934,24.7682,24.9145,229100.0
2012-10-22 15:30:00,25.55,25.68,25.5,25.67,364400.0,24.9243,25.0511,24.8755,25.0413,364400.0
2012-10-23 09:30:00,25.32,25.32,25.0,25.13,191300.0,24.6999,24.6999,24.3877,24.5146,191300.0
2012-10-23 10:00:00,25.13,25.17,24.92,24.96,243500.0,24.5146,24.5536,24.3097,24.3487,243500.0
2012-10-23 10:30:00,24.97,24.99,24.82,24.9,302000.0,24.3585,24.378,24.2122,24.2902,302000.0
2012-10-23 11:00:00,24.89,25.02,24.87,24.93,242400.0,24.2804,24.4073,24.2609,24.3195,242400.0
2012-10-23 11:30:00,24.92,25.01,24.87,25.0,253000.0,24.3097,24.3975,24.2609,24.3877,253000.0
2012-10-23 12:00:00,25.0,25.1,24.98,25.08,134800.0,24.3877,24.4853,24.3682,24.4658,134800.0
2012-10-23 12:30:00,25.08,25.21,25.08,25.19,115300.0,24.4658,24.5926,24.4658,24.5731,115300.0
2012-10-23 13:00:00,25.18,25.28,25.16,25.2,102300.0,24.5633,24.6609,24.5438,24.5828,102300.0
2012-10-23 13:30:00,25.2,25.29,25.17,25.29,113900.0,24.5828,24.6706,24.5536,24.6706,113900.0
2012-10-23 14:00:00,25.28,25.34,25.17,25.29,185400.0,24.6609,24.7194,24.5536,24.6706,185400.0
2012-10-23 14:30:00,25.3,25.39,25.28,25.33,109800.0,24.6804,24.7682,24.6609,24.7097,109800.0
2012-10-23 15:00:00,25.34,25.43,25.33,25.36,157800.0,24.7194,24.8072,24.7097,24.7389,157800.0
2012-10-23 15:30:00,25.37,25.4,25.28,25.32,571300.0,24.7487,24.7779,24.6609,24.6999,571300.0
2012-10-24 09:30:00,25.47,25.59,25.23,25.3,152400.0,24.8462,24.9633,24.6121,24.6804,152400.0
2012-10-24 10:00:00,25.31,25.33,25.19,25.22,134300.0,24.6902,24.7097,24.5731,24.6024,134300.0
2012-10-24 10:30:00,25.22,25.36,25.2,25.24,96600.0,24.6024,24.7389,24.5828,24.6219,96600.0
2012-10-24 11:00:00,25.25,25.37,25.24,25.37,106700.0,24.6316,24.7487,24.6219,24.7487,106700.0
2012-10-24 11:30:00,25.37,25.46,25.36,25.36,112500.0,24.7487,24.8365,24.7389,24.7389,112500.0
2012-10-24 12:00:00,25.37,25.37,25.23,25.28,46000.0,24.7487,24.7487,24.6121,24.6609,46000.0
2012-10-24 12:30:00,25.28,25.37,25.28,25.34,33500.0,24.6609,24.7487,24.6609,24.7194,33500.0
2012-10-24 13:00:00,25.34,25.38,25.26,25.37,78100.0,24.7194,24.7584,24.6414,24.7487,78100.0
2012-10-24 13:30:00,25.37,25.37,25.24,25.24,99300.0,24.7487,24.7487,24.6219,24.6219,99300.0
2012-10-24 14:00:00,25.25,25.27,25.1,25.26,108300.0,24.6316,24.6511,24.4853,24.6414,108300.0
2012-10-24 14:30:00,25.25,25.25,25.04,25.04,171800.0,24.6316,24.6316,24.4268,24.4268,171800.0
2012-10-24 15:00:00,25.04,25.07,24.99,25.05,296000.0,24.4268,24.456,24.378,24.4365,296000.0
2012-10-24 15:30:00,25.05,25.06,24.98,25.0,432200.0,24.4365,24.4463,24.3682,24.3877,432200.0
2012-10-25 09:30:00,25.28,25.41,25.21,25.29,132200.0,24.6609,24.7877,24.5926,24.6706,132200.0
2012-10-25 10:00:00,25.28,25.46,25.23,25.37,105900.0,24.6609,24.8365,24.6121,24.7487,105900.0
2012-10-25 10:30:00,25.36,25.43,25.32,25.43,140100.0,24.7389,24.8072,24.6999,24.8072,140100.0
2012-10-25 11:00:00,25.43,25.46,25.32,25.37,224600.0,24.8072,24.8365,24.6999,24.7487,224600.0
2012-10-25 11:30:00,25.37,25.46,25.3,25.44,246400.0,24.7487,24.8365,24.6804,24.817,246400.0
2012-10-25 12:00:00,25.43,25.44,25.39,25.39,169200.0,24.8072,24.817,24.7682,24.7682,169200.0
2012-10-25 12:30:00,25.4,25.53,25.27,25.51,187800.0,24.7779,24.9048,24.6511,24.8853,187800.0
2012-10-25 13:00:00,25.52,25.53,25.41,25.48,83100.0,24.895,24.9048,24.7877,24.856,83100.0
2012-10-25 13:30:00,25.49,25.49,25.42,25.46,78700.0,24.8657,24.8657,24.7975,24.8365,78700.0
2012-10-25 14:00:00,25.46,25.47,25.39,25.41,121900.0,24.8365,24.8462,24.7682,24.7877,121900.0
2012-10-25 14:30:00,25.41,25.48,25.39,25.44,69000.0,24.7877,24.856,24.7682,24.817,69000.0
2012-10-25 15:00:00,25.43,25.44,25.39,25.4,219700.0,24.8072,24.817,24.7682,24.7779,219700.0
2012-10-25 15:30:00,25.41,25.51,25.39,25.5,332800.0,24.7877,24.8853,24.7682,24.8755,332800.0
2012-10-26 09:30:00,25.52,25.68,25.48,25.49,119800.0,24.895,25.0511,24.856,24.8657,119800.0
2012-10-26 10:00:00,25.49,25.6,25.49,25.49,117400.0,24.8657,24.9731,24.8657,24.8657,117400.0
2012-10-26 10:30:00,25.49,25.53,25.45,25.51,124200.0,24.8657,24.9048,24.8267,24.8853,124200.0
2012-10-26 11:00:00,25.5,25.54,25.49,25.53,83500.0,24.8755,24.9145,24.8657,24.9048,83500.0
2012-10-26 11:30:00,25.53,25.55,25.45,25.46,108800.0,24.9048,24.9243,24.8267,24.8365,108800.0
2012-10-26 12:00:00,25.46,25.48,25.37,25.48,117700.0,24.8365,24.856,24.7487,24.856,117700.0
2012-10-26 12:30:00,25.48,25.52,25.39,25.52,88200.0,24.856,24.895,24.7682,24.895,88200.0
2012-10-26 13:00:00,25.52,25.54,25.46,25.53,100700.0,24.895,24.9145,24.8365,24.9048,100700.0
2012-10-26 13:30:00,25.54,25.63,25.53,25.56,85900.0,24.9145,25.0023,24.9048,24.934,85900.0
2012-10-26 14:00:00,25.57,25.57,25.5,25.55,58700.0,24.9438,24.9438,24.8755,24.9243,58700.0
2012-10-26 14:30:00,25.55,25.61,25.51,25.57,112800.0,24.9243,24.9828,24.8853,24.9438,112800.0
2012-10-26 15:00:00,25.56,25.67,25.55,25.63,109100.0,24.934,25.0413,24.9243,25.0023,109100.0
2012-10-26 15:30:00,25.63,25.66,25.52,25.55,262100.0,25.0023,25.0316,24.895,24.9243,262100.0
2012-10-31 09:30:00,25.44,25.59,25.33,25.44,220900.0,24.817,24.9633,24.7097,24.817,220900.0
2012-10-31 10:00:00,25.44,25.47,25.33,25.42,242800.0,24.817,24.8462,24.7097,24.7975,242800.0
2012-10-31 10:30:00,25.42,25.44,25.29,25.32,160400.0,24.7975,24.817,24.6706,24.6999,160400.0
2012-10-31 11:00:00,25.32,25.34,25.21,25.26,171200.0,24.6999,24.7194,24.5926,24.6414,171200.0
2012-10-31 11:30:00,25.26,25.3,25.18,25.22,147900.0,24.6414,24.6804,24.5633,24.6024,147900.0
2012-10-31 12:00:00,25.22,25.22,25.09,25.11,179100.0,24.6024,24.6024,24.4755,24.4951,179100.0
2012-10-31 12:30:00,25.11,25.15,25.08,25.15,191300.0,24.4951,24.5341,24.4658,24.5341,191300.0
2012-10-31 13:00:00,25.14,25.25,25.12,25.23,170600.0,24.5243,24.6316,24.5048,24.6121,170600.0
2012-10-31 13:30:00,25.23,25.34,25.23,25.3,164600.0,24.6121,24.7194,24.6121,24.6804,164600.0
2012-10-31 14:00:00,25.3,25.3,25.25,25.29,182700.0,24.6804,24.6804,24.6316,24.6706,182700.0
2012-10-31 14:30:00,25.29,25.33,25.25,25.27,232500.0,24.6706,24.7097,24.6316,24.6511,232500.0
2012-10-31 15:00:00,25.27,25.33,25.23,25.28,326300.0,24.6511,24.7097,24.6121,24.6609,326300.0
2012-10-31 15:30:00,25.29,25.33,25.17,25.2,531800.0,24.6706,24.7097,24.5536,24.5828,531800.0
2012-11-01 09:30:00,25.29,26.39,25.29,26.21,325700.0,24.6706,25.7437,24.6706,25.5681,325700.0
2012-11-01 10:00:00,26.22,26.49,26.12,26.43,264700.0,25.5779,25.8413,25.4803,25.7827,264700.0
2012-11-01 10:30:00,26.43,26.59,26.36,26.37,259100.0,25.7827,25.9388,25.7144,25.7242,259100.0
2012-11-01 11:00:00,26.37,26.39,26.27,26.32,172500.0,25.7242,25.7437,25.6266,25.6754,172500.0
2012-11-01 11:30:00,26.32,26.37,26.26,26.26,99700.0,25.6754,25.7242,25.6169,25.6169,99700.0
2012-11-01 12:00:00,26.26,26.32,26.25,26.28,72800.0,25.6169,25.6754,25.6071,25.6364,72800.0
2012-11-01 12:30:00,26.28,26.31,26.13,26.15,182200.0,25.6364,25.6657,25.4901,25.5096,182200.0
2012-11-01 13:00:00,26.16,26.17,26.0,26.07,132600.0,25.5193,25.5291,25.3633,25.4315,132600.0
2012-11-01 13:30:00,26.07,26.15,25.97,25.97,162100.0,25.4315,25.5096,25.334,25.334,162100.0
2012-11-01 14:00:00,25.97,26.01,25.82,25.85,360500.0,25.334,25.373,25.1877,25.2169,360500.0
2012-11-01 14:30:00,25.85,25.92,25.7,25.72,399300.0,25.2169,25.2852,25.0706,25.0901,399300.0
2012-11-01 15:00:00,25.71,25.71,25.56,25.64,742600.0,25.0804,25.0804,24.934,25.0121,742600.0
2012-11-01 15:30:00,25.64,25.68,25.54,25.6,1531300.0,25.0121,25.0511,24.9145,24.9731,1531300.0
2012-11-02 09:30:00,25.74,25.93,25.45,25.48,286000.0,25.1096,25.295,24.8267,24.856,286000.0
2012-11-02 10:00:00,25.48,25.58,25.22,25.22,371400.0,24.856,24.9535,24.6024,24.6024,371400.0
2012-11-02 10:30:00,25.22,25.51,25.21,25.42,278300.0,24.6024,24.8853,24.5926,24.7975,278300.0
2012-11-02 11:00:00,25.41,25.6,25.36,25.59,172100.0,24.7877,24.9731,24.7389,24.9633,172100.0
2012-11-02 11:30:00,25.6,25.71,25.47,25.55,241300.0,24.9731,25.0804,24.8462,24.9243,241300.0
2012-11-02 12:00:00,25.56,25.72,25.54,25.63,156700.0,24.934,25.0901,24.9145,25.0023,156700.0
2012-11-02 12:30:00,25.63,25.74,25.63,25.7,50300.0,25.0023,25.1096,25.0023,25.0706,50300.0
2012-11-02 13:00:00,25.69,25.76,25.62,25.66,57300.0,25.0608,25.1291,24.9926,25.0316,57300.0
2012-11-02 13:30:00,25.65,25.68,25.51,25.53,489500.0,25.0218,25.0511,24.8853,24.9048,489500.0
2012-11-02 14:00:00,25.53,25.54,25.43,25.48,335000.0,24.9048,24.9145,24.8072,24.856,335000.0
2012-11-02 14:30:00,25.48,25.49,25.32,25.37,167100.0,24.856,24.8657,24.6999,24.7487,167100.0
2012-11-02 15:00:00,25.37,25.45,25.36,25.39,298800.0,24.7487,24.8267,24.7389,24.7682,298800.0
2012-11-02 15:30:00,25.39,25.4,25.06,25.07,949400.0,24.7682,24.7779,24.4463,24.456,949400.0
2012-11-05 09:30:00,25.01,25.18,24.83,25.15,155900.0,24.3975,24.5633,24.2219,24.5341,155900.0
2012-11-05 10:00:00,25.14,25.15,25.0,25.0,123600.0,24.5243,24.5341,24.3877,24.3877,123600.0
2012-11-05 10:30:00,25.0,25.15,25.0,25.15,140100.0,24.3877,24.5341,24.3877,24.5341,140100.0
2012-11-05 11:00:00,25.16,25.2,25.13,25.14,124400.0,24.5438,24.5828,24.5146,24.5243,124400.0
2012-11-05 11:30:00,25.15,25.17,25.05,25.05,133600.0,24.5341,24.5536,24.4365,24.4365,133600.0
2012-11-05 12:00:00,25.06,25.12,25.04,25.08,95500.0,24.4463,24.5048,24.4268,24.4658,95500.0
2012-11-05 12:30:00,25.09,25.18,25.07,25.16,117400.0,24.4755,24.5633,24.456,24.5438,117400.0
2012-11-05 13:00:00,25.16,25.24,25.09,25.22,104700.0,24.5438,24.6219,24.4755,24.6024,104700.0
2012-11-05 13:30:00,25.21,25.23,25.14,25.17,114000.0,24.5926,24.6121,24.5243,24.5536,114000.0
2012-11-05 14:00:00,25.17,25.17,25.14,25.17,136600.0,24.5536,24.5536,24.5243,24.5536,136600.0
2012-11-05 14:30:00,25.16,25.18,25.12,25.15,165500.0,24.5438,24.5633,24.5048,24.5341,165500.0
2012-11-05 15:00:00,25.15,25.17,25.11,25.14,235300.0,24.5341,24.5536,24.4951,24.5243,235300.0
2012-11-05 15:30:00,25.14,25.26,25.12,25.17,379600.0,24.5243,24.6414,24.5048,24.5536,379600.0
2012-11-06 09:30:00,25.36,25.39,25.13,25.16,185000.0,24.7389,24.7682,24.5146,24.5438,185000.0
2012-11-06 10:00:00,25.18,25.19,25.06,25.1,184700.0,24.5633,24.5731,24.4463,24.4853,184700.0
2012-11-06 10:30:00,25.1,25.12,25.0,25.09,215800.0,24.4853,24.5048,24.3877,24.4755,215800.0
2012-11-06 11:00:00,25.09,25.15,25.08,25.09,159600.0,24.4755,24.5341,24.4658,24.4755,159600.0
2012-11-06 11:30:00,25.09,25.18,25.06,25.12,264000.0,24.4755,24.5633,24.4463,24.5048,264000.0
2012-11-06 12:00:00,25.13,25.21,25.13,25.17,170400.0,24.5146,24.5926,24.5146,24.5536,170400.0
2012-11-06 12:30:00,25.18,25.2,25.09,25.14,156000.0,24.5633,24.5828,24.4755,24.5243,156000.0
2012-11-06 13:00:00,25.14,25.22,25.13,25.18,139300.0,24.5243,24.6024,24.5146,24.5633,139300.0
2012-11-06 13:30:00,25.18,25.25,25.15,25.19,168300.0,24.5633,24.6316,24.5341,24.5731,168300.0
2012-11-06 14:00:00,25.2,25.22,25.18,25.2,165600.0,24.5828,24.6024,24.5633,24.5828,165600.0
2012-11-06 14:30:00,25.21,25.25,25.15,25.19,163500.0,24.5926,24.6316,24.5341,24.5731,163500.0
2012-11-06 15:00:00,25.19,25.23,25.16,25.18,326000.0,24.5731,24.6121,24.5438,24.5633,326000.0
2012-11-06 15:30:00,25.19,25.22,25.1,25.18,608300.0,24.5731,24.6024,24.4853,24.5633,608300.0
2012-11-07 09:30:00,24.84,24.88,24.26,24.44,555600.0,24.2317,24.2707,23.6659,23.8415,555600.0
2012-11-07 10:00:00,24.43,24.57,24.38,24.39,513900.0,23.8317,23.9683,23.7829,23.7927,513900.0
2012-11-07 10:30:00,24.4,24.45,24.26,24.26,404600.0,23.8024,23.8512,23.6659,23.6659,404600.0
2012-11-07 11:00:00,24.26,24.31,24.0,24.06,508800.0,23.6659,23.7146,23.4122,23.4708,508800.0
2012-11-07 11:30:00,24.07,24.13,23.96,24.08,438400.0,23.4805,23.5391,23.3732,23.4903,438400.0
2012-11-07 12:00:00,24.08,24.1,24.04,24.07,176500.0,23.4903,23.5098,23.4513,23.4805,176500.0
2012-11-07 12:30:00,24.07,24.11,24.05,24.1,208300.0,23.4805,23.5195,23.461,23.5098,208300.0
2012-11-07 13:00:00,24.1,24.38,24.09,24.37,417400.0,23.5098,23.7829,23.5,23.7732,417400.0
2012-11-07 13:30:00,24.37,24.38,24.25,24.29,283600.0,23.7732,23.7829,23.6561,23.6951,283600.0
2012-11-07 14:00:00,24.29,24.39,24.25,24.35,221400.0,23.6951,23.7927,23.6561,23.7537,221400.0
2012-11-07 14:30:00,24.35,24.36,24.2,24.29,291100.0,23.7537,23.7634,23.6073,23.6951,291100.0
2012-11-07 15:00:00,24.29,24.39,24.28,24.36,387000.0,23.6951,23.7927,23.6854,23.7634,387000.0
2012-11-07 15:30:00,24.35,24.36,24.1,24.11,911400.0,23.7537,23.7634,23.5098,23.5195,911400.0
2012-11-08 09:30:00,23.94,24.22,23.89,24.16,379600.0,23.3537,23.6268,23.3049,23.5683,379600.0
2012-11-08 10:00:00,24.15,24.23,24.02,24.06,345700.0,23.5586,23.6366,23.4317,23.4708,345700.0
2012-11-08 10:30:00,24.07,24.16,23.88,23.92,256000.0,23.4805,23.5683,23.2952,23.3342,256000.0
2012-11-08 11:00:00,23.92,23.96,23.82,23.85,268900.0,23.3342,23.3732,23.2366,23.2659,268900.0
2012-11-08 11:30:00,23.84,23.99,23.81,23.97,281800.0,23.2562,23.4025,23.2269,23.383,281800.0
2012-11-08 12:00:00,23.97,23.98,23.87,23.9,332000.0,23.383,23.3927,23.2854,23.3147,332000.0
2012-11-08 12:30:00,23.9,23.94,23.84,23.91,236000.0,23.3147,23.3537,23.2562,23.3244,236000.0
2012-11-08 13:00:00,23.91,23.97,23.82,23.87,187000.0,23.3244,23.383,23.2366,23.2854,187000.0
2012-11-08 13:30:00,23.87,23.93,23.84,23.92,191200.0,23.2854,23.344,23.2562,23.3342,191200.0
2012-11-08 14:00:00,23.92,23.94,23.86,23.93,204400.0,23.3342,23.3537,23.2757,23.344,204400.0
2012-11-08 14:30:00,23.93,23.97,23.89,23.97,262800.0,23.344,23.383,23.3049,23.383,262800.0
2012-11-08 15:00:00,23.96,24.08,23.95,24.0,389700.0,23.3732,23.4903,23.3635,23.4122,389700.0
2012-11-08 15:30:00,24.0,24.04,23.88,23.88,1104700.0,23.4122,23.4513,23.2952,23.2952,1104700.0
2012-11-09 09:30:00,23.71,23.98,23.64,23.84,163500.0,23.1293,23.3927,23.0611,23.2562,163500.0
2012-11-09 10:00:00,23.85,24.11,23.84,24.07,191700.0,23.2659,23.5195,23.2562,23.4805,191700.0
2012-11-09 10:30:00,24.07,24.09,23.96,24.09,335000.0,23.4805,23.5,23.3732,23.5,335000.0
2012-11-09 11:00:00,24.09,24.15,23.96,24.02,391200.0,23.5,23.5586,23.3732,23.4317,391200.0
2012-11-09 11:30:00,24.02,24.02,23.96,23.98,180800.0,23.4317,23.4317,23.3732,23.3927,180800.0
2012-11-09 12:00:00,24.0,24.15,23.98,24.08,266100.0,23.4122,23.5586,23.3927,23.4903,266100.0
2012-11-09 12:30:00,24.08,24.1,23.96,24.04,142000.0,23.4903,23.5098,23.3732,23.4513,142000.0
2012-11-09 13:00:00,24.03,24.03,23.85,23.85,164600.0,23.4415,23.4415,23.2659,23.2659,164600.0
2012-11-09 13:30:00,23.85,23.91,23.75,23.88,85500.0,23.2659,23.3244,23.1684,23.2952,85500.0
2012-11-09 14:00:00,23.88,23.96,23.78,23.95,245600.0,23.2952,23.3732,23.1976,23.3635,245600.0
2012-11-09 14:30:00,23.95,24.03,23.92,23.96,264500.0,23.3635,23.4415,23.3342,23.3732,264500.0
2012-11-09 15:00:00,23.96,23.97,23.88,23.97,210000.0,23.3732,23.383,23.2952,23.383,210000.0
2012-11-09 15:30:00,23.98,24.01,23.82,23.86,478100.0,23.3927,23.422,23.2366,23.2757,478100.0
2012-11-12 09:30:00,23.91,23.94,23.75,23.91,250000.0,23.3244,23.3537,23.1684,23.3244,250000.0
2012-11-12 10:00:00,23.91,23.95,23.78,23.84,184300.0,23.3244,23.3635,23.1976,23.2562,184300.0
2012-11-12 10:30:00,23.83,23.85,23.71,23.71,126000.0,23.2464,23.2659,23.1293,23.1293,126000.0
2012-11-12 11:00:00,23.72,23.76,23.7,23.75,189000.0,23.1391,23.1781,23.1196,23.1684,189000.0
2012-11-12 11:30:00,23.75,23.78,23.67,23.7,112400.0,23.1684,23.1976,23.0903,23.1196,112400.0
2012-11-12 12:00:00,23.7,23.71,23.62,23.64,91600.0,23.1196,23.1293,23.0415,23.0611,91600.0
2012-11-12 12:30:00,23.64,23.66,23.6,23.64,108900.0,23.0611,23.0806,23.022,23.0611,108900.0
2012-11-12 13:00:00,23.65,23.91,23.64,23.8,271900.0,23.0708,23.3244,23.0611,23.2171,271900.0
2012-11-12 13:30:00,23.81,23.83,23.75,23.8,119800.0,23.2269,23.2464,23.1684,23.2171,119800.0
2012-11-12 14:00:00,23.8,23.9,23.77,23.83,117400.0,23.2171,23.3147,23.1879,23.2464,117400.0
2012-11-12 14:30:00,23.83,23.84,23.74,23.75,173900.0,23.2464,23.2562,23.1586,23.1684,173900.0
2012-11-12 15:00:00,23.76,23.83,23.74,23.78,248600.0,23.1781,23.2464,23.1586,23.1976,248600.0
2012-11-12 15:30:00,23.79,23.88,23.76,23.78,598600.0,23.2074,23.2952,23.1781,23.1976,598600.0
2012-11-13 09:30:00,23.59,24.11,23.54,24.03,144000.0,23.0123,23.5195,22.9635,23.4415,144000.0
2012-11-13 10:00:00,24.03,24.16,23.95,24.05,140400.0,23.4415,23.5683,23.3635,23.461,140400.0
2012-11-13 10:30:00,24.05,24.43,24.04,24.4,369000.0,23.461,23.8317,23.4513,23.8024,369000.0
2012-11-13 11:00:00,24.41,24.46,24.23,24.25,140100.0,23.8122,23.861,23.6366,23.6561,140100.0
2012-11-13 11:30:00,24.25,24.29,24.16,24.22,82000.0,23.6561,23.6951,23.5683,23.6268,82000.0
2012-11-13 12:00:00,24.23,24.25,24.16,24.2,51600.0,23.6366,23.6561,23.5683,23.6073,51600.0
2012-11-13 12:30:00,24.2,24.24,24.14,24.19,83700.0,23.6073,23.6464,23.5488,23.5976,83700.0
2012-11-13 13:00:00,24.2,24.29,24.17,24.26,106000.0,23.6073,23.6951,23.5781,23.6659,106000.0
2012-11-13 13:30:00,24.25,24.3,24.17,24.3,96100.0,23.6561,23.7049,23.5781,23.7049,96100.0
2012-11-13 14:00:00,24.3,24.33,24.26,24.32,92800.0,23.7049,23.7342,23.6659,23.7244,92800.0
2012-11-13 14:30:00,24.33,24.33,24.2,24.26,104200.0,23.7342,23.7342,23.6073,23.6659,104200.0
2012-11-13 15:00:00,24.26,24.29,24.1,24.13,109500.0,23.6659,23.6951,23.5098,23.5391,109500.0
2012-11-13 15:30:00,24.12,24.16,23.98,24.0,320600.0,23.5293,23.5683,23.3927,23.4122,320600.0
2012-11-14 09:30:00,24.05,24.19,23.95,24.11,184000.0,23.461,23.5976,23.3635,23.5195,184000.0
2012-11-14 10:00:00,24.1,24.18,24.03,24.04,81600.0,23.5098,23.5878,23.4415,23.4513,81600.0
2012-11-14 10:30:00,24.03,24.07,23.77,23.87,448700.0,23.4415,23.4805,23.1879,23.2854,448700.0
2012-11-14 11:00:00,23.88,24.17,23.88,24.17,153900.0,23.2952,23.5781,23.2952,23.5781,153900.0
2012-11-14 11:30:00,24.17,24.17,23.99,24.13,129000.0,23.5781,23.5781,23.4025,23.5391,129000.0
2012-11-14 12:00:00,24.14,24.14,23.99,24.01,104100.0,23.5488,23.5488,23.4025,23.422,104100.0
2012-11-14 12:30:00,24.01,24.03,23.78,23.85,385400.0,23.422,23.4415,23.1976,23.2659,385400.0
2012-11-14 13:00:00,23.85,23.91,23.83,23.89,117500.0,23.2659,23.3244,23.2464,23.3049,117500.0
2012-11-14 13:30:00,23.89,24.05,23.8,23.96,521900.0,23.3049,23.461,23.2171,23.3732,521900.0
2012-11-14 14:00:00,23.96,24.0,23.67,23.78,213800.0,23.3732,23.4122,23.0903,23.1976,213800.0
2012-11-14 14:30:00,23.77,23.77,23.61,23.62,115100.0,23.1879,23.1879,23.0318,23.0415,115100.0
2012-11-14 15:00:00,23.61,23.63,23.36,23.37,466200.0,23.0318,23.0513,22.7879,22.7977,466200.0
2012-11-14 15:30:00,23.38,23.39,23.17,23.2,987600.0,22.8074,22.8172,22.6026,22.6318,987600.0
2012-11-15 09:30:00,23.18,23.48,23.12,23.29,506000.0,22.6123,22.905,22.5538,22.7196,506000.0
2012-11-15 10:00:00,23.29,23.41,23.22,23.37,251400.0,22.7196,22.8367,22.6513,22.7977,251400.0
2012-11-15 10:30:00,23.36,23.39,23.24,23.27,133000.0,22.7879,22.8172,22.6708,22.7001,133000.0
2012-11-15 11:00:00,23.27,23.3,23.18,23.24,86600.0,22.7001,22.7294,22.6123,22.6708,86600.0
2012-11-15 11:30:00,23.24,23.34,23.18,23.23,129900.0,22.6708,22.7684,22.6123,22.6611,129900.0
2012-11-15 12:00:00,23.23,23.26,23.15,23.19,175500.0,22.6611,22.6904,22.5831,22.6221,175500.0
2012-11-15 12:30:00,23.19,23.31,23.17,23.22,117400.0,22.6221,22.7391,22.6026,22.6513,117400.0
2012-11-15 13:00:00,23.23,23.28,23.21,23.28,81800.0,22.6611,22.7099,22.6416,22.7099,81800.0
2012-11-15 13:30:00,23.28,23.46,23.25,23.41,148200.0,22.7099,22.8855,22.6806,22.8367,148200.0
2012-11-15 14:00:00,23.41,23.41,23.27,23.3,80000.0,22.8367,22.8367,22.7001,22.7294,80000.0
2012-11-15 14:30:00,23.31,23.31,23.2,23.23,85600.0,22.7391,22.7391,22.6318,22.6611,85600.0
2012-11-15 15:00:00,23.23,23.23,23.12,23.15,123200.0,22.6611,22.6611,22.5538,22.5831,123200.0
2012-11-15 15:30:00,23.14,23.25,23.11,23.14,548100.0,22.5733,22.6806,22.544,22.5733,548100.0
2012-11-16 09:30:00,23.17,23.36,23.05,23.18,387200.0,22.6026,22.7879,22.4855,22.6123,387200.0
2012-11-16 10:00:00,23.18,23.21,23.05,23.17,266100.0,22.6123,22.6416,22.4855,22.6026,266100.0
2012-11-16 10:30:00,23.17,23.19,23.1,23.1,144200.0,22.6026,22.6221,22.5343,22.5343,144200.0
2012-11-16 11:00:00,23.09,23.14,22.94,22.96,141000.0,22.5245,22.5733,22.3782,22.3977,141000.0
2012-11-16 11:30:00,22.96,23.25,22.96,23.18,325400.0,22.3977,22.6806,22.3977,22.6123,325400.0
2012-11-16 12:00:00,23.19,23.2,22.99,23.02,265300.0,22.6221,22.6318,22.427,22.4562,265300.0
2012-11-16 12:30:00,23.02,23.13,23.02,23.05,153700.0,22.4562,22.5635,22.4562,22.4855,153700.0
2012-11-16 13:00:00,23.05,23.07,22.95,23.01,144600.0,22.4855,22.505,22.388,22.4465,144600.0
2012-11-16 13:30:00,23.0,23.02,22.95,23.0,131200.0,22.4367,22.4562,22.388,22.4367,131200.0
2012-11-16 14:00:00,23.0,23.02,22.9,22.94,186200.0,22.4367,22.4562,22.3392,22.3782,186200.0
2012-11-16 14:30:00,22.95,23.03,22.88,23.01,185000.0,22.388,22.466,22.3197,22.4465,185000.0
2012-11-16 15:00:00,23.01,23.15,22.98,23.13,274400.0,22.4465,22.5831,22.4172,22.5635,274400.0
2012-11-16 15:30:00,23.13,23.23,23.11,23.12,776900.0,22.5635,22.6611,22.544,22.5538,776900.0
2012-11-19 09:30:00,23.46,23.58,23.29,23.49,382500.0,22.8855,23.0025,22.7196,22.9147,382500.0
2012-11-19 10:00:00,23.5,23.57,23.46,23.53,166400.0,22.9245,22.9928,22.8855,22.9537,166400.0
2012-11-19 10:30:00,23.54,23.6,23.51,23.52,165400.0,22.9635,23.022,22.9342,22.944,165400.0
2012-11-19 11:00:00,23.52,23.56,23.49,23.51,67000.0,22.944,22.983,22.9147,22.9342,67000.0
2012-11-19 11:30:00,23.51,23.52,23.42,23.45,152100.0,22.9342,22.944,22.8464,22.8757,152100.0
2012-11-19 12:00:00,23.46,23.52,23.42,23.44,67200.0,22.8855,22.944,22.8464,22.866,67200.0
2012-11-19 12:30:00,23.44,23.52,23.41,23.47,144200.0,22.866,22.944,22.8367,22.8952,144200.0
2012-11-19 13:00:00,23.47,23.49,23.41,23.41,56900.0,22.8952,22.9147,22.8367,22.8367,56900.0
2012-11-19 13:30:00,23.41,23.43,23.37,23.38,96600.0,22.8367,22.8562,22.7977,22.8074,96600.0
2012-11-19 14:00:00,23.39,23.45,23.38,23.42,106100.0,22.8172,22.8757,22.8074,22.8464,106100.0
2012-11-19 14:30:00,23.42,23.5,23.4,23.45,184800.0,22.8464,22.9245,22.8269,22.8757,184800.0
2012-11-19 15:00:00,23.44,23.55,23.42,23.48,148500.0,22.866,22.9733,22.8464,22.905,148500.0
2012-11-19 15:30:00,23.48,23.56,23.46,23.56,279800.0,22.905,22.983,22.8855,22.983,279800.0
2012-11-20 09:30:00,23.45,23.61,23.33,23.58,145800.0,22.8757,23.0318,22.7586,23.0025,145800.0
2012-11-20 10:00:00,23.59,23.6,23.43,23.56,140300.0,23.0123,23.022,22.8562,22.983,140300.0
2012-11-20 10:30:00,23.56,23.68,23.55,23.55,172900.0,22.983,23.1001,22.9733,22.9733,172900.0
2012-11-20 11:00:00,23.55,23.59,23.46,23.56,57200.0,22.9733,23.0123,22.8855,22.983,57200.0
2012-11-20 11:30:00,23.57,23.62,23.55,23.59,54700.0,22.9928,23.0415,22.9733,23.0123,54700.0
2012-11-20 12:00:00,23.6,23.61,23.53,23.56,61600.0,23.022,23.0318,22.9537,22.983,61600.0
2012-11-20 12:30:00,23.55,23.55,23.47,23.48,56000.0,22.9733,22.9733,22.8952,22.905,56000.0
2012-11-20 13:00:00,23.48,23.49,23.37,23.37,187500.0,22.905,22.9147,22.7977,22.7977,187500.0
2012-11-20 13:30:00,23.37,23.46,23.37,23.46,157600.0,22.7977,22.8855,22.7977,22.8855,157600.0
2012-11-20 14:00:00,23.46,23.53,23.43,23.53,56800.0,22.8855,22.9537,22.8562,22.9537,56800.0
2012-11-20 14:30:00,23.52,23.54,23.48,23.52,70400.0,22.944,22.9635,22.905,22.944,70400.0
2012-11-20 15:00:00,23.52,23.57,23.44,23.46,112000.0,22.944,22.9928,22.866,22.8855,112000.0
2012-11-20 15:30:00,23.47,23.56,23.46,23.55,255100.0,22.8952,22.983,22.8855,22.9733,255100.0
2012-11-21 09:30:00,23.53,23.71,23.48,23.7,109300.0,22.9537,23.1293,22.905,23.1196,109300.0
2012-11-21 10:00:00,23.7,23.71,23.58,23.65,122700.0,23.1196,23.1293,23.0025,23.0708,122700.0
2012-11-21 10:30:00,23.66,23.71,23.64,23.68,70500.0,23.0806,23.1293,23.0611,23.1001,70500.0
2012-11-21 11:00:00,23.68,23.73,23.66,23.71,65300.0,23.1001,23.1488,23.0806,23.1293,65300.0
2012-11-21 11:30:00,23.72,23.72,23.66,23.69,63100.0,23.1391,23.1391,23.0806,23.1098,63100.0
2012-11-21 12:00:00,23.69,23.73,23.66,23.73,55000.0,23.1098,23.1488,23.0806,23.1488,55000.0
2012-11-21 12:30:00,23.72,23.75,23.69,23.7,36200.0,23.1391,23.1684,23.1098,23.1196,36200.0
2012-11-21 13:00:00,23.7,23.71,23.64,23.7,49600.0,23.1196,23.1293,23.0611,23.1196,49600.0
2012-11-21 13:30:00,23.71,23.72,23.68,23.7,55700.0,23.1293,23.1391,23.1001,23.1196,55700.0
2012-11-21 14:00:00,23.71,23.73,23.68,23.71,41300.0,23.1293,23.1488,23.1001,23.1293,41300.0
2012-11-21 14:30:00,23.71,23.72,23.69,23.7,30400.0,23.1293,23.1391,23.1098,23.1196,30400.0
2012-11-21 15:00:00,23.7,23.71,23.61,23.63,176300.0,23.1196,23.1293,23.0318,23.0513,176300.0
2012-11-21 15:30:00,23.63,23.68,23.57,23.58,308000.0,23.0513,23.1001,22.9928,23.0025,308000.0
2012-11-23 09:30:00,23.68,23.75,23.61,23.67,47000.0,23.1001,23.1684,23.0318,23.0903,47000.0
2012-11-23 10:00:00,23.68,23.82,23.67,23.8,59200.0,23.1001,23.2366,23.0903,23.2171,59200.0
2012-11-23 10:30:00,23.8,23.8,23.7,23.73,33600.0,23.2171,23.2171,23.1196,23.1488,33600.0
2012-11-23 11:00:00,23.74,23.79,23.71,23.74,55300.0,23.1586,23.2074,23.1293,23.1586,55300.0
2012-11-23 11:30:00,23.73,23.75,23.63,23.64,49700.0,23.1488,23.1684,23.0513,23.0611,49700.0
2012-11-23 12:00:00,23.65,23.68,23.57,23.63,85000.0,23.0708,23.1001,22.9928,23.0513,85000.0
2012-11-23 12:30:00,23.63,23.78,23.62,23.78,117400.0,23.0513,23.1976,23.0415,23.1976,117400.0
2012-11-26 09:30:00,23.61,23.94,23.6,23.94,90800.0,23.0318,23.3537,23.022,23.3537,90800.0
2012-11-26 10:00:00,23.94,23.94,23.87,23.91,75000.0,23.3537,23.3537,23.2854,23.3244,75000.0
2012-11-26 10:30:00,23.91,23.93,23.76,23.78,147700.0,23.3244,23.344,23.1781,23.1976,147700.0
2012-11-26 11:00:00,23.78,23.85,23.77,23.84,83800.0,23.1976,23.2659,23.1879,23.2562,83800.0
2012-11-26 11:30:00,23.84,23.89,23.83,23.86,67100.0,23.2562,23.3049,23.2464,23.2757,67100.0
2012-11-26 12:00:00,23.86,23.86,23.83,23.84,65800.0,23.2757,23.2757,23.2464,23.2562,65800.0
2012-11-26 12:30:00,23.85,23.87,23.8,23.85,86300.0,23.2659,23.2854,23.2171,23.2659,86300.0
2012-11-26 13:00:00,23.85,23.88,23.85,23.85,100600.0,23.2659,23.2952,23.2659,23.2659,100600.0
2012-11-26 13:30:00,23.86,23.9,23.83,23.89,103600.0,23.2757,23.3147,23.2464,23.3049,103600.0
2012-11-26 14:00:00,23.88,23.89,23.85,23.86,57800.0,23.2952,23.3049,23.2659,23.2757,57800.0
2012-11-26 14:30:00,23.87,23.89,23.86,23.86,66200.0,23.2854,23.3049,23.2757,23.2757,66200.0
2012-11-26 15:00:00,23.86,23.88,23.81,23.82,94000.0,23.2757,23.2952,23.2269,23.2366,94000.0
2012-11-26 15:30:00,23.82,23.84,23.78,23.81,227500.0,23.2366,23.2562,23.1976,23.2269,227500.0
2012-11-27 09:30:00,23.8,24.05,23.79,24.0,131900.0,23.2171,23.461,23.2074,23.4122,131900.0
2012-11-27 10:00:00,24.01,24.01,23.84,23.86,155800.0,23.422,23.422,23.2562,23.2757,155800.0
2012-11-27 10:30:00,23.87,23.92,23.83,23.9,181700.0,23.2854,23.3342,23.2464,23.3147,181700.0
2012-11-27 11:00:00,23.91,23.96,23.87,23.89,60700.0,23.3244,23.3732,23.2854,23.3049,60700.0
2012-11-27 11:30:00,23.89,24.07,23.86,24.03,119200.0,23.3049,23.4805,23.2757,23.4415,119200.0
2012-11-27 12:00:00,24.03,24.06,23.99,24.02,119000.0,23.4415,23.4708,23.4025,23.4317,119000.0
2012-11-27 12:30:00,24.02,24.04,23.99,24.03,111600.0,23.4317,23.4513,23.4025,23.4415,111600.0
2012-11-27 13:00:00,24.03,24.04,23.99,24.01,77600.0,23.4415,23.4513,23.4025,23.422,77600.0
2012-11-27 13:30:00,24.0,24.04,23.98,24.0,132900.0,23.4122,23.4513,23.3927,23.4122,132900.0
2012-11-27 14:00:00,24.01,24.02,23.87,23.89,117200.0,23.422,23.4317,23.2854,23.3049,117200.0
2012-11-27 14:30:00,23.9,23.92,23.77,23.81,176800.0,23.3147,23.3342,23.1879,23.2269,176800.0
2012-11-27 15:00:00,23.8,23.85,23.79,23.82,136700.0,23.2171,23.2659,23.2074,23.2366,136700.0
2012-11-27 15:30:00,23.83,23.85,23.7,23.73,251000.0,23.2464,23.2659,23.1196,23.1488,251000.0
2012-11-28 09:30:00,23.5,23.51,23.4,23.47,98200.0,22.9245,22.9342,22.8269,22.8952,98200.0
2012-11-28 10:00:00,23.46,23.62,23.35,23.55,96800.0,22.8855,23.0415,22.7782,22.9733,96800.0
2012-11-28 10:30:00,23.56,23.72,23.55,23.63,98000.0,22.983,23.1391,22.9733,23.0513,98000.0
2012-11-28 11:00:00,23.64,23.8,23.64,23.72,87400.0,23.0611,23.2171,23.0611,23.1391,87400.0
2012-11-28 11:30:00,23.72,23.72,23.6,23.62,112100.0,23.1391,23.1391,23.022,23.0415,112100.0
2012-11-28 12:00:00,23.61,23.8,23.51,23.78,157100.0,23.0318,23.2171,22.9342,23.1976,157100.0
2012-11-28 12:30:00,23.77,23.83,23.76,23.82,70300.0,23.1879,23.2464,23.1781,23.2366,70300.0
2012-11-28 13:00:00,23.8,23.8,23.73,23.79,161300.0,23.2171,23.2171,23.1488,23.2074,161300.0
2012-11-28 13:30:00,23.78,23.88,23.78,23.85,124100.0,23.1976,23.2952,23.1976,23.2659,124100.0
2012-11-28 14:00:00,23.84,23.85,23.78,23.79,108800.0,23.2562,23.2659,23.1976,23.2074,108800.0
2012-11-28 14:30:00,23.79,23.86,23.78,23.83,121800.0,23.2074,23.2757,23.1976,23.2464,121800.0
2012-11-28 15:00:00,23.84,23.86,23.8,23.83,141600.0,23.2562,23.2757,23.2171,23.2464,141600.0
2012-11-28 15:30:00,23.83,23.88,23.81,23.84,391600.0,23.2464,23.2952,23.2269,23.2562,391600.0
2012-11-29 09:30:00,23.98,24.05,23.85,24.05,242200.0,23.3927,23.461,23.2659,23.461,242200.0
2012-11-29 10:00:00,24.05,24.12,23.92,23.99,101500.0,23.461,23.5293,23.3342,23.4025,101500.0
2012-11-29 10:30:00,23.99,24.07,23.97,24.03,78300.0,23.4025,23.4805,23.383,23.4415,78300.0
2012-11-29 11:00:00,24.03,24.08,23.96,23.96,72300.0,23.4415,23.4903,23.3732,23.3732,72300.0
2012-11-29 11:30:00,23.97,23.98,23.73,23.83,134900.0,23.383,23.3927,23.1488,23.2464,134900.0
2012-11-29 12:00:00,23.83,23.93,23.8,23.91,47700.0,23.2464,23.344,23.2171,23.3244,47700.0
2012-11-29 12:30:00,23.9,23.92,23.89,23.91,34800.0,23.3147,23.3342,23.3049,23.3244,34800.0
2012-11-29 13:00:00,23.92,23.94,23.83,23.88,60900.0,23.3342,23.3537,23.2464,23.2952,60900.0
2012-11-29 13:30:00,23.89,23.95,23.89,23.92,39400.0,23.3049,23.3635,23.3049,23.3342,39400.0
2012-11-29 14:00:00,23.92,23.93,23.87,23.91,69900.0,23.3342,23.344,23.2854,23.3244,69900.0
2012-11-29 14:30:00,23.9,23.95,23.9,23.91,68300.0,23.3147,23.3635,23.3147,23.3244,68300.0
2012-11-29 15:00:00,23.91,23.93,23.83,23.88,124600.0,23.3244,23.344,23.2464,23.2952,124600.0
2012-11-29 15:30:00,23.88,23.96,23.87,23.92,192700.0,23.2952,23.3732,23.2854,23.3342,192700.0
2012-11-30 09:30:00,23.88,23.95,23.8,23.81,81700.0,23.2952,23.3635,23.2171,23.2269,81700.0
2012-11-30 10:00:00,23.82,23.88,23.79,23.84,67200.0,23.2366,23.2952,23.2074,23.2562,67200.0
2012-11-30 10:30:00,23.84,23.84,23.64,23.73,105500.0,23.2562,23.2562,23.0611,23.1488,105500.0
2012-11-30 11:00:00,23.72,23.75,23.63,23.65,81600.0,23.1391,23.1684,23.0513,23.0708,81600.0
2012-11-30 11:30:00,23.64,23.68,23.6,23.66,67200.0,23.0611,23.1001,23.022,23.0806,67200.0
2012-11-30 12:00:00,23.67,23.71,23.66,23.71,67300.0,23.0903,23.1293,23.0806,23.1293,67300.0
2012-11-30 12:30:00,23.7,23.72,23.64,23.65,164200.0,23.1196,23.1391,23.0611,23.0708,164200.0
2012-11-30 13:00:00,23.66,23.71,23.63,23.67,274600.0,23.0806,23.1293,23.0513,23.0903,274600.0
2012-11-30 13:30:00,23.66,23.68,23.59,23.6,127400.0,23.0806,23.1001,23.0123,23.022,127400.0
2012-11-30 14:00:00,23.59,23.6,23.5,23.52,177000.0,23.0123,23.022,22.9245,22.944,177000.0
2012-11-30 14:30:00,23.52,23.53,23.47,23.47,135900.0,22.944,22.9537,22.8952,22.8952,135900.0
2012-11-30 15:00:00,23.47,23.48,23.42,23.43,332000.0,22.8952,22.905,22.8464,22.8562,332000.0
2012-11-30 15:30:00,23.43,23.57,23.42,23.46,956300.0,22.8562,22.9928,22.8464,22.8855,956300.0
2012-12-03 09:30:00,23.62,23.7,23.2,23.2,175100.0,23.0415,23.1196,22.6318,22.6318,175100.0
2012-12-03 10:00:00,23.19,23.39,23.11,23.27,220100.0,22.6221,22.8172,22.544,22.7001,220100.0
2012-12-03 10:30:00,23.28,23.33,23.23,23.26,132600.0,22.7099,22.7586,22.6611,22.6904,132600.0
2012-12-03 11:00:00,23.27,23.27,23.19,23.2,99500.0,22.7001,22.7001,22.6221,22.6318,99500.0
2012-12-03 11:30:00,23.2,23.31,23.19,23.29,131700.0,22.6318,22.7391,22.6221,22.7196,131700.0
2012-12-03 12:00:00,23.3,23.31,23.26,23.31,113500.0,22.7294,22.7391,22.6904,22.7391,113500.0
2012-12-03 12:30:00,23.3,23.33,23.29,23.31,102600.0,22.7294,22.7586,22.7196,22.7391,102600.0
2012-12-03 13:00:00,23.3,23.3,23.21,23.23,95500.0,22.7294,22.7294,22.6416,22.6611,95500.0
2012-12-03 13:30:00,23.23,23.23,23.09,23.12,129000.0,22.6611,22.6611,22.5245,22.5538,129000.0
2012-12-03 14:00:00,23.11,23.2,23.1,23.13,110200.0,22.544,22.6318,22.5343,22.5635,110200.0
2012-12-03 14:30:00,23.13,23.15,23.07,23.1,122400.0,22.5635,22.5831,22.505,22.5343,122400.0
2012-12-03 15:00:00,23.11,23.17,23.07,23.12,286000.0,22.544,22.6026,22.505,22.5538,286000.0
2012-12-03 15:30:00,23.11,23.17,23.08,23.09,400900.0,22.544,22.6026,22.5148,22.5245,400900.0
2012-12-04 09:30:00,23.08,23.19,23.02,23.15,337700.0,22.5148,22.6221,22.4562,22.5831,337700.0
2012-12-04 10:00:00,23.14,23.22,23.08,23.09,181400.0,22.5733,22.6513,22.5148,22.5245,181400.0
2012-12-04 10:30:00,23.09,23.11,23.03,23.03,153400.0,22.5245,22.544,22.466,22.466,153400.0
2012-12-04 11:00:00,23.03,23.06,22.95,23.03,121200.0,22.466,22.4953,22.388,22.466,121200.0
2012-12-04 11:30:00,23.04,23.11,23.01,23.04,130400.0,22.4757,22.544,22.4465,22.4757,130400.0
2012-12-04 12:00:00,23.04,23.05,22.92,22.95,99400.0,22.4757,22.4855,22.3587,22.388,99400.0
2012-12-04 12:30:00,22.95,22.99,22.93,22.95,90400.0,22.388,22.427,22.3684,22.388,90400.0
2012-12-04 13:00:00,22.95,22.98,22.91,22.96,125500.0,22.388,22.4172,22.3489,22.3977,125500.0
2012-12-04 13:30:00,22.97,23.09,22.96,23.09,129400.0,22.4075,22.5245,22.3977,22.5245,129400.0
2012-12-04 14:00:00,23.09,23.09,23.03,23.04,145000.0,22.5245,22.5245,22.466,22.4757,145000.0
2012-12-04 14:30:00,23.05,23.11,23.02,23.02,168600.0,22.4855,22.544,22.4562,22.4562,168600.0
2012-12-04 15:00:00,23.02,23.16,23.02,23.07,274300.0,22.4562,22.5928,22.4562,22.505,274300.0
2012-12-04 15:30:00,23.07,23.08,23.0,23.01,420900.0,22.505,22.5148,22.4367,22.4465,420900.0
2012-12-05 09:30:00,23.19,23.35,23.09,23.1,171000.0,22.6221,22.7782,22.5245,22.5343,171000.0
2012-12-05 10:00:00,23.1,23.16,22.99,23.0,151500.0,22.5343,22.5928,22.427,22.4367,151500.0
2012-12-05 10:30:00,23.0,23.02,22.88,22.89,270100.0,22.4367,22.4562,22.3197,22.3294,270100.0
2012-12-05 11:00:00,22.89,22.95,22.84,22.94,151100.0,22.3294,22.388,22.2806,22.3782,151100.0
2012-12-05 11:30:00,22.94,23.06,22.94,23.05,141600.0,22.3782,22.4953,22.3782,22.4855,141600.0
2012-12-05 12:00:00,23.05,23.14,23.04,23.06,161400.0,22.4855,22.5733,22.4757,22.4953,161400.0
2012-12-05 12:30:00,23.07,23.19,23.07,23.16,141300.0,22.505,22.6221,22.505,22.5928,141300.0
2012-12-05 13:00:00,23.16,23.23,23.15,23.16,151300.0,22.5928,22.6611,22.5831,22.5928,151300.0
2012-12-05 13:30:00,23.16,23.28,23.14,23.28,1734900.0,22.5928,22.7099,22.5733,22.7099,1734900.0
2012-12-05 14:00:00,23.28,23.46,23.27,23.38,158300.0,22.7099,22.8855,22.7001,22.8074,158300.0
2012-12-05 14:30:00,23.38,23.4,23.3,23.35,219000.0,22.8074,22.8269,22.7294,22.7782,219000.0
2012-12-05 15:00:00,23.35,23.4,23.34,23.36,274900.0,22.7782,22.8269,22.7684,22.7879,274900.0
2012-12-05 15:30:00,23.36,23.36,23.11,23.16,949400.0,22.7879,22.7879,22.544,22.5928,949400.0
2012-12-06 09:30:00,23.16,23.21,23.02,23.14,128000.0,22.5928,22.6416,22.4562,22.5733,128000.0
2012-12-06 10:00:00,23.14,23.24,23.08,23.21,124400.0,22.5733,22.6708,22.5148,22.6416,124400.0
2012-12-06 10:30:00,23.21,23.33,23.21,23.33,157900.0,22.6416,22.7586,22.6416,22.7586,157900.0
2012-12-06 11:00:00,23.32,23.39,23.26,23.37,261300.0,22.7489,22.8172,22.6904,22.7977,261300.0
2012-12-06 11:30:00,23.36,23.45,23.36,23.39,113800.0,22.7879,22.8757,22.7879,22.8172,113800.0
2012-12-06 12:00:00,23.39,23.45,23.21,23.22,194400.0,22.8172,22.8757,22.6416,22.6513,194400.0
2012-12-06 12:30:00,23.21,23.27,23.19,23.26,83900.0,22.6416,22.7001,22.6221,22.6904,83900.0
2012-12-06 13:00:00,23.26,23.39,23.24,23.38,88000.0,22.6904,22.8172,22.6708,22.8074,88000.0
2012-12-06 13:30:00,23.38,23.47,23.38,23.46,79700.0,22.8074,22.8952,22.8074,22.8855,79700.0
2012-12-06 14:00:00,23.47,23.57,23.45,23.53,186700.0,22.8952,22.9928,22.8757,22.9537,186700.0
2012-12-06 14:30:00,23.53,23.58,23.52,23.56,160300.0,22.9537,23.0025,22.944,22.983,160300.0
2012-12-06 15:00:00,23.56,23.59,23.51,23.57,149600.0,22.983,23.0123,22.9342,22.9928,149600.0
2012-12-06 15:30:00,23.57,23.65,23.56,23.64,438600.0,22.9928,23.0708,22.983,23.0611,438600.0
2012-12-07 09:30:00,23.72,23.77,23.55,23.63,147600.0,23.1391,23.1879,22.9733,23.0513,147600.0
2012-12-07 10:00:00,23.63,23.93,23.63,23.92,364200.0,23.0513,23.344,23.0513,23.3342,364200.0
2012-12-07 10:30:00,23.92,23.95,23.85,23.92,416200.0,23.3342,23.3635,23.2659,23.3342,416200.0
2012-12-07 11:00:00,23.92,23.93,23.78,23.8,190600.0,23.3342,23.344,23.1976,23.2171,190600.0
2012-12-07 11:30:00,23.8,23.84,23.71,23.72,89700.0,23.2171,23.2562,23.1293,23.1391,89700.0
2012-12-07 12:00:00,23.72,23.77,23.7,23.72,62700.0,23.1391,23.1879,23.1196,23.1391,62700.0
2012-12-07 12:30:00,23.73,23.79,23.71,23.79,55500.0,23.1488,23.2074,23.1293,23.2074,55500.0
2012-12-07 13:00:00,23.79,23.86,23.78,23.83,94100.0,23.2074,23.2757,23.1976,23.2464,94100.0
2012-12-07 13:30:00,23.84,23.86,23.81,23.85,68800.0,23.2562,23.2757,23.2269,23.2659,68800.0
2012-12-07 14:00:00,23.85,23.86,23.79,23.82,100300.0,23.2659,23.2757,23.2074,23.2366,100300.0
2012-12-07 14:30:00,23.82,23.84,23.78,23.8,76000.0,23.2366,23.2562,23.1976,23.2171,76000.0
2012-12-07 15:00:00,23.79,23.8,23.67,23.7,190800.0,23.2074,23.2171,23.0903,23.1196,190800.0
2012-12-07 15:30:00,23.71,23.81,23.7,23.79,263200.0,23.1293,23.2269,23.1196,23.2074,263200.0
2012-12-10 09:30:00,23.75,23.99,23.74,23.98,138400.0,23.1684,23.4025,23.1586,23.3927,138400.0
2012-12-10 10:00:00,23.98,24.05,23.96,24.03,182600.0,23.3927,23.461,23.3732,23.4415,182600.0
2012-12-10 10:30:00,24.03,24.11,24.03,24.1,231300.0,23.4415,23.5195,23.4415,23.5098,231300.0
2012-12-10 11:00:00,24.09,24.1,24.02,24.04,139100.0,23.5,23.5098,23.4317,23.4513,139100.0
2012-12-10 11:30:00,24.05,24.05,24.0,24.04,81500.0,23.461,23.461,23.4122,23.4513,81500.0
2012-12-10 12:00:00,24.04,24.13,24.03,24.12,116800.0,23.4513,23.5391,23.4415,23.5293,116800.0
2012-12-10 12:30:00,24.12,24.14,24.03,24.03,133900.0,23.5293,23.5488,23.4415,23.4415,133900.0
2012-12-10 13:00:00,24.03,24.04,24.01,24.02,45900.0,23.4415,23.4513,23.422,23.4317,45900.0
2012-12-10 13:30:00,24.03,24.03,23.98,24.0,81400.0,23.4415,23.4415,23.3927,23.4122,81400.0
2012-12-10 14:00:00,24.0,24.2,23.99,24.18,225000.0,23.4122,23.6073,23.4025,23.5878,225000.0
2012-12-10 14:30:00,24.18,24.22,24.15,24.19,183300.0,23.5878,23.6268,23.5586,23.5976,183300.0
2012-12-10 15:00:00,24.2,24.2,24.16,24.18,133600.0,23.6073,23.6073,23.5683,23.5878,133600.0
2012-12-10 15:30:00,24.18,24.2,24.14,24.19,410100.0,23.5878,23.6073,23.5488,23.5976,410100.0
2012-12-11 09:30:00,24.33,24.46,24.21,24.46,134100.0,23.7342,23.861,23.6171,23.861,134100.0
2012-12-11 10:00:00,24.46,24.47,24.37,24.43,158000.0,23.861,23.8707,23.7732,23.8317,158000.0
2012-12-11 10:30:00,24.43,24.55,24.43,24.49,183700.0,23.8317,23.9488,23.8317,23.8902,183700.0
2012-12-11 11:00:00,24.49,24.5,24.38,24.47,194300.0,23.8902,23.9,23.7829,23.8707,194300.0
2012-12-11 11:30:00,24.46,24.47,24.41,24.41,88900.0,23.861,23.8707,23.8122,23.8122,88900.0
2012-12-11 12:00:00,24.41,24.46,24.33,24.46,121900.0,23.8122,23.861,23.7342,23.861,121900.0
2012-12-11 12:30:00,24.46,24.47,24.43,24.44,69200.0,23.861,23.8707,23.8317,23.8415,69200.0
2012-12-11 13:00:00,24.44,24.47,24.33,24.34,87000.0,23.8415,23.8707,23.7342,23.7439,87000.0
2012-12-11 13:30:00,24.34,24.42,24.33,24.4,77700.0,23.7439,23.822,23.7342,23.8024,77700.0
2012-12-11 14:00:00,24.4,24.41,24.39,24.39,57000.0,23.8024,23.8122,23.7927,23.7927,57000.0
2012-12-11 14:30:00,24.39,24.39,24.24,24.24,92800.0,23.7927,23.7927,23.6464,23.6464,92800.0
2012-12-11 15:00:00,24.24,24.27,24.18,24.25,141000.0,23.6464,23.6756,23.5878,23.6561,141000.0
2012-12-11 15:30:00,24.25,24.26,24.21,24.22,345800.0,23.6561,23.6659,23.6171,23.6268,345800.0
2012-12-12 09:30:00,24.23,24.48,24.23,24.42,135000.0,23.6563,23.9004,23.6563,23.8418,135000.0
2012-12-12 10:00:00,24.41,24.42,24.25,24.26,166700.0,23.832,23.8418,23.6758,23.6856,166700.0
2012-12-12 10:30:00,24.26,24.43,24.18,24.31,235300.0,23.6856,23.8516,23.6075,23.7344,235300.0
2012-12-12 11:00:00,24.31,24.32,24.23,24.25,110700.0,23.7344,23.7442,23.6563,23.6758,110700.0
2012-12-12 11:30:00,24.25,24.26,24.17,24.18,89100.0,23.6758,23.6856,23.5977,23.6075,89100.0
2012-12-12 12:00:00,24.18,24.2,24.16,24.18,91200.0,23.6075,23.627,23.588,23.6075,91200.0
2012-12-12 12:30:00,24.18,24.33,24.13,24.3,141700.0,23.6075,23.7539,23.5587,23.7246,141700.0
2012-12-12 13:00:00,24.3,24.35,24.29,24.32,135700.0,23.7246,23.7735,23.7149,23.7442,135700.0
2012-12-12 13:30:00,24.33,24.34,24.28,24.28,117200.0,23.7539,23.7637,23.7051,23.7051,117200.0
2012-12-12 14:00:00,24.29,24.36,24.26,24.28,135600.0,23.7149,23.7832,23.6856,23.7051,135600.0
2012-12-12 14:30:00,24.28,24.29,24.23,24.27,106000.0,23.7051,23.7149,23.6563,23.6954,106000.0
2012-12-12 15:00:00,24.27,24.28,24.07,24.1,159300.0,23.6954,23.7051,23.5001,23.5294,159300.0
2012-12-12 15:30:00,24.09,24.11,23.98,24.01,374700.0,23.5196,23.5391,23.4122,23.4415,374700.0
2012-12-13 09:30:00,23.93,24.18,23.9,24.05,253500.0,23.3634,23.6075,23.3341,23.4806,253500.0
2012-12-13 10:00:00,24.05,24.22,24.03,24.1,208400.0,23.4806,23.6465,23.461,23.5294,208400.0
2012-12-13 10:30:00,24.1,24.14,24.05,24.13,101200.0,23.5294,23.5684,23.4806,23.5587,101200.0
2012-12-13 11:00:00,24.14,24.14,23.98,24.06,132300.0,23.5684,23.5684,23.4122,23.4903,132300.0
2012-12-13 11:30:00,24.05,24.16,24.04,24.16,108000.0,23.4806,23.588,23.4708,23.588,108000.0
2012-12-13 12:00:00,24.17,24.18,24.1,24.1,71300.0,23.5977,23.6075,23.5294,23.5294,71300.0
2012-12-13 12:30:00,24.1,24.1,23.97,24.03,63900.0,23.5294,23.5294,23.4025,23.461,63900.0
2012-12-13 13:00:00,24.01,24.02,23.92,23.98,65000.0,23.4415,23.4513,23.3536,23.4122,65000.0
2012-12-13 13:30:00,23.98,23.98,23.91,23.93,70400.0,23.4122,23.4122,23.3439,23.3634,70400.0
2012-12-13 14:00:00,23.94,23.94,23.88,23.92,75100.0,23.3732,23.3732,23.3146,23.3536,75100.0
2012-12-13 14:30:00,23.92,23.98,23.86,23.97,296800.0,23.3536,23.4122,23.2951,23.4025,296800.0
2012-12-13 15:00:00,23.98,23.98,23.93,23.97,324700.0,23.4122,23.4122,23.3634,23.4025,324700.0
2012-12-13 15:30:00,23.97,24.13,23.96,24.05,818900.0,23.4025,23.5587,23.3927,23.4806,818900.0
2012-12-14 09:30:00,24.0,24.2,23.98,24.16,324200.0,23.4317,23.627,23.4122,23.588,324200.0
2012-12-14 10:00:00,24.16,24.3,24.13,24.19,161800.0,23.588,23.7246,23.5587,23.6172,161800.0
2012-12-14 10:30:00,24.19,24.38,24.19,24.29,376500.0,23.6172,23.8027,23.6172,23.7149,376500.0
2012-12-14 11:00:00,24.29,24.35,24.26,24.27,123700.0,23.7149,23.7735,23.6856,23.6954,123700.0
2012-12-14 11:30:00,24.27,24.28,24.19,24.22,232500.0,23.6954,23.7051,23.6172,23.6465,232500.0
2012-12-14 12:00:00,24.22,24.34,24.22,24.34,61800.0,23.6465,23.7637,23.6465,23.7637,61800.0
2012-12-14 12:30:00,24.35,24.36,24.3,24.3,75300.0,23.7735,23.7832,23.7246,23.7246,75300.0
2012-12-14 13:00:00,24.3,24.3,24.27,24.27,364200.0,23.7246,23.7246,23.6954,23.6954,364200.0
2012-12-14 13:30:00,24.28,24.32,24.26,24.3,197300.0,23.7051,23.7442,23.6856,23.7246,197300.0
2012-12-14 14:00:00,24.3,24.32,24.29,24.3,68900.0,23.7246,23.7442,23.7149,23.7246,68900.0
2012-12-14 14:30:00,24.3,24.31,24.25,24.26,107700.0,23.7246,23.7344,23.6758,23.6856,107700.0
2012-12-14 15:00:00,24.27,24.29,24.23,24.26,169500.0,23.6954,23.7149,23.6563,23.6856,169500.0
2012-12-14 15:30:00,24.25,24.3,24.21,24.26,681500.0,23.6758,23.7246,23.6368,23.6856,681500.0
2012-12-17 09:30:00,24.34,24.54,24.32,24.46,199700.0,23.7637,23.959,23.7442,23.8809,199700.0
2012-12-17 10:00:00,24.46,24.55,24.3,24.32,149700.0,23.8809,23.9687,23.7246,23.7442,149700.0
2012-12-17 10:30:00,24.31,24.35,24.29,24.32,75000.0,23.7344,23.7735,23.7149,23.7442,75000.0
2012-12-17 11:00:00,24.32,24.41,24.3,24.35,142500.0,23.7442,23.832,23.7246,23.7735,142500.0
2012-12-17 11:30:00,24.35,24.46,24.35,24.42,155300.0,23.7735,23.8809,23.7735,23.8418,155300.0
2012-12-17 12:00:00,24.41,24.5,24.4,24.48,138900.0,23.832,23.9199,23.8223,23.9004,138900.0
2012-12-17 12:30:00,24.48,24.48,24.38,24.39,388500.0,23.9004,23.9004,23.8027,23.8125,388500.0
2012-12-17 13:00:00,24.39,24.41,24.34,24.35,128700.0,23.8125,23.832,23.7637,23.7735,128700.0
2012-12-17 13:30:00,24.36,24.36,24.3,24.32,133300.0,23.7832,23.7832,23.7246,23.7442,133300.0
2012-12-17 14:00:00,24.31,24.4,24.31,24.33,229600.0,23.7344,23.8223,23.7344,23.7539,229600.0
2012-12-17 14:30:00,24.33,24.36,24.28,24.3,267500.0,23.7539,23.7832,23.7051,23.7246,267500.0
2012-12-17 15:00:00,24.3,24.37,24.3,24.32,143600.0,23.7246,23.793,23.7246,23.7442,143600.0
2012-12-17 15:30:00,24.32,24.37,24.31,24.36,749500.0,23.7442,23.793,23.7344,23.7832,749500.0
2012-12-18 09:30:00,24.37,24.6,24.33,24.58,151500.0,23.793,24.0175,23.7539,23.998,151500.0
2012-12-18 10:00:00,24.58,24.69,24.56,24.67,146100.0,23.998,24.1054,23.9785,24.0859,146100.0
2012-12-18 10:30:00,24.68,24.72,24.63,24.64,117700.0,24.0956,24.1347,24.0468,24.0566,117700.0
2012-12-18 11:00:00,24.64,24.67,24.62,24.65,194800.0,24.0566,24.0859,24.0371,24.0664,194800.0
2012-12-18 11:30:00,24.65,24.66,24.62,24.64,123400.0,24.0664,24.0761,24.0371,24.0566,123400.0
2012-12-18 12:00:00,24.64,24.66,24.62,24.63,152300.0,24.0566,24.0761,24.0371,24.0468,152300.0
2012-12-18 12:30:00,24.64,24.71,24.59,24.7,177200.0,24.0566,24.1249,24.0078,24.1152,177200.0
2012-12-18 13:00:00,24.7,24.7,24.65,24.68,85800.0,24.1152,24.1152,24.0664,24.0956,85800.0
2012-12-18 13:30:00,24.67,24.72,24.63,24.67,150600.0,24.0859,24.1347,24.0468,24.0859,150600.0
2012-12-18 14:00:00,24.66,24.67,24.64,24.65,336900.0,24.0761,24.0859,24.0566,24.0664,336900.0
2012-12-18 14:30:00,24.65,24.67,24.64,24.65,199900.0,24.0664,24.0859,24.0566,24.0664,199900.0
2012-12-18 15:00:00,24.65,24.68,24.62,24.65,258400.0,24.0664,24.0956,24.0371,24.0664,258400.0
2012-12-18 15:30:00,24.65,24.71,24.63,24.67,690100.0,24.0664,24.1249,24.0468,24.0859,690100.0
2012-12-19 09:30:00,24.67,24.77,24.58,24.75,180900.0,24.0859,24.1835,23.998,24.164,180900.0
2012-12-19 10:00:00,24.75,24.79,24.71,24.72,117700.0,24.164,24.203,24.1249,24.1347,117700.0
2012-12-19 10:30:00,24.72,24.72,24.66,24.69,224800.0,24.1347,24.1347,24.0761,24.1054,224800.0
2012-12-19 11:00:00,24.69,24.69,24.61,24.66,228700.0,24.1054,24.1054,24.0273,24.0761,228700.0
2012-12-19 11:30:00,24.66,24.68,24.6,24.61,158600.0,24.0761,24.0956,24.0175,24.0273,158600.0
2012-12-19 12:00:00,24.6,24.77,24.6,24.77,215800.0,24.0175,24.1835,24.0175,24.1835,215800.0
2012-12-19 12:30:00,24.77,24.81,24.73,24.78,140900.0,24.1835,24.2226,24.1445,24.1933,140900.0
2012-12-19 13:00:00,24.79,24.86,24.77,24.78,129000.0,24.203,24.2714,24.1835,24.1933,129000.0
2012-12-19 13:30:00,24.77,24.81,24.74,24.81,121700.0,24.1835,24.2226,24.1542,24.2226,121700.0
2012-12-19 14:00:00,24.8,24.8,24.68,24.75,173400.0,24.2128,24.2128,24.0956,24.164,173400.0
2012-12-19 14:30:00,24.75,24.79,24.71,24.75,95000.0,24.164,24.203,24.1249,24.164,95000.0
2012-12-19 15:00:00,24.76,24.78,24.73,24.76,180400.0,24.1738,24.1933,24.1445,24.1738,180400.0
2012-12-19 15:30:00,24.76,24.77,24.61,24.62,442200.0,24.1738,24.1835,24.0273,24.0371,442200.0
2012-12-20 09:30:00,24.57,24.77,24.54,24.64,247000.0,23.9883,24.1835,23.959,24.0566,247000.0
2012-12-20 10:00:00,24.64,24.75,24.63,24.66,105000.0,24.0566,24.164,24.0468,24.0761,105000.0
2012-12-20 10:30:00,24.66,24.7,24.6,24.6,115800.0,24.0761,24.1152,24.0175,24.0175,115800.0
2012-12-20 11:00:00,24.6,24.66,24.59,24.59,99100.0,24.0175,24.0761,24.0078,24.0078,99100.0
2012-12-20 11:30:00,24.59,24.68,24.59,24.67,65700.0,24.0078,24.0956,24.0078,24.0859,65700.0
2012-12-20 12:00:00,24.68,24.68,24.62,24.63,119200.0,24.0956,24.0956,24.0371,24.0468,119200.0
2012-12-20 12:30:00,24.63,24.7,24.63,24.69,76400.0,24.0468,24.1152,24.0468,24.1054,76400.0
2012-12-20 13:00:00,24.7,24.7,24.63,24.65,111000.0,24.1152,24.1152,24.0468,24.0664,111000.0
2012-12-20 13:30:00,24.65,24.7,24.64,24.69,123200.0,24.0664,24.1152,24.0566,24.1054,123200.0
2012-12-20 14:00:00,24.69,24.7,24.67,24.68,102300.0,24.1054,24.1152,24.0859,24.0956,102300.0
2012-12-20 14:30:00,24.69,24.7,24.64,24.69,153000.0,24.1054,24.1152,24.0566,24.1054,153000.0
2012-12-20 15:00:00,24.69,24.69,24.64,24.69,134300.0,24.1054,24.1054,24.0566,24.1054,134300.0
2012-12-20 15:30:00,24.69,24.7,24.62,24.7,408000.0,24.1054,24.1152,24.0371,24.1152,408000.0
2012-12-21 09:30:00,24.19,24.51,24.16,24.44,610800.0,23.6172,23.9297,23.588,23.8613,610800.0
2012-12-21 10:00:00,24.48,24.55,24.42,24.55,244600.0,23.9004,23.9687,23.8418,23.9687,244600.0
2012-12-21 10:30:00,24.55,24.6,24.54,24.6,69700.0,23.9687,24.0175,23.959,24.0175,69700.0
2012-12-21 11:00:00,24.6,24.62,24.47,24.47,127200.0,24.0175,24.0371,23.8906,23.8906,127200.0
2012-12-21 11:30:00,24.47,24.51,24.37,24.48,240000.0,23.8906,23.9297,23.793,23.9004,240000.0
2012-12-21 12:00:00,24.48,24.53,24.47,24.52,87800.0,23.9004,23.9492,23.8906,23.9394,87800.0
2012-12-21 12:30:00,24.52,24.61,24.51,24.6,116600.0,23.9394,24.0273,23.9297,24.0175,116600.0
2012-12-21 13:00:00,24.6,24.62,24.49,24.55,92800.0,24.0175,24.0371,23.9101,23.9687,92800.0
2012-12-21 13:30:00,24.55,24.58,24.52,24.56,67400.0,23.9687,23.998,23.9394,23.9785,67400.0
2012-12-21 14:00:00,24.56,24.57,24.47,24.48,104100.0,23.9785,23.9883,23.8906,23.9004,104100.0
2012-12-21 14:30:00,24.48,24.54,24.47,24.5,72200.0,23.9004,23.959,23.8906,23.9199,72200.0
2012-12-21 15:00:00,24.5,24.54,24.43,24.5,193900.0,23.9199,23.959,23.8516,23.9199,193900.0
2012-12-21 15:30:00,24.5,24.55,24.43,24.47,511900.0,23.9199,23.9687,23.8516,23.8906,511900.0
2012-12-24 09:30:00,24.41,24.48,24.36,24.4,117700.0,23.832,23.9004,23.7832,23.8223,117700.0
2012-12-24 10:00:00,24.4,24.46,24.38,24.45,66000.0,23.8223,23.8809,23.8027,23.8711,66000.0
2012-12-24 10:30:00,24.45,24.47,24.36,24.4,103800.0,23.8711,23.8906,23.7832,23.8223,103800.0
2012-12-24 11:00:00,24.4,24.4,24.36,24.39,118600.0,23.8223,23.8223,23.7832,23.8125,118600.0
2012-12-24 11:30:00,24.4,24.43,24.39,24.39,52600.0,23.8223,23.8516,23.8125,23.8125,52600.0
2012-12-24 12:00:00,24.4,24.4,24.32,24.34,69500.0,23.8223,23.8223,23.7442,23.7637,69500.0
2012-12-24 12:30:00,24.35,24.43,24.34,24.4,88100.0,23.7735,23.8516,23.7637,23.8223,88100.0
2012-12-26 09:30:00,24.43,24.43,24.1,24.1,216500.0,23.8516,23.8516,23.5294,23.5294,216500.0
2012-12-26 10:00:00,24.11,24.17,24.11,24.16,103900.0,23.5391,23.5977,23.5391,23.588,103900.0
2012-12-26 10:30:00,24.16,24.17,24.12,24.14,116700.0,23.588,23.5977,23.5489,23.5684,116700.0
2012-12-26 11:00:00,24.14,24.16,24.02,24.03,166100.0,23.5684,23.588,23.4513,23.461,166100.0
2012-12-26 11:30:00,24.03,24.11,24.01,24.11,203600.0,23.461,23.5391,23.4415,23.5391,203600.0
2012-12-26 12:00:00,24.11,24.16,24.1,24.11,76800.0,23.5391,23.588,23.5294,23.5391,76800.0
2012-12-26 12:30:00,24.11,24.15,24.1,24.13,51900.0,23.5391,23.5782,23.5294,23.5587,51900.0
2012-12-26 13:00:00,24.14,24.17,24.11,24.15,58100.0,23.5684,23.5977,23.5391,23.5782,58100.0
2012-12-26 13:30:00,24.16,24.16,24.04,24.06,94600.0,23.588,23.588,23.4708,23.4903,94600.0
2012-12-26 14:00:00,24.07,24.14,24.06,24.13,171600.0,23.5001,23.5684,23.4903,23.5587,171600.0
2012-12-26 14:30:00,24.14,24.15,24.1,24.14,226000.0,23.5684,23.5782,23.5294,23.5684,226000.0
2012-12-26 15:00:00,24.14,24.18,24.14,24.14,114300.0,23.5684,23.6075,23.5684,23.5684,114300.0
2012-12-26 15:30:00,24.15,24.18,24.1,24.18,364200.0,23.5782,23.6075,23.5294,23.6075,364200.0
2012-12-27 09:30:00,24.14,24.34,24.12,24.33,82300.0,23.5684,23.7637,23.5489,23.7539,82300.0
2012-12-27 10:00:00,24.32,24.33,23.99,23.99,144300.0,23.7442,23.7539,23.422,23.422,144300.0
2012-12-27 10:30:00,24.0,24.12,23.99,24.07,149500.0,23.4317,23.5489,23.422,23.5001,149500.0
2012-12-27 11:00:00,24.07,24.1,23.94,23.95,148800.0,23.5001,23.5294,23.3732,23.3829,148800.0
2012-12-27 11:30:00,23.94,23.98,23.9,23.95,86900.0,23.3732,23.4122,23.3341,23.3829,86900.0
2012-12-27 12:00:00,23.95,24.01,23.93,23.97,219800.0,23.3829,23.4415,23.3634,23.4025,219800.0
2012-12-27 12:30:00,23.97,23.98,23.88,23.91,215300.0,23.4025,23.4122,23.3146,23.3439,215300.0
2012-12-27 13:00:00,23.92,24.03,23.89,23.96,144800.0,23.3536,23.461,23.3244,23.3927,144800.0
2012-12-27 13:30:00,23.96,23.99,23.95,23.97,92800.0,23.3927,23.422,23.3829,23.4025,92800.0
2012-12-27 14:00:00,23.96,24.02,23.94,24.01,138800.0,23.3927,23.4513,23.3732,23.4415,138800.0
2012-12-27 14:30:00,24.0,24.21,24.0,24.15,230800.0,23.4317,23.6368,23.4317,23.5782,230800.0
2012-12-27 15:00:00,24.14,24.28,24.13,24.21,193800.0,23.5684,23.7051,23.5587,23.6368,193800.0
2012-12-27 15:30:00,24.21,24.39,24.21,24.3,482100.0,23.6368,23.8125,23.6368,23.7246,482100.0
2012-12-28 09:30:00,24.03,24.05,23.9,24.03,110500.0,23.461,23.4806,23.3341,23.461,110500.0
2012-12-28 10:00:00,24.03,24.12,23.99,24.08,81100.0,23.461,23.5489,23.422,23.5099,81100.0
2012-12-28 10:30:00,24.07,24.18,24.03,24.09,52100.0,23.5001,23.6075,23.461,23.5196,52100.0
2012-12-28 11:00:00,24.09,24.16,24.07,24.14,91100.0,23.5196,23.588,23.5001,23.5684,91100.0
2012-12-28 11:30:00,24.14,24.19,24.12,24.15,47000.0,23.5684,23.6172,23.5489,23.5782,47000.0
2012-12-28 12:00:00,24.15,24.26,24.12,24.26,46600.0,23.5782,23.6856,23.5489,23.6856,46600.0
2012-12-28 12:30:00,24.26,24.26,24.19,24.2,60200.0,23.6856,23.6856,23.6172,23.627,60200.0
2012-12-28 13:00:00,24.2,24.22,24.17,24.18,72500.0,23.627,23.6465,23.5977,23.6075,72500.0
2012-12-28 13:30:00,24.19,24.21,24.16,24.19,67900.0,23.6172,23.6368,23.588,23.6172,67900.0
2012-12-28 14:00:00,24.19,24.23,24.16,24.2,89300.0,23.6172,23.6563,23.588,23.627,89300.0
2012-12-28 14:30:00,24.2,24.23,24.19,24.2,79300.0,23.627,23.6563,23.6172,23.627,79300.0
2012-12-28 15:00:00,24.2,24.23,24.17,24.18,168900.0,23.627,23.6563,23.5977,23.6075,168900.0
2012-12-28 15:30:00,24.17,24.22,24.01,24.12,647300.0,23.5977,23.6465,23.4415,23.5489,647300.0
2012-12-31 09:30:00,24.01,24.15,23.94,24.12,155800.0,23.4415,23.5782,23.3732,23.5489,155800.0
2012-12-31 10:00:00,24.12,24.18,24.04,24.13,94700.0,23.5489,23.6075,23.4708,23.5587,94700.0
2012-12-31 10:30:00,24.12,24.2,24.1,24.13,244900.0,23.5489,23.627,23.5294,23.5587,244900.0
2012-12-31 11:00:00,24.13,24.24,24.13,24.15,93500.0,23.5587,23.6661,23.5587,23.5782,93500.0
2012-12-31 11:30:00,24.14,24.28,24.14,24.25,200500.0,23.5684,23.7051,23.5684,23.6758,200500.0
2012-12-31 12:00:00,24.25,24.28,24.25,24.26,114100.0,23.6758,23.7051,23.6758,23.6856,114100.0
2012-12-31 12:30:00,24.26,24.5,24.26,24.41,132500.0,23.6856,23.9199,23.6856,23.832,132500.0
2012-12-31 13:00:00,24.41,24.49,24.34,24.41,106600.0,23.832,23.9101,23.7637,23.832,106600.0
2012-12-31 13:30:00,24.4,24.51,24.3,24.35,152900.0,23.8223,23.9297,23.7246,23.7735,152900.0
2012-12-31 14:00:00,24.37,24.48,24.35,24.46,62200.0,23.793,23.9004,23.7735,23.8809,62200.0
2012-12-31 14:30:00,24.46,24.72,24.45,24.7,136500.0,23.8809,24.1347,23.8711,24.1152,136500.0
2012-12-31 15:00:00,24.7,24.76,24.53,24.59,189600.0,24.1152,24.1738,23.9492,24.0078,189600.0
2012-12-31 15:30:00,24.58,24.82,24.58,24.79,423100.0,23.998,24.2323,23.998,24.203,423100.0
2013-01-02 09:30:00,25.33,25.47,25.12,25.42,332800.0,24.7303,24.8669,24.5252,24.8181,332800.0
2013-01-02 10:00:00,25.41,25.47,25.3,25.39,174400.0,24.8084,24.8669,24.701,24.7888,174400.0
2013-01-02 10:30:00,25.39,25.42,25.31,25.38,199900.0,24.7888,24.8181,24.7107,24.7791,199900.0
2013-01-02 11:00:00,25.38,25.41,25.33,25.38,170200.0,24.7791,24.8084,24.7303,24.7791,170200.0
2013-01-02 11:30:00,25.37,25.4,25.3,25.34,198400.0,24.7693,24.7986,24.701,24.74,198400.0
2013-01-02 12:00:00,25.34,25.35,25.28,25.34,206500.0,24.74,24.7498,24.6814,24.74,206500.0
2013-01-02 12:30:00,25.35,25.37,25.32,25.35,104100.0,24.7498,24.7693,24.7205,24.7498,104100.0
2013-01-02 13:00:00,25.36,25.37,25.27,25.28,118600.0,24.7595,24.7693,24.6717,24.6814,118600.0
2013-01-02 13:30:00,25.28,25.4,25.27,25.39,235800.0,24.6814,24.7986,24.6717,24.7888,235800.0
2013-01-02 14:00:00,25.39,25.4,25.3,25.3,271400.0,24.7888,24.7986,24.701,24.701,271400.0
2013-01-02 14:30:00,25.3,25.31,25.21,25.22,159000.0,24.701,24.7107,24.6131,24.6229,159000.0
2013-01-02 15:00:00,25.23,25.31,25.22,25.28,193900.0,24.6326,24.7107,24.6229,24.6814,193900.0
2013-01-02 15:30:00,25.28,25.48,25.28,25.48,631100.0,24.6814,24.8767,24.6814,24.8767,631100.0
2013-01-03 09:30:00,25.47,25.7,25.35,25.63,121100.0,24.8669,25.0915,24.7498,25.0232,121100.0
2013-01-03 10:00:00,25.63,25.7,25.57,25.7,82500.0,25.0232,25.0915,24.9646,25.0915,82500.0
2013-01-03 10:30:00,25.69,25.72,25.65,25.66,131000.0,25.0817,25.111,25.0427,25.0524,131000.0
2013-01-03 11:00:00,25.66,25.72,25.63,25.7,76300.0,25.0524,25.111,25.0232,25.0915,76300.0
2013-01-03 11:30:00,25.69,25.76,25.68,25.74,73200.0,25.0817,25.1501,25.072,25.1305,73200.0
2013-01-03 12:00:00,25.74,25.87,25.73,25.87,103100.0,25.1305,25.2575,25.1208,25.2575,103100.0
2013-01-03 12:30:00,25.87,25.9,25.83,25.88,97100.0,25.2575,25.2868,25.2184,25.2672,97100.0
2013-01-03 13:00:00,25.88,25.91,25.86,25.89,97000.0,25.2672,25.2965,25.2477,25.277,97000.0
2013-01-03 13:30:00,25.89,25.95,25.88,25.94,130300.0,25.277,25.3356,25.2672,25.3258,130300.0
2013-01-03 14:00:00,25.94,25.94,25.81,25.82,233900.0,25.3258,25.3258,25.1989,25.2087,233900.0
2013-01-03 14:30:00,25.83,25.84,25.71,25.79,139600.0,25.2184,25.2282,25.1013,25.1794,139600.0
2013-01-03 15:00:00,25.77,25.78,25.66,25.68,183300.0,25.1598,25.1696,25.0524,25.072,183300.0
2013-01-03 15:30:00,25.68,25.71,25.57,25.7,1665900.0,25.072,25.1013,24.9646,25.0915,1665900.0
2013-01-04 09:30:00,26.02,26.53,26.02,26.26,544600.0,25.4039,25.9018,25.4039,25.6382,544600.0
2013-01-04 10:00:00,26.28,26.33,26.17,26.25,366700.0,25.6578,25.7066,25.5504,25.6285,366700.0
2013-01-04 10:30:00,26.25,26.25,26.07,26.11,281500.0,25.6285,25.6285,25.4527,25.4918,281500.0
2013-01-04 11:00:00,26.11,26.14,26.03,26.04,174800.0,25.4918,25.5211,25.4137,25.4234,174800.0
2013-01-04 11:30:00,26.03,26.15,26.01,26.09,229700.0,25.4137,25.5308,25.3942,25.4723,229700.0
2013-01-04 12:00:00,26.09,26.14,26.08,26.14,100200.0,25.4723,25.5211,25.4625,25.5211,100200.0
2013-01-04 12:30:00,26.13,26.14,26.08,26.1,118000.0,25.5113,25.5211,25.4625,25.482,118000.0
2013-01-04 13:00:00,26.1,26.14,26.08,26.12,138700.0,25.482,25.5211,25.4625,25.5016,138700.0
2013-01-04 13:30:00,26.11,26.15,26.11,26.14,167800.0,25.4918,25.5308,25.4918,25.5211,167800.0
2013-01-04 14:00:00,26.14,26.16,26.1,26.12,233700.0,25.5211,25.5406,25.482,25.5016,233700.0
2013-01-04 14:30:00,26.13,26.18,26.11,26.18,199300.0,25.5113,25.5601,25.4918,25.5601,199300.0
2013-01-04 15:00:00,26.18,26.21,26.14,26.18,241700.0,25.5601,25.5894,25.5211,25.5601,241700.0
2013-01-04 15:30:00,26.18,26.3,26.17,26.22,345900.0,25.5601,25.6773,25.5504,25.5992,345900.0
2013-01-07 09:30:00,26.42,26.43,26.06,26.19,192000.0,25.7944,25.8042,25.443,25.5699,192000.0
2013-01-07 10:00:00,26.2,26.3,26.19,26.25,217400.0,25.5797,25.6773,25.5699,25.6285,217400.0
2013-01-07 10:30:00,26.25,26.29,26.15,26.27,152300.0,25.6285,25.6675,25.5308,25.648,152300.0
2013-01-07 11:00:00,26.26,26.29,26.15,26.25,192400.0,25.6382,25.6675,25.5308,25.6285,192400.0
2013-01-07 11:30:00,26.26,26.27,26.22,26.25,109000.0,25.6382,25.648,25.5992,25.6285,109000.0
2013-01-07 12:00:00,26.25,26.28,26.22,26.28,159100.0,25.6285,25.6578,25.5992,25.6578,159100.0
2013-01-07 12:30:00,26.28,26.33,26.25,26.3,116100.0,25.6578,25.7066,25.6285,25.6773,116100.0
2013-01-07 13:00:00,26.3,26.34,26.24,26.29,103000.0,25.6773,25.7163,25.6187,25.6675,103000.0
2013-01-07 13:30:00,26.29,26.38,26.26,26.3,142500.0,25.6675,25.7554,25.6382,25.6773,142500.0
2013-01-07 14:00:00,26.3,26.53,26.3,26.53,290400.0,25.6773,25.9018,25.6773,25.9018,290400.0
2013-01-07 14:30:00,26.53,26.54,26.39,26.48,199100.0,25.9018,25.9116,25.7652,25.853,199100.0
2013-01-07 15:00:00,26.48,26.53,26.41,26.42,219800.0,25.853,25.9018,25.7847,25.7944,219800.0
2013-01-07 15:30:00,26.41,26.45,26.4,26.41,435600.0,25.7847,25.8237,25.7749,25.7847,435600.0
2013-01-08 09:30:00,26.28,26.41,26.19,26.33,163200.0,25.6578,25.7847,25.5699,25.7066,163200.0
2013-01-08 10:00:00,26.33,26.33,26.24,26.28,303400.0,25.7066,25.7066,25.6187,25.6578,303400.0
2013-01-08 10:30:00,26.27,26.29,26.18,26.25,249600.0,25.648,25.6675,25.5601,25.6285,249600.0
2013-01-08 11:00:00,26.24,26.27,26.18,26.2,201600.0,25.6187,25.648,25.5601,25.5797,201600.0
2013-01-08 11:30:00,26.2,26.26,26.17,26.22,194300.0,25.5797,25.6382,25.5504,25.5992,194300.0
2013-01-08 12:00:00,26.22,26.26,26.21,26.24,85600.0,25.5992,25.6382,25.5894,25.6187,85600.0
2013-01-08 12:30:00,26.25,26.25,26.19,26.22,163200.0,25.6285,25.6285,25.5699,25.5992,163200.0
2013-01-08 13:00:00,26.22,26.27,26.2,26.27,127700.0,25.5992,25.648,25.5797,25.648,127700.0
2013-01-08 13:30:00,26.27,26.3,26.24,26.28,151800.0,25.648,25.6773,25.6187,25.6578,151800.0
2013-01-08 14:00:00,26.29,26.3,26.26,26.29,126800.0,25.6675,25.6773,25.6382,25.6675,126800.0
2013-01-08 14:30:00,26.29,26.3,26.24,26.28,114600.0,25.6675,25.6773,25.6187,25.6578,114600.0
2013-01-08 15:00:00,26.29,26.3,26.24,26.25,252200.0,25.6675,25.6773,25.6187,25.6285,252200.0
2013-01-08 15:30:00,26.24,26.37,26.24,26.36,480700.0,25.6187,25.7456,25.6187,25.7359,480700.0
2013-01-09 09:30:00,26.47,26.6,26.44,26.49,175200.0,25.8433,25.9702,25.814,25.8628,175200.0
2013-01-09 10:00:00,26.49,26.53,26.36,26.4,128700.0,25.8628,25.9018,25.7359,25.7749,128700.0
2013-01-09 10:30:00,26.4,26.4,26.27,26.32,84200.0,25.7749,25.7749,25.648,25.6968,84200.0
2013-01-09 11:00:00,26.31,26.41,26.31,26.39,113200.0,25.6871,25.7847,25.6871,25.7652,113200.0
2013-01-09 11:30:00,26.38,26.4,26.28,26.35,170600.0,25.7554,25.7749,25.6578,25.7261,170600.0
2013-01-09 12:00:00,26.34,26.37,26.31,26.35,116800.0,25.7163,25.7456,25.6871,25.7261,116800.0
2013-01-09 12:30:00,26.35,26.39,26.32,26.39,161100.0,25.7261,25.7652,25.6968,25.7652,161100.0
2013-01-09 13:00:00,26.38,26.4,26.35,26.37,77500.0,25.7554,25.7749,25.7261,25.7456,77500.0
2013-01-09 13:30:00,26.36,26.4,26.35,26.36,94100.0,25.7359,25.7749,25.7261,25.7359,94100.0
2013-01-09 14:00:00,26.35,26.38,26.33,26.34,199900.0,25.7261,25.7554,25.7066,25.7163,199900.0
2013-01-09 14:30:00,26.34,26.37,26.32,26.35,229700.0,25.7163,25.7456,25.6968,25.7261,229700.0
2013-01-09 15:00:00,26.36,26.39,26.33,26.34,164500.0,25.7359,25.7652,25.7066,25.7163,164500.0
2013-01-09 15:30:00,26.35,26.37,26.29,26.37,272700.0,25.7261,25.7456,25.6675,25.7456,272700.0
2013-01-10 09:30:00,26.5,26.51,26.25,26.49,248100.0,25.8726,25.8823,25.6285,25.8628,248100.0
2013-01-10 10:00:00,26.5,26.57,26.47,26.54,190300.0,25.8726,25.9409,25.8433,25.9116,190300.0
2013-01-10 10:30:00,26.53,26.6,26.5,26.56,177500.0,25.9018,25.9702,25.8726,25.9311,177500.0
2013-01-10 11:00:00,26.55,26.57,26.49,26.52,167700.0,25.9214,25.9409,25.8628,25.8921,167700.0
2013-01-10 11:30:00,26.51,26.53,26.5,26.52,114500.0,25.8823,25.9018,25.8726,25.8921,114500.0
2013-01-10 12:00:00,26.51,26.55,26.51,26.53,114900.0,25.8823,25.9214,25.8823,25.9018,114900.0
2013-01-10 12:30:00,26.53,26.59,26.5,26.59,142100.0,25.9018,25.9604,25.8726,25.9604,142100.0
2013-01-10 13:00:00,26.59,26.61,26.55,26.56,79300.0,25.9604,25.9799,25.9214,25.9311,79300.0
2013-01-10 13:30:00,26.56,26.58,26.5,26.5,82100.0,25.9311,25.9507,25.8726,25.8726,82100.0
2013-01-10 14:00:00,26.5,26.51,26.34,26.36,407900.0,25.8726,25.8823,25.7163,25.7359,407900.0
2013-01-10 14:30:00,26.36,26.48,26.36,26.44,244600.0,25.7359,25.853,25.7359,25.814,244600.0
2013-01-10 15:00:00,26.44,26.52,26.44,26.52,117000.0,25.814,25.8921,25.814,25.8921,117000.0
2013-01-10 15:30:00,26.52,26.61,26.51,26.6,425100.0,25.8921,25.9799,25.8823,25.9702,425100.0
2013-01-11 09:30:00,26.52,26.65,26.29,26.3,140200.0,25.8921,26.019,25.6675,25.6773,140200.0
2013-01-11 10:00:00,26.29,26.4,26.29,26.38,104500.0,25.6675,25.7749,25.6675,25.7554,104500.0
2013-01-11 10:30:00,26.37,26.38,26.33,26.37,84900.0,25.7456,25.7554,25.7066,25.7456,84900.0
2013-01-11 11:00:00,26.36,26.39,26.33,26.34,122200.0,25.7359,25.7652,25.7066,25.7163,122200.0
2013-01-11 11:30:00,26.35,26.4,26.34,26.38,72000.0,25.7261,25.7749,25.7163,25.7554,72000.0
2013-01-11 12:00:00,26.38,26.54,26.38,26.5,131600.0,25.7554,25.9116,25.7554,25.8726,131600.0
2013-01-11 12:30:00,26.5,26.5,26.38,26.43,93300.0,25.8726,25.8726,25.7554,25.8042,93300.0
2013-01-11 13:00:00,26.44,26.44,26.4,26.42,70400.0,25.814,25.814,25.7749,25.7944,70400.0
2013-01-11 13:30:00,26.42,26.46,26.36,26.36,87700.0,25.7944,25.8335,25.7359,25.7359,87700.0
2013-01-11 14:00:00,26.36,26.41,26.34,26.41,66700.0,25.7359,25.7847,25.7163,25.7847,66700.0
2013-01-11 14:30:00,26.41,26.42,26.35,26.37,206500.0,25.7847,25.7944,25.7261,25.7456,206500.0
2013-01-11 15:00:00,26.36,26.41,26.33,26.39,169100.0,25.7359,25.7847,25.7066,25.7652,169100.0
2013-01-11 15:30:00,26.4,26.44,26.32,26.4,537000.0,25.7749,25.814,25.6968,25.7749,537000.0
2013-01-14 09:30:00,26.4,26.5,26.37,26.38,186900.0,25.7749,25.8726,25.7456,25.7554,186900.0
2013-01-14 10:00:00,26.37,26.37,26.16,26.25,189000.0,25.7456,25.7456,25.5406,25.6285,189000.0
2013-01-14 10:30:00,26.25,26.36,26.24,26.33,292900.0,25.6285,25.7359,25.6187,25.7066,292900.0
2013-01-14 11:00:00,26.33,26.33,26.28,26.3,157800.0,25.7066,25.7066,25.6578,25.6773,157800.0
2013-01-14 11:30:00,26.3,26.31,26.26,26.31,193400.0,25.6773,25.6871,25.6382,25.6871,193400.0
2013-01-14 12:00:00,26.31,26.33,26.24,26.25,59400.0,25.6871,25.7066,25.6187,25.6285,59400.0
2013-01-14 12:30:00,26.24,26.28,26.22,26.24,29000.0,25.6187,25.6578,25.5992,25.6187,29000.0
2013-01-14 13:00:00,26.24,26.3,26.21,26.3,60700.0,25.6187,25.6773,25.5894,25.6773,60700.0
2013-01-14 13:30:00,26.29,26.3,26.25,26.28,56800.0,25.6675,25.6773,25.6285,25.6578,56800.0
2013-01-14 14:00:00,26.28,26.33,26.25,26.33,149300.0,25.6578,25.7066,25.6285,25.7066,149300.0
2013-01-14 14:30:00,26.33,26.36,26.32,26.35,61600.0,25.7066,25.7359,25.6968,25.7261,61600.0
2013-01-14 15:00:00,26.36,26.39,26.34,26.35,106600.0,25.7359,25.7652,25.7163,25.7261,106600.0
2013-01-14 15:30:00,26.36,26.46,26.33,26.46,353300.0,25.7359,25.8335,25.7066,25.8335,353300.0
2013-01-15 09:30:00,26.2,26.3,26.15,26.29,167300.0,25.5797,25.6773,25.5308,25.6675,167300.0
2013-01-15 10:00:00,26.28,26.37,26.21,26.35,162500.0,25.6578,25.7456,25.5894,25.7261,162500.0
2013-01-15 10:30:00,26.35,26.38,26.31,26.36,134100.0,25.7261,25.7554,25.6871,25.7359,134100.0
2013-01-15 11:00:00,26.36,26.38,26.26,26.27,143600.0,25.7359,25.7554,25.6382,25.648,143600.0
2013-01-15 11:30:00,26.28,26.28,26.21,26.22,212800.0,25.6578,25.6578,25.5894,25.5992,212800.0
2013-01-15 12:00:00,26.23,26.32,26.22,26.29,131000.0,25.6089,25.6968,25.5992,25.6675,131000.0
2013-01-15 12:30:00,26.3,26.34,26.28,26.3,71200.0,25.6773,25.7163,25.6578,25.6773,71200.0
2013-01-15 13:00:00,26.3,26.31,26.26,26.27,72900.0,25.6773,25.6871,25.6382,25.648,72900.0
2013-01-15 13:30:00,26.26,26.31,26.22,26.24,178800.0,25.6382,25.6871,25.5992,25.6187,178800.0
2013-01-15 14:00:00,26.25,26.33,26.24,26.31,84500.0,25.6285,25.7066,25.6187,25.6871,84500.0
2013-01-15 14:30:00,26.32,26.35,26.29,26.34,310900.0,25.6968,25.7261,25.6675,25.7163,310900.0
2013-01-15 15:00:00,26.34,26.36,26.31,26.35,272200.0,25.7163,25.7359,25.6871,25.7261,272200.0
2013-01-15 15:30:00,26.35,26.47,26.35,26.41,363700.0,25.7261,25.8433,25.7261,25.7847,363700.0
2013-01-16 09:30:00,26.21,26.35,26.08,26.32,154400.0,25.5894,25.7261,25.4625,25.6968,154400.0
2013-01-16 10:00:00,26.32,26.39,26.22,26.23,131700.0,25.6968,25.7652,25.5992,25.6089,131700.0
2013-01-16 10:30:00,26.23,26.24,26.16,26.18,70800.0,25.6089,25.6187,25.5406,25.5601,70800.0
2013-01-16 11:00:00,26.17,26.3,26.17,26.25,67000.0,25.5504,25.6773,25.5504,25.6285,67000.0
2013-01-16 11:30:00,26.26,26.27,26.19,26.2,93100.0,25.6382,25.648,25.5699,25.5797,93100.0
2013-01-16 12:00:00,26.21,26.26,26.19,26.21,62100.0,25.5894,25.6382,25.5699,25.5894,62100.0
2013-01-16 12:30:00,26.21,26.28,26.2,26.28,165500.0,25.5894,25.6578,25.5797,25.6578,165500.0
2013-01-16 13:00:00,26.28,26.31,26.25,26.25,73400.0,25.6578,25.6871,25.6285,25.6285,73400.0
2013-01-16 13:30:00,26.25,26.32,26.24,26.26,109000.0,25.6285,25.6968,25.6187,25.6382,109000.0
2013-01-16 14:00:00,26.26,26.28,26.18,26.19,122200.0,25.6382,25.6578,25.5601,25.5699,122200.0
2013-01-16 14:30:00,26.19,26.19,26.17,26.17,78200.0,25.5699,25.5699,25.5504,25.5504,78200.0
2013-01-16 15:00:00,26.17,26.19,26.14,26.18,213000.0,25.5504,25.5699,25.5211,25.5601,213000.0
2013-01-16 15:30:00,26.18,26.29,26.16,26.28,658000.0,25.5601,25.6675,25.5406,25.6578,658000.0
2013-01-17 09:30:00,26.42,26.71,26.4,26.69,250000.0,25.7944,26.0776,25.7749,26.0581,250000.0
2013-01-17 10:00:00,26.68,26.83,26.63,26.82,352600.0,26.0483,26.1947,25.9995,26.185,352600.0
2013-01-17 10:30:00,26.81,26.83,26.75,26.75,309400.0,26.1752,26.1947,26.1166,26.1166,309400.0
2013-01-17 11:00:00,26.75,26.8,26.75,26.8,220800.0,26.1166,26.1654,26.1166,26.1654,220800.0
2013-01-17 11:30:00,26.8,27.03,26.8,27.01,313400.0,26.1654,26.39,26.1654,26.3705,313400.0
2013-01-17 12:00:00,27.0,27.1,27.0,27.08,181300.0,26.3607,26.4583,26.3607,26.4388,181300.0
2013-01-17 12:30:00,27.09,27.11,27.03,27.08,218200.0,26.4486,26.4681,26.39,26.4388,218200.0
2013-01-17 13:00:00,27.08,27.14,27.06,27.14,189200.0,26.4388,26.4974,26.4193,26.4974,189200.0
2013-01-17 13:30:00,27.14,27.14,27.08,27.11,155300.0,26.4974,26.4974,26.4388,26.4681,155300.0
2013-01-17 14:00:00,27.12,27.15,27.1,27.11,172200.0,26.4779,26.5072,26.4583,26.4681,172200.0
2013-01-17 14:30:00,27.11,27.2,27.1,27.15,169000.0,26.4681,26.556,26.4583,26.5072,169000.0
2013-01-17 15:00:00,27.14,27.15,27.09,27.14,255100.0,26.4974,26.5072,26.4486,26.4974,255100.0
2013-01-17 15:30:00,27.15,27.15,27.07,27.09,517300.0,26.5072,26.5072,26.4291,26.4486,517300.0
2013-01-18 09:30:00,27.17,27.17,26.89,26.91,392200.0,26.5267,26.5267,26.2533,26.2728,392200.0
2013-01-18 10:00:00,26.9,26.96,26.9,26.9,130500.0,26.2631,26.3217,26.2631,26.2631,130500.0
2013-01-18 10:30:00,26.9,26.9,26.74,26.76,92300.0,26.2631,26.2631,26.1069,26.1264,92300.0
2013-01-18 11:00:00,26.75,26.87,26.69,26.85,138700.0,26.1166,26.2338,26.0581,26.2143,138700.0
2013-01-18 11:30:00,26.84,26.89,26.82,26.87,84200.0,26.2045,26.2533,26.185,26.2338,84200.0
2013-01-18 12:00:00,26.87,26.91,26.83,26.87,54300.0,26.2338,26.2728,26.1947,26.2338,54300.0
2013-01-18 12:30:00,26.86,26.95,26.85,26.93,78600.0,26.224,26.3119,26.2143,26.2924,78600.0
2013-01-18 13:00:00,26.93,27.03,26.93,27.0,67400.0,26.2924,26.39,26.2924,26.3607,67400.0
2013-01-18 13:30:00,26.99,27.01,26.96,27.0,78700.0,26.351,26.3705,26.3217,26.3607,78700.0
2013-01-18 14:00:00,27.0,27.09,27.0,27.06,125300.0,26.3607,26.4486,26.3607,26.4193,125300.0
2013-01-18 14:30:00,27.06,27.16,27.05,27.09,211800.0,26.4193,26.5169,26.4095,26.4486,211800.0
2013-01-18 15:00:00,27.07,27.15,27.06,27.14,127500.0,26.4291,26.5072,26.4193,26.4974,127500.0
2013-01-18 15:30:00,27.15,27.21,27.12,27.2,460300.0,26.5072,26.5657,26.4779,26.556,460300.0
2013-01-22 09:30:00,27.2,27.2,26.96,27.02,149700.0,26.556,26.556,26.3217,26.3802,149700.0
2013-01-22 10:00:00,27.01,27.01,26.78,26.8,201000.0,26.3705,26.3705,26.1459,26.1654,201000.0
2013-01-22 10:30:00,26.8,26.82,26.76,26.76,134500.0,26.1654,26.185,26.1264,26.1264,134500.0
2013-01-22 11:00:00,26.76,26.81,26.69,26.76,211600.0,26.1264,26.1752,26.0581,26.1264,211600.0
2013-01-22 11:30:00,26.76,26.96,26.73,26.95,301200.0,26.1264,26.3217,26.0971,26.3119,301200.0
2013-01-22 12:00:00,26.95,26.97,26.82,26.92,261300.0,26.3119,26.3314,26.185,26.2826,261300.0
2013-01-22 12:30:00,26.92,26.96,26.91,26.95,91100.0,26.2826,26.3217,26.2728,26.3119,91100.0
2013-01-22 13:00:00,26.96,27.01,26.95,26.95,157500.0,26.3217,26.3705,26.3119,26.3119,157500.0
2013-01-22 13:30:00,26.96,26.96,26.81,26.81,201600.0,26.3217,26.3217,26.1752,26.1752,201600.0
2013-01-22 14:00:00,26.81,27.02,26.8,26.99,274800.0,26.1752,26.3802,26.1654,26.351,274800.0
2013-01-22 14:30:00,26.99,27.1,26.97,27.06,314300.0,26.351,26.4583,26.3314,26.4193,314300.0
2013-01-22 15:00:00,27.05,27.07,26.97,27.07,243900.0,26.4095,26.4291,26.3314,26.4291,243900.0
2013-01-22 15:30:00,27.07,27.1,27.0,27.08,608800.0,26.4291,26.4583,26.3607,26.4388,608800.0
2013-01-23 09:30:00,26.82,27.38,26.6,27.22,918300.0,26.185,26.7317,25.9702,26.5755,918300.0
2013-01-23 10:00:00,27.21,27.49,27.02,27.19,507000.0,26.5657,26.8391,26.3802,26.5462,507000.0
2013-01-23 10:30:00,27.19,27.45,27.17,27.38,347100.0,26.5462,26.8001,26.5267,26.7317,347100.0
2013-01-23 11:00:00,27.38,27.82,27.34,27.66,553200.0,26.7317,27.1613,26.6927,27.0051,553200.0
2013-01-23 11:30:00,27.67,27.78,27.6,27.74,280500.0,27.0149,27.1222,26.9465,27.0832,280500.0
2013-01-23 12:00:00,27.72,27.78,27.63,27.67,287400.0,27.0637,27.1222,26.9758,27.0149,287400.0
2013-01-23 12:30:00,27.67,27.84,27.66,27.81,164000.0,27.0149,27.1808,27.0051,27.1515,164000.0
2013-01-23 13:00:00,27.81,27.98,27.74,27.93,322400.0,27.1515,27.3175,27.0832,27.2687,322400.0
2013-01-23 13:30:00,27.93,27.98,27.77,27.98,213700.0,27.2687,27.3175,27.1125,27.3175,213700.0
2013-01-23 14:00:00,27.97,27.99,27.92,27.96,276100.0,27.3077,27.3273,27.2589,27.298,276100.0
2013-01-23 14:30:00,27.96,27.98,27.8,27.98,434200.0,27.298,27.3175,27.1418,27.3175,434200.0
2013-01-23 15:00:00,27.98,28.08,27.94,27.99,537200.0,27.3175,27.4151,27.2785,27.3273,537200.0
2013-01-23 15:30:00,27.99,28.0,27.77,27.82,1070200.0,27.3273,27.337,27.1125,27.1613,1070200.0
2013-01-24 09:30:00,27.85,28.37,27.85,28.15,442300.0,27.1906,27.6983,27.1906,27.4835,442300.0
2013-01-24 10:00:00,28.15,28.3,27.83,28.01,358300.0,27.4835,27.6299,27.1711,27.3468,358300.0
2013-01-24 10:30:00,28.01,28.1,27.94,27.94,274600.0,27.3468,27.4347,27.2785,27.2785,274600.0
2013-01-24 11:00:00,27.94,28.11,27.91,28.1,189000.0,27.2785,27.4444,27.2492,27.4347,189000.0
2013-01-24 11:30:00,28.1,28.3,28.1,28.29,236800.0,27.4347,27.6299,27.4347,27.6202,236800.0
2013-01-24 12:00:00,28.29,28.3,28.11,28.14,617600.0,27.6202,27.6299,27.4444,27.4737,617600.0
2013-01-24 12:30:00,28.14,28.15,27.94,27.94,101300.0,27.4737,27.4835,27.2785,27.2785,101300.0
2013-01-24 13:00:00,27.94,28.05,27.94,28.03,144300.0,27.2785,27.3859,27.2785,27.3663,144300.0
2013-01-24 13:30:00,28.03,28.05,27.96,28.05,217700.0,27.3663,27.3859,27.298,27.3859,217700.0
2013-01-24 14:00:00,28.05,28.05,27.99,28.02,142000.0,27.3859,27.3859,27.3273,27.3566,142000.0
2013-01-24 14:30:00,28.03,28.29,28.02,28.25,278100.0,27.3663,27.6202,27.3566,27.5811,278100.0
2013-01-24 15:00:00,28.25,28.45,28.23,28.33,396300.0,27.5811,27.7764,27.5616,27.6592,396300.0
2013-01-24 15:30:00,28.33,28.41,28.29,28.39,856400.0,27.6592,27.7373,27.6202,27.7178,856400.0
2013-01-25 09:30:00,28.67,28.67,28.36,28.45,185100.0,27.9912,27.9912,27.6885,27.7764,185100.0
2013-01-25 10:00:00,28.45,28.75,28.44,28.6,398500.0,27.7764,28.0693,27.7666,27.9228,398500.0
2013-01-25 10:30:00,28.6,28.65,28.55,28.55,217400.0,27.9228,27.9716,27.874,27.874,217400.0
2013-01-25 11:00:00,28.55,28.57,28.44,28.49,434600.0,27.874,27.8935,27.7666,27.8154,434600.0
2013-01-25 11:30:00,28.5,28.63,28.49,28.52,162000.0,27.8252,27.9521,27.8154,27.8447,162000.0
2013-01-25 12:00:00,28.52,28.62,28.5,28.51,64600.0,27.8447,27.9424,27.8252,27.835,64600.0
2013-01-25 12:30:00,28.5,28.56,28.5,28.55,71800.0,27.8252,27.8838,27.8252,27.874,71800.0
2013-01-25 13:00:00,28.55,28.58,28.53,28.53,80300.0,27.874,27.9033,27.8545,27.8545,80300.0
2013-01-25 13:30:00,28.53,28.62,28.5,28.6,154800.0,27.8545,27.9424,27.8252,27.9228,154800.0
2013-01-25 14:00:00,28.6,28.68,28.59,28.66,163700.0,27.9228,28.0009,27.9131,27.9814,163700.0
2013-01-25 14:30:00,28.65,28.68,28.64,28.64,182400.0,27.9716,28.0009,27.9619,27.9619,182400.0
2013-01-25 15:00:00,28.64,28.65,28.52,28.61,228200.0,27.9619,27.9716,27.8447,27.9326,228200.0
2013-01-25 15:30:00,28.61,28.74,28.61,28.74,502600.0,27.9326,28.0595,27.9326,28.0595,502600.0
2013-01-28 09:30:00,28.79,28.84,28.68,28.69,172300.0,28.1083,28.1571,28.0009,28.0107,172300.0
2013-01-28 10:00:00,28.68,28.69,28.41,28.5,345200.0,28.0009,28.0107,27.7373,27.8252,345200.0
2013-01-28 10:30:00,28.5,28.6,28.47,28.49,152900.0,27.8252,27.9228,27.7959,27.8154,152900.0
2013-01-28 11:00:00,28.49,28.54,28.47,28.49,179800.0,27.8154,27.8643,27.7959,27.8154,179800.0
2013-01-28 11:30:00,28.5,28.56,28.49,28.54,129300.0,27.8252,27.8838,27.8154,27.8643,129300.0
2013-01-28 12:00:00,28.54,28.64,28.54,28.64,109200.0,27.8643,27.9619,27.8643,27.9619,109200.0
2013-01-28 12:30:00,28.64,28.68,28.62,28.62,90600.0,27.9619,28.0009,27.9424,27.9424,90600.0
2013-01-28 13:00:00,28.62,28.62,28.55,28.57,86700.0,27.9424,27.9424,27.874,27.8935,86700.0
2013-01-28 13:30:00,28.57,28.64,28.55,28.57,114000.0,27.8935,27.9619,27.874,27.8935,114000.0
2013-01-28 14:00:00,28.56,28.59,28.54,28.59,79800.0,27.8838,27.9131,27.8643,27.9131,79800.0
2013-01-28 14:30:00,28.59,28.64,28.58,28.63,148100.0,27.9131,27.9619,27.9033,27.9521,148100.0
2013-01-28 15:00:00,28.63,28.68,28.61,28.64,175500.0,27.9521,28.0009,27.9326,27.9619,175500.0
2013-01-28 15:30:00,28.64,28.7,28.62,28.67,300400.0,27.9619,28.0205,27.9424,27.9912,300400.0
2013-01-29 09:30:00,28.62,28.68,28.43,28.63,146400.0,27.9424,28.0009,27.7569,27.9521,146400.0
2013-01-29 10:00:00,28.62,28.68,28.51,28.64,112500.0,27.9424,28.0009,27.835,27.9619,112500.0
2013-01-29 10:30:00,28.65,28.66,28.58,28.62,79800.0,27.9716,27.9814,27.9033,27.9424,79800.0
2013-01-29 11:00:00,28.61,28.79,28.6,28.77,155300.0,27.9326,28.1083,27.9228,28.0888,155300.0
2013-01-29 11:30:00,28.78,28.84,28.76,28.84,134500.0,28.0986,28.1571,28.079,28.1571,134500.0
2013-01-29 12:00:00,28.83,28.9,28.82,28.88,159700.0,28.1474,28.2157,28.1376,28.1962,159700.0
2013-01-29 12:30:00,28.88,28.9,28.78,28.85,249800.0,28.1962,28.2157,28.0986,28.1669,249800.0
2013-01-29 13:00:00,28.85,28.91,28.85,28.9,116000.0,28.1669,28.2255,28.1669,28.2157,116000.0
2013-01-29 13:30:00,28.91,28.94,28.81,28.84,170800.0,28.2255,28.2548,28.1279,28.1571,170800.0
2013-01-29 14:00:00,28.84,28.89,28.8,28.88,90800.0,28.1571,28.206,28.1181,28.1962,90800.0
2013-01-29 14:30:00,28.89,28.92,28.83,28.86,128800.0,28.206,28.2353,28.1474,28.1767,128800.0
2013-01-29 15:00:00,28.86,28.92,28.79,28.83,167800.0,28.1767,28.2353,28.1083,28.1474,167800.0
2013-01-29 15:30:00,28.82,28.85,28.78,28.83,326500.0,28.1376,28.1669,28.0986,28.1474,326500.0
2013-01-30 09:30:00,28.82,29.39,28.79,28.83,309000.0,28.1376,28.6941,28.1083,28.1474,309000.0
2013-01-30 10:00:00,28.83,28.88,28.77,28.87,163900.0,28.1474,28.1962,28.0888,28.1864,163900.0
2013-01-30 10:30:00,28.87,28.9,28.81,28.88,168500.0,28.1864,28.2157,28.1279,28.1962,168500.0
2013-01-30 11:00:00,28.89,28.9,28.81,28.87,107000.0,28.206,28.2157,28.1279,28.1864,107000.0
2013-01-30 11:30:00,28.88,28.96,28.87,28.92,150000.0,28.1962,28.2743,28.1864,28.2353,150000.0
2013-01-30 12:00:00,28.93,28.98,28.81,28.81,114900.0,28.245,28.2938,28.1279,28.1279,114900.0
2013-01-30 12:30:00,28.81,28.93,28.81,28.9,118700.0,28.1279,28.245,28.1279,28.2157,118700.0
2013-01-30 13:00:00,28.9,28.92,28.81,28.9,87700.0,28.2157,28.2353,28.1279,28.2157,87700.0
2013-01-30 13:30:00,28.9,28.92,28.82,28.9,93100.0,28.2157,28.2353,28.1376,28.2157,93100.0
2013-01-30 14:00:00,28.9,28.94,28.84,28.89,136000.0,28.2157,28.2548,28.1571,28.206,136000.0
2013-01-30 14:30:00,28.9,28.93,28.78,28.79,152200.0,28.2157,28.245,28.0986,28.1083,152200.0
2013-01-30 15:00:00,28.79,28.85,28.76,28.81,246900.0,28.1083,28.1669,28.079,28.1279,246900.0
2013-01-30 15:30:00,28.8,28.81,28.64,28.73,440300.0,28.1181,28.1279,27.9619,28.0498,440300.0
2013-01-31 09:30:00,28.64,29.02,28.64,28.97,232100.0,27.9619,28.3329,27.9619,28.2841,232100.0
2013-01-31 10:00:00,28.97,29.04,28.94,29.02,130300.0,28.2841,28.3524,28.2548,28.3329,130300.0
2013-01-31 10:30:00,29.02,29.05,29.0,29.0,114500.0,28.3329,28.3622,28.3134,28.3134,114500.0
2013-01-31 11:00:00,29.0,29.13,28.93,29.02,251900.0,28.3134,28.4403,28.245,28.3329,251900.0
2013-01-31 11:30:00,29.01,29.1,28.95,29.06,184700.0,28.3231,28.411,28.2645,28.3719,184700.0
2013-01-31 12:00:00,29.06,29.11,29.0,29.08,104800.0,28.3719,28.4208,28.3134,28.3915,104800.0
2013-01-31 12:30:00,29.09,29.18,29.05,29.14,186900.0,28.4012,28.4891,28.3622,28.45,186900.0
2013-01-31 13:00:00,29.14,29.14,28.99,29.01,59200.0,28.45,28.45,28.3036,28.3231,59200.0
2013-01-31 13:30:00,29.01,29.03,28.86,28.86,209300.0,28.3231,28.3426,28.1767,28.1767,209300.0
2013-01-31 14:00:00,28.87,28.94,28.85,28.88,94900.0,28.1864,28.2548,28.1669,28.1962,94900.0
2013-01-31 14:30:00,28.89,28.96,28.88,28.89,118200.0,28.206,28.2743,28.1962,28.206,118200.0
2013-01-31 15:00:00,28.89,28.9,28.76,28.8,192700.0,28.206,28.2157,28.079,28.1181,192700.0
2013-01-31 15:30:00,28.79,28.85,28.75,28.76,613500.0,28.1083,28.1669,28.0693,28.079,613500.0
2013-02-01 09:30:00,29.04,29.15,28.92,29.02,204900.0,28.3524,28.4598,28.2353,28.3329,204900.0
2013-02-01 10:00:00,29.03,29.1,28.91,28.93,200900.0,28.3426,28.411,28.2255,28.245,200900.0
2013-02-01 10:30:00,28.94,29.0,28.87,28.9,119000.0,28.2548,28.3134,28.1864,28.2157,119000.0
2013-02-01 11:00:00,28.9,28.92,28.8,28.87,149500.0,28.2157,28.2353,28.1181,28.1864,149500.0
2013-02-01 11:30:00,28.86,28.96,28.86,28.94,135900.0,28.1767,28.2743,28.1767,28.2548,135900.0
2013-02-01 12:00:00,28.93,29.01,28.93,29.01,109400.0,28.245,28.3231,28.245,28.3231,109400.0
2013-02-01 12:30:00,29.0,29.01,28.96,28.99,100000.0,28.3134,28.3231,28.2743,28.3036,100000.0
2013-02-01 13:00:00,29.0,29.06,28.98,29.0,96800.0,28.3134,28.3719,28.2938,28.3134,96800.0
2013-02-01 13:30:00,28.99,29.01,28.99,29.0,147800.0,28.3036,28.3231,28.3036,28.3134,147800.0
2013-02-01 14:00:00,29.0,29.01,28.86,28.93,195700.0,28.3134,28.3231,28.1767,28.245,195700.0
2013-02-01 14:30:00,28.93,29.05,28.93,28.93,277300.0,28.245,28.3622,28.245,28.245,277300.0
2013-02-01 15:00:00,28.93,28.96,28.81,28.81,130200.0,28.245,28.2743,28.1279,28.1279,130200.0
2013-02-01 15:30:00,28.82,28.93,28.8,28.89,323600.0,28.1376,28.245,28.1181,28.206,323600.0
2013-02-04 09:30:00,28.68,28.87,28.62,28.78,127800.0,28.0009,28.1864,27.9424,28.0986,127800.0
2013-02-04 10:00:00,28.77,28.99,28.77,28.95,200400.0,28.0888,28.3036,28.0888,28.2645,200400.0
2013-02-04 10:30:00,28.94,28.94,28.76,28.76,94600.0,28.2548,28.2548,28.079,28.079,94600.0
2013-02-04 11:00:00,28.76,28.83,28.71,28.72,100200.0,28.079,28.1474,28.0302,28.04,100200.0
2013-02-04 11:30:00,28.73,28.78,28.68,28.7,79400.0,28.0498,28.0986,28.0009,28.0205,79400.0
2013-02-04 12:00:00,28.68,28.69,28.6,28.68,73100.0,28.0009,28.0107,27.9228,28.0009,73100.0
2013-02-04 12:30:00,28.68,28.71,28.64,28.7,75100.0,28.0009,28.0302,27.9619,28.0205,75100.0
2013-02-04 13:00:00,28.69,28.69,28.62,28.64,73100.0,28.0107,28.0107,27.9424,27.9619,73100.0
2013-02-04 13:30:00,28.64,28.68,28.6,28.65,45000.0,27.9619,28.0009,27.9228,27.9716,45000.0
2013-02-04 14:00:00,28.65,28.68,28.63,28.67,86500.0,27.9716,28.0009,27.9521,27.9912,86500.0
2013-02-04 14:30:00,28.66,28.69,28.63,28.67,107900.0,27.9814,28.0107,27.9521,27.9912,107900.0
2013-02-04 15:00:00,28.67,28.69,28.63,28.67,112200.0,27.9912,28.0107,27.9521,27.9912,112200.0
2013-02-04 15:30:00,28.66,28.66,28.54,28.6,236500.0,27.9814,27.9814,27.8643,27.9228,236500.0
2013-02-05 09:30:00,28.75,28.92,28.74,28.78,128500.0,28.0693,28.2353,28.0595,28.0986,128500.0
2013-02-05 10:00:00,28.79,28.85,28.7,28.77,146900.0,28.1083,28.1669,28.0205,28.0888,146900.0
2013-02-05 10:30:00,28.78,28.86,28.67,28.82,182600.0,28.0986,28.1767,27.9912,28.1376,182600.0
2013-02-05 11:00:00,28.82,28.85,28.78,28.84,115700.0,28.1376,28.1669,28.0986,28.1571,115700.0
2013-02-05 11:30:00,28.84,28.86,28.7,28.7,119000.0,28.1571,28.1767,28.0205,28.0205,119000.0
2013-02-05 12:00:00,28.7,28.86,28.69,28.83,127800.0,28.0205,28.1767,28.0107,28.1474,127800.0
2013-02-05 12:30:00,28.83,28.88,28.8,28.85,90600.0,28.1474,28.1962,28.1181,28.1669,90600.0
2013-02-05 13:00:00,28.84,28.91,28.84,28.87,103900.0,28.1571,28.2255,28.1571,28.1864,103900.0
2013-02-05 13:30:00,28.88,28.93,28.87,28.91,79100.0,28.1962,28.245,28.1864,28.2255,79100.0
2013-02-05 14:00:00,28.9,28.93,28.88,28.9,84100.0,28.2157,28.245,28.1962,28.2157,84100.0
2013-02-05 14:30:00,28.89,28.96,28.89,28.91,125600.0,28.206,28.2743,28.206,28.2255,125600.0
2013-02-05 15:00:00,28.9,28.98,28.9,28.93,197500.0,28.2157,28.2938,28.2157,28.245,197500.0
2013-02-05 15:30:00,28.93,28.99,28.82,28.84,319000.0,28.245,28.3036,28.1376,28.1571,319000.0
2013-02-06 09:30:00,28.66,28.87,28.57,28.79,189300.0,27.9814,28.1864,27.8935,28.1083,189300.0
2013-02-06 10:00:00,28.79,28.84,28.72,28.75,130900.0,28.1083,28.1571,28.04,28.0693,130900.0
2013-02-06 10:30:00,28.77,28.89,28.73,28.87,263400.0,28.0888,28.206,28.0498,28.1864,263400.0
2013-02-06 11:00:00,28.86,29.03,28.86,29.03,167500.0,28.1767,28.3426,28.1767,28.3426,167500.0
2013-02-06 11:30:00,29.03,29.1,28.96,29.03,92900.0,28.3426,28.411,28.2743,28.3426,92900.0
2013-02-06 12:00:00,29.04,29.13,28.99,29.08,109900.0,28.3524,28.4403,28.3036,28.3915,109900.0
2013-02-06 12:30:00,29.08,29.11,28.96,28.97,85600.0,28.3915,28.4208,28.2743,28.2841,85600.0
2013-02-06 13:00:00,28.97,29.02,28.93,29.0,148400.0,28.2841,28.3329,28.245,28.3134,148400.0
2013-02-06 13:30:00,29.0,29.07,28.96,29.04,247600.0,28.3134,28.3817,28.2743,28.3524,247600.0
2013-02-06 14:00:00,29.04,29.05,28.95,28.95,173100.0,28.3524,28.3622,28.2645,28.2645,173100.0
2013-02-06 14:30:00,28.97,28.98,28.88,28.9,72200.0,28.2841,28.2938,28.1962,28.2157,72200.0
2013-02-06 15:00:00,28.91,28.97,28.89,28.96,123600.0,28.2255,28.2841,28.206,28.2743,123600.0
2013-02-06 15:30:00,28.95,29.04,28.92,29.04,174500.0,28.2645,28.3524,28.2353,28.3524,174500.0
2013-02-07 09:30:00,29.08,29.22,28.93,29.02,118200.0,28.3915,28.5282,28.245,28.3329,118200.0
2013-02-07 10:00:00,29.01,29.02,28.8,28.85,53100.0,28.3231,28.3329,28.1181,28.1669,53100.0
2013-02-07 10:30:00,28.83,28.87,28.55,28.72,226200.0,28.1474,28.1864,27.874,28.04,226200.0
2013-02-07 11:00:00,28.73,28.78,28.68,28.7,54500.0,28.0498,28.0986,28.0009,28.0205,54500.0
2013-02-07 11:30:00,28.71,28.71,28.53,28.54,165100.0,28.0302,28.0302,27.8545,27.8643,165100.0
2013-02-07 12:00:00,28.54,28.65,28.52,28.65,110000.0,27.8643,27.9716,27.8447,27.9716,110000.0
2013-02-07 12:30:00,28.65,28.67,28.58,28.59,90800.0,27.9716,27.9912,27.9033,27.9131,90800.0
2013-02-07 13:00:00,28.59,28.63,28.55,28.62,149200.0,27.9131,27.9521,27.874,27.9424,149200.0
2013-02-07 13:30:00,28.63,28.82,28.61,28.82,146900.0,27.9521,28.1376,27.9326,28.1376,146900.0
2013-02-07 14:00:00,28.82,28.85,28.8,28.85,129600.0,28.1376,28.1669,28.1181,28.1669,129600.0
2013-02-07 14:30:00,28.85,28.92,28.8,28.91,97400.0,28.1669,28.2353,28.1181,28.2255,97400.0
2013-02-07 15:00:00,28.91,28.95,28.86,28.88,131400.0,28.2255,28.2645,28.1767,28.1962,131400.0
2013-02-07 15:30:00,28.88,28.92,28.84,28.92,277800.0,28.1962,28.2353,28.1571,28.2353,277800.0
2013-02-08 09:30:00,28.92,29.13,28.92,29.05,139900.0,28.2353,28.4403,28.2353,28.3622,139900.0
2013-02-08 10:00:00,29.05,29.17,28.97,29.0,146800.0,28.3622,28.4793,28.2841,28.3134,146800.0
2013-02-08 10:30:00,29.02,29.06,28.97,28.99,113700.0,28.3329,28.3719,28.2841,28.3036,113700.0
2013-02-08 11:00:00,29.0,29.03,28.95,28.98,80200.0,28.3134,28.3426,28.2645,28.2938,80200.0
2013-02-08 11:30:00,28.99,29.04,28.96,29.03,166100.0,28.3036,28.3524,28.2743,28.3426,166100.0
2013-02-08 12:00:00,29.03,29.05,28.97,28.97,141300.0,28.3426,28.3622,28.2841,28.2841,141300.0
2013-02-08 12:30:00,28.97,29.0,28.94,28.99,72200.0,28.2841,28.3134,28.2548,28.3036,72200.0
2013-02-08 13:00:00,28.99,29.05,28.98,29.04,95500.0,28.3036,28.3622,28.2938,28.3524,95500.0
2013-02-08 13:30:00,29.04,29.11,29.04,29.11,165600.0,28.3524,28.4208,28.3524,28.4208,165600.0
2013-02-08 14:00:00,29.11,29.19,29.11,29.17,141100.0,28.4208,28.4989,28.4208,28.4793,141100.0
2013-02-08 14:30:00,29.16,29.27,29.16,29.24,178800.0,28.4696,28.577,28.4696,28.5477,178800.0
2013-02-08 15:00:00,29.25,29.41,29.24,29.26,316600.0,28.5574,28.7137,28.5477,28.5672,316600.0
2013-02-08 15:30:00,29.26,29.35,29.19,29.31,534900.0,28.5672,28.6551,28.4989,28.616,534900.0
2013-02-11 09:30:00,29.32,29.38,29.11,29.21,127800.0,28.6258,28.6844,28.4208,28.5184,127800.0
2013-02-11 10:00:00,29.21,29.37,29.16,29.3,182800.0,28.5184,28.6746,28.4696,28.6063,182800.0
2013-02-11 10:30:00,29.3,29.49,29.28,29.48,212600.0,28.6063,28.7918,28.5867,28.782,212600.0
2013-02-11 11:00:00,29.48,29.55,29.46,29.53,167000.0,28.782,28.8503,28.7625,28.8308,167000.0
2013-02-11 11:30:00,29.53,29.55,29.46,29.5,118000.0,28.8308,28.8503,28.7625,28.8015,118000.0
2013-02-11 12:00:00,29.49,29.55,29.46,29.53,125800.0,28.7918,28.8503,28.7625,28.8308,125800.0
2013-02-11 12:30:00,29.52,29.54,29.49,29.54,154700.0,28.821,28.8406,28.7918,28.8406,154700.0
2013-02-11 13:00:00,29.54,29.56,29.4,29.42,163300.0,28.8406,28.8601,28.7039,28.7234,163300.0
2013-02-11 13:30:00,29.41,29.46,29.4,29.43,109400.0,28.7137,28.7625,28.7039,28.7332,109400.0
2013-02-11 14:00:00,29.42,29.48,29.4,29.46,76700.0,28.7234,28.782,28.7039,28.7625,76700.0
2013-02-11 14:30:00,29.46,29.53,29.45,29.52,208300.0,28.7625,28.8308,28.7527,28.821,208300.0
2013-02-11 15:00:00,29.52,29.54,29.48,29.54,215000.0,28.821,28.8406,28.782,28.8406,215000.0
2013-02-11 15:30:00,29.54,29.58,29.52,29.57,341800.0,28.8406,28.8796,28.821,28.8699,341800.0
2013-02-12 09:30:00,29.58,29.65,29.41,29.55,112000.0,28.8796,28.948,28.7137,28.8503,112000.0
2013-02-12 10:00:00,29.55,29.57,29.41,29.42,73500.0,28.8503,28.8699,28.7137,28.7234,73500.0
2013-02-12 10:30:00,29.42,29.42,29.29,29.31,115100.0,28.7234,28.7234,28.5965,28.616,115100.0
2013-02-12 11:00:00,29.31,29.39,29.31,29.33,95100.0,28.616,28.6941,28.616,28.6355,95100.0
2013-02-12 11:30:00,29.32,29.33,29.2,29.21,101800.0,28.6258,28.6355,28.5086,28.5184,101800.0
2013-02-12 12:00:00,29.2,29.25,29.17,29.22,116700.0,28.5086,28.5574,28.4793,28.5282,116700.0
2013-02-12 12:30:00,29.22,29.31,29.2,29.3,189200.0,28.5282,28.616,28.5086,28.6063,189200.0
2013-02-12 13:00:00,29.29,29.31,29.26,29.28,83700.0,28.5965,28.616,28.5672,28.5867,83700.0
2013-02-12 13:30:00,29.29,29.29,29.19,29.19,132900.0,28.5965,28.5965,28.4989,28.4989,132900.0
2013-02-12 14:00:00,29.2,29.29,29.18,29.18,102400.0,28.5086,28.5965,28.4891,28.4891,102400.0
2013-02-12 14:30:00,29.18,29.24,29.18,29.19,73100.0,28.4891,28.5477,28.4891,28.4989,73100.0
2013-02-12 15:00:00,29.18,29.23,29.15,29.16,131000.0,28.4891,28.5379,28.4598,28.4696,131000.0
2013-02-12 15:30:00,29.17,29.2,29.11,29.15,329300.0,28.4793,28.5086,28.4208,28.4598,329300.0
2013-02-13 09:30:00,29.21,29.58,29.21,29.53,222000.0,28.5184,28.8796,28.5184,28.8308,222000.0
2013-02-13 10:00:00,29.53,29.64,29.47,29.63,120200.0,28.8308,28.9382,28.7722,28.9284,120200.0
2013-02-13 10:30:00,29.63,29.75,29.62,29.65,149300.0,28.9284,29.0456,28.9187,28.948,149300.0
2013-02-13 11:00:00,29.65,29.68,29.42,29.47,141400.0,28.948,28.9773,28.7234,28.7722,141400.0
2013-02-13 11:30:00,29.47,29.52,29.39,29.5,126400.0,28.7722,28.821,28.6941,28.8015,126400.0
2013-02-13 12:00:00,29.51,29.6,29.51,29.52,67300.0,28.8113,28.8992,28.8113,28.821,67300.0
2013-02-13 12:30:00,29.51,29.53,29.46,29.47,90300.0,28.8113,28.8308,28.7625,28.7722,90300.0
2013-02-13 13:00:00,29.46,29.54,29.46,29.5,96200.0,28.7625,28.8406,28.7625,28.8015,96200.0
2013-02-13 13:30:00,29.5,29.58,29.45,29.56,99900.0,28.8015,28.8796,28.7527,28.8601,99900.0
2013-02-13 14:00:00,29.56,29.57,29.41,29.43,50500.0,28.8601,28.8699,28.7137,28.7332,50500.0
2013-02-13 14:30:00,29.43,29.43,29.35,29.38,86100.0,28.7332,28.7332,28.6551,28.6844,86100.0
2013-02-13 15:00:00,29.38,29.42,29.29,29.3,115500.0,28.6844,28.7234,28.5965,28.6063,115500.0
2013-02-13 15:30:00,29.31,29.41,29.31,29.4,193900.0,28.616,28.7137,28.616,28.7039,193900.0
2013-02-14 09:30:00,29.24,29.38,29.09,29.34,144500.0,28.5477,28.6844,28.4012,28.6453,144500.0
2013-02-14 10:00:00,29.35,29.38,29.26,29.37,62800.0,28.6551,28.6844,28.5672,28.6746,62800.0
2013-02-14 10:30:00,29.36,29.39,29.25,29.34,115600.0,28.6648,28.6941,28.5574,28.6453,115600.0
2013-02-14 11:00:00,29.34,29.4,29.32,29.36,53300.0,28.6453,28.7039,28.6258,28.6648,53300.0
2013-02-14 11:30:00,29.36,29.36,29.32,29.34,147800.0,28.6648,28.6648,28.6258,28.6453,147800.0
2013-02-14 12:00:00,29.35,29.41,29.35,29.41,32800.0,28.6551,28.7137,28.6551,28.7137,32800.0
2013-02-14 12:30:00,29.4,29.45,29.36,29.43,40100.0,28.7039,28.7527,28.6648,28.7332,40100.0
2013-02-14 13:00:00,29.43,29.47,29.31,29.32,55100.0,28.7332,28.7722,28.616,28.6258,55100.0
2013-02-14 13:30:00,29.33,29.41,29.33,29.38,73500.0,28.6355,28.7137,28.6355,28.6844,73500.0
2013-02-14 14:00:00,29.39,29.44,29.39,29.43,56000.0,28.6941,28.7429,28.6941,28.7332,56000.0
2013-02-14 14:30:00,29.42,29.44,29.39,29.4,89900.0,28.7234,28.7429,28.6941,28.7039,89900.0
2013-02-14 15:00:00,29.4,29.45,29.37,29.43,129300.0,28.7039,28.7527,28.6746,28.7332,129300.0
2013-02-14 15:30:00,29.43,29.51,29.42,29.47,325200.0,28.7332,28.8113,28.7234,28.7722,325200.0
2013-02-15 09:30:00,29.45,29.49,29.37,29.46,426800.0,28.7527,28.7918,28.6746,28.7625,426800.0
2013-02-15 10:00:00,29.46,29.5,29.32,29.34,67200.0,28.7625,28.8015,28.6258,28.6453,67200.0
2013-02-15 10:30:00,29.34,29.63,29.28,29.59,624500.0,28.6453,28.9284,28.5867,28.8894,624500.0
2013-02-15 11:00:00,29.6,29.66,29.52,29.6,201100.0,28.8992,28.9577,28.821,28.8992,201100.0
2013-02-15 11:30:00,29.6,29.63,29.54,29.63,105300.0,28.8992,28.9284,28.8406,28.9284,105300.0
2013-02-15 12:00:00,29.63,29.63,29.58,29.61,101300.0,28.9284,28.9284,28.8796,28.9089,101300.0
2013-02-15 12:30:00,29.62,29.75,29.58,29.73,165800.0,28.9187,29.0456,28.8796,29.0261,165800.0
2013-02-15 13:00:00,29.73,29.74,29.6,29.6,59900.0,29.0261,29.0358,28.8992,28.8992,59900.0
2013-02-15 13:30:00,29.61,29.67,29.58,29.66,84100.0,28.9089,28.9675,28.8796,28.9577,84100.0
2013-02-15 14:00:00,29.66,29.67,29.48,29.49,113100.0,28.9577,28.9675,28.782,28.7918,113100.0
2013-02-15 14:30:00,29.49,29.51,29.32,29.33,219500.0,28.7918,28.8113,28.6258,28.6355,219500.0
2013-02-15 15:00:00,29.33,29.36,29.31,29.35,140200.0,28.6355,28.6648,28.616,28.6551,140200.0
2013-02-15 15:30:00,29.35,29.42,29.34,29.37,298900.0,28.6551,28.7234,28.6453,28.6746,298900.0
2013-02-19 09:30:00,29.46,29.62,29.32,29.58,192800.0,28.7625,28.9187,28.6258,28.8796,192800.0
2013-02-19 10:00:00,29.57,29.73,29.56,29.69,96400.0,28.8699,29.0261,28.8601,28.987,96400.0
2013-02-19 10:30:00,29.68,29.69,29.63,29.65,73900.0,28.9773,28.987,28.9284,28.948,73900.0
2013-02-19 11:00:00,29.65,29.68,29.63,29.67,92500.0,28.948,28.9773,28.9284,28.9675,92500.0
2013-02-19 11:30:00,29.67,29.67,29.57,29.61,173400.0,28.9675,28.9675,28.8699,28.9089,173400.0
2013-02-19 12:00:00,29.61,29.61,29.55,29.57,43800.0,28.9089,28.9089,28.8503,28.8699,43800.0
2013-02-19 12:30:00,29.57,29.58,29.53,29.55,83900.0,28.8699,28.8796,28.8308,28.8503,83900.0
2013-02-19 13:00:00,29.55,29.57,29.52,29.52,41300.0,28.8503,28.8699,28.821,28.821,41300.0
2013-02-19 13:30:00,29.52,29.53,29.44,29.45,103700.0,28.821,28.8308,28.7429,28.7527,103700.0
2013-02-19 14:00:00,29.45,29.54,29.44,29.47,99900.0,28.7527,28.8406,28.7429,28.7722,99900.0
2013-02-19 14:30:00,29.47,29.49,29.42,29.46,111100.0,28.7722,28.7918,28.7234,28.7625,111100.0
2013-02-19 15:00:00,29.46,29.58,29.45,29.51,108800.0,28.7625,28.8796,28.7527,28.8113,108800.0
2013-02-19 15:30:00,29.51,29.58,29.49,29.58,286100.0,28.8113,28.8796,28.7918,28.8796,286100.0
2013-02-20 09:30:00,29.52,29.52,29.36,29.44,105500.0,28.821,28.821,28.6648,28.7429,105500.0
2013-02-20 10:00:00,29.46,29.57,29.38,29.53,146200.0,28.7625,28.8699,28.6844,28.8308,146200.0
2013-02-20 10:30:00,29.53,29.65,29.53,29.61,146500.0,28.8308,28.948,28.8308,28.9089,146500.0
2013-02-20 11:00:00,29.61,29.61,29.33,29.39,86800.0,28.9089,28.9089,28.6355,28.6941,86800.0
2013-02-20 11:30:00,29.4,29.5,29.33,29.5,231000.0,28.7039,28.8015,28.6355,28.8015,231000.0
2013-02-20 12:00:00,29.5,29.55,29.47,29.47,110700.0,28.8015,28.8503,28.7722,28.7722,110700.0
2013-02-20 12:30:00,29.47,29.58,29.45,29.58,83800.0,28.7722,28.8796,28.7527,28.8796,83800.0
2013-02-20 13:00:00,29.58,29.64,29.54,29.62,199600.0,28.8796,28.9382,28.8406,28.9187,199600.0
2013-02-20 13:30:00,29.61,29.65,29.57,29.57,261000.0,28.9089,28.948,28.8699,28.8699,261000.0
2013-02-20 14:00:00,29.58,29.7,29.53,29.62,148000.0,28.8796,28.9968,28.8308,28.9187,148000.0
2013-02-20 14:30:00,29.62,29.64,29.42,29.42,123900.0,28.9187,28.9382,28.7234,28.7234,123900.0
2013-02-20 15:00:00,29.42,29.42,29.22,29.26,146400.0,28.7234,28.7234,28.5282,28.5672,146400.0
2013-02-20 15:30:00,29.27,29.3,29.14,29.21,530700.0,28.577,28.6063,28.45,28.5184,530700.0
2013-02-21 09:30:00,29.12,29.12,28.84,28.91,211400.0,28.4305,28.4305,28.1571,28.2255,211400.0
2013-02-21 10:00:00,28.9,28.96,28.81,28.91,190100.0,28.2157,28.2743,28.1279,28.2255,190100.0
2013-02-21 10:30:00,28.91,28.91,28.8,28.81,78600.0,28.2255,28.2255,28.1181,28.1279,78600.0
2013-02-21 11:00:00,28.8,28.86,28.72,28.79,218900.0,28.1181,28.1767,28.04,28.1083,218900.0
2013-02-21 11:30:00,28.79,28.87,28.74,28.83,153600.0,28.1083,28.1864,28.0595,28.1474,153600.0
2013-02-21 12:00:00,28.82,28.82,28.54,28.58,240200.0,28.1376,28.1376,27.8643,27.9033,240200.0
2013-02-21 12:30:00,28.58,28.59,28.37,28.55,282200.0,27.9033,27.9131,27.6983,27.874,282200.0
2013-02-21 13:00:00,28.55,28.68,28.43,28.47,193900.0,27.874,28.0009,27.7569,27.7959,193900.0
2013-02-21 13:30:00,28.47,28.49,28.36,28.48,148200.0,27.7959,27.8154,27.6885,27.8057,148200.0
2013-02-21 14:00:00,28.48,28.49,28.29,28.31,167800.0,27.8057,27.8154,27.6202,27.6397,167800.0
2013-02-21 14:30:00,28.32,28.46,28.32,28.42,231000.0,27.6495,27.7861,27.6495,27.7471,231000.0
2013-02-21 15:00:00,28.42,28.59,28.42,28.57,265200.0,27.7471,27.9131,27.7471,27.8935,265200.0
2013-02-21 15:30:00,28.58,28.6,28.51,28.57,729000.0,27.9033,27.9228,27.835,27.8935,729000.0
2013-02-22 09:30:00,28.69,29.12,28.69,29.08,159200.0,28.0107,28.4305,28.0107,28.3915,159200.0
2013-02-22 10:00:00,29.09,29.14,29.01,29.06,154100.0,28.4012,28.45,28.3231,28.3719,154100.0
2013-02-22 10:30:00,29.06,29.12,29.0,29.02,108700.0,28.3719,28.4305,28.3134,28.3329,108700.0
2013-02-22 11:00:00,29.01,29.06,28.98,29.05,174000.0,28.3231,28.3719,28.2938,28.3622,174000.0
2013-02-22 11:30:00,29.05,29.06,28.99,29.02,86100.0,28.3622,28.3719,28.3036,28.3329,86100.0
2013-02-22 12:00:00,29.03,29.07,28.98,29.07,70600.0,28.3426,28.3817,28.2938,28.3817,70600.0
2013-02-22 12:30:00,29.07,29.13,29.04,29.05,96500.0,28.3817,28.4403,28.3524,28.3622,96500.0
2013-02-22 13:00:00,29.06,29.06,28.97,28.98,95800.0,28.3719,28.3719,28.2841,28.2938,95800.0
2013-02-22 13:30:00,28.98,29.03,28.98,29.01,127900.0,28.2938,28.3426,28.2938,28.3231,127900.0
2013-02-22 14:00:00,29.01,29.05,28.99,29.04,106200.0,28.3231,28.3622,28.3036,28.3524,106200.0
2013-02-22 14:30:00,29.04,29.07,28.99,29.06,106500.0,28.3524,28.3817,28.3036,28.3719,106500.0
2013-02-22 15:00:00,29.07,29.1,29.01,29.02,171200.0,28.3817,28.411,28.3231,28.3329,171200.0
2013-02-22 15:30:00,29.02,29.15,29.02,29.15,268300.0,28.3329,28.4598,28.3329,28.4598,268300.0
2013-02-25 09:30:00,29.29,29.39,29.23,29.28,129600.0,28.5965,28.6941,28.5379,28.5867,129600.0
2013-02-25 10:00:00,29.28,29.35,29.24,29.29,225800.0,28.5867,28.6551,28.5477,28.5965,225800.0
2013-02-25 10:30:00,29.29,29.32,29.2,29.29,284300.0,28.5965,28.6258,28.5086,28.5965,284300.0
2013-02-25 11:00:00,29.29,29.35,29.18,29.23,212700.0,28.5965,28.6551,28.4891,28.5379,212700.0
2013-02-25 11:30:00,29.23,29.24,29.05,29.11,180800.0,28.5379,28.5477,28.3622,28.4208,180800.0
2013-02-25 12:00:00,29.1,29.12,28.99,29.03,101900.0,28.411,28.4305,28.3036,28.3426,101900.0
2013-02-25 12:30:00,29.03,29.11,28.92,29.1,97100.0,28.3426,28.4208,28.2353,28.411,97100.0
2013-02-25 13:00:00,29.09,29.13,29.0,29.0,100900.0,28.4012,28.4403,28.3134,28.3134,100900.0
2013-02-25 13:30:00,29.01,29.01,28.68,28.71,256200.0,28.3231,28.3231,28.0009,28.0302,256200.0
2013-02-25 14:00:00,28.69,28.7,28.55,28.58,185700.0,28.0107,28.0205,27.874,27.9033,185700.0
2013-02-25 14:30:00,28.58,28.59,28.45,28.55,289600.0,27.9033,27.9131,27.7764,27.874,289600.0
2013-02-25 15:00:00,28.55,28.55,28.27,28.28,255200.0,27.874,27.874,27.6006,27.6104,255200.0
2013-02-25 15:30:00,28.29,28.31,27.97,27.98,957900.0,27.6202,27.6397,27.3077,27.3175,957900.0
2013-02-26 09:30:00,28.11,28.25,27.78,27.95,262500.0,27.4444,27.5811,27.1222,27.2882,262500.0
2013-02-26 10:00:00,27.96,28.18,27.86,27.86,156700.0,27.298,27.5128,27.2004,27.2004,156700.0
2013-02-26 10:30:00,27.86,28.14,27.77,28.05,117300.0,27.2004,27.4737,27.1125,27.3859,117300.0
2013-02-26 11:00:00,28.04,28.05,27.87,27.89,105200.0,27.3761,27.3859,27.2101,27.2296,105200.0
2013-02-26 11:30:00,27.89,27.94,27.71,27.8,273200.0,27.2296,27.2785,27.0539,27.1418,273200.0
2013-02-26 12:00:00,27.81,28.0,27.76,27.95,108200.0,27.1515,27.337,27.1027,27.2882,108200.0
2013-02-26 12:30:00,27.95,28.14,27.94,28.14,147700.0,27.2882,27.4737,27.2785,27.4737,147700.0
2013-02-26 13:00:00,28.15,28.19,28.0,28.01,109300.0,27.4835,27.5225,27.337,27.3468,109300.0
2013-02-26 13:30:00,28.02,28.12,28.01,28.02,123800.0,27.3566,27.4542,27.3468,27.3566,123800.0
2013-02-26 14:00:00,28.03,28.12,28.02,28.12,129700.0,27.3663,27.4542,27.3566,27.4542,129700.0
2013-02-26 14:30:00,28.13,28.15,28.01,28.01,146900.0,27.464,27.4835,27.3468,27.3468,146900.0
2013-02-26 15:00:00,28.01,28.08,27.96,28.0,244800.0,27.3468,27.4151,27.298,27.337,244800.0
2013-02-26 15:30:00,28.0,28.07,27.97,28.05,468000.0,27.337,27.4054,27.3077,27.3859,468000.0
2013-02-27 09:30:00,28.06,28.3,28.01,28.24,176100.0,27.3956,27.6299,27.3468,27.5714,176100.0
2013-02-27 10:00:00,28.24,28.26,28.1,28.23,175300.0,27.5714,27.5909,27.4347,27.5616,175300.0
2013-02-27 10:30:00,28.24,28.34,28.23,28.29,91500.0,27.5714,27.669,27.5616,27.6202,91500.0
2013-02-27 11:00:00,28.29,28.44,28.29,28.39,128800.0,27.6202,27.7666,27.6202,27.7178,128800.0
2013-02-27 11:30:00,28.39,28.55,28.37,28.53,85800.0,27.7178,27.874,27.6983,27.8545,85800.0
2013-02-27 12:00:00,28.53,28.62,28.5,28.61,81300.0,27.8545,27.9424,27.8252,27.9326,81300.0
2013-02-27 12:30:00,28.61,28.68,28.61,28.63,69300.0,27.9326,28.0009,27.9326,27.9521,69300.0
2013-02-27 13:00:00,28.63,28.65,28.59,28.61,84100.0,27.9521,27.9716,27.9131,27.9326,84100.0
2013-02-27 13:30:00,28.62,28.81,28.62,28.74,119800.0,27.9424,28.1279,27.9424,28.0595,119800.0
2013-02-27 14:00:00,28.74,28.89,28.74,28.88,140700.0,28.0595,28.206,28.0595,28.1962,140700.0
2013-02-27 14:30:00,28.88,28.95,28.83,28.92,156600.0,28.1962,28.2645,28.1474,28.2353,156600.0
2013-02-27 15:00:00,28.92,29.01,28.86,28.93,213400.0,28.2353,28.3231,28.1767,28.245,213400.0
2013-02-27 15:30:00,28.93,28.93,28.78,28.82,418100.0,28.245,28.245,28.0986,28.1376,418100.0
2013-02-28 09:30:00,28.85,29.22,28.83,29.2,188400.0,28.1669,28.5282,28.1474,28.5086,188400.0
2013-02-28 10:00:00,29.2,29.24,29.07,29.18,123400.0,28.5086,28.5477,28.3817,28.4891,123400.0
2013-02-28 10:30:00,29.19,29.21,28.98,28.98,136000.0,28.4989,28.5184,28.2938,28.2938,136000.0
2013-02-28 11:00:00,28.98,29.14,28.94,29.13,87200.0,28.2938,28.45,28.2548,28.4403,87200.0
2013-02-28 11:30:00,29.13,29.14,28.99,29.04,81700.0,28.4403,28.45,28.3036,28.3524,81700.0
2013-02-28 12:00:00,29.04,29.1,28.95,29.07,89100.0,28.3524,28.411,28.2645,28.3817,89100.0
2013-02-28 12:30:00,29.07,29.14,29.04,29.05,57500.0,28.3817,28.45,28.3524,28.3622,57500.0
2013-02-28 13:00:00,29.05,29.21,29.04,29.2,114300.0,28.3622,28.5184,28.3524,28.5086,114300.0
2013-02-28 13:30:00,29.19,29.2,29.1,29.14,95000.0,28.4989,28.5086,28.411,28.45,95000.0
2013-02-28 14:00:00,29.13,29.16,29.1,29.12,64600.0,28.4403,28.4696,28.411,28.4305,64600.0
2013-02-28 14:30:00,29.12,29.14,28.97,29.02,89700.0,28.4305,28.45,28.2841,28.3329,89700.0
2013-02-28 15:00:00,29.0,29.01,28.86,28.89,147900.0,28.3134,28.3231,28.1767,28.206,147900.0
2013-02-28 15:30:00,28.89,28.92,28.83,28.84,464400.0,28.206,28.2353,28.1474,28.1571,464400.0
2013-03-01 09:30:00,28.59,28.72,28.23,28.65,184200.0,27.9131,28.04,27.5616,27.9716,184200.0
2013-03-01 10:00:00,28.66,28.8,28.58,28.62,139200.0,27.9814,28.1181,27.9033,27.9424,139200.0
2013-03-01 10:30:00,28.63,28.7,28.62,28.65,192400.0,27.9521,28.0205,27.9424,27.9716,192400.0
2013-03-01 11:00:00,28.65,28.75,28.55,28.55,167700.0,27.9716,28.0693,27.874,27.874,167700.0
2013-03-01 11:30:00,28.55,28.57,28.38,28.47,139000.0,27.874,27.8935,27.708,27.7959,139000.0
2013-03-01 12:00:00,28.47,28.7,28.47,28.65,122600.0,27.7959,28.0205,27.7959,27.9716,122600.0
2013-03-01 12:30:00,28.64,28.66,28.54,28.61,128400.0,27.9619,27.9814,27.8643,27.9326,128400.0
2013-03-01 13:00:00,28.61,28.64,28.54,28.6,87900.0,27.9326,27.9619,27.8643,27.9228,87900.0
2013-03-01 13:30:00,28.6,28.61,28.51,28.55,123700.0,27.9228,27.9326,27.835,27.874,123700.0
2013-03-01 14:00:00,28.56,28.65,28.52,28.53,132900.0,27.8838,27.9716,27.8447,27.8545,132900.0
2013-03-01 14:30:00,28.53,28.57,28.4,28.51,130000.0,27.8545,27.8935,27.7276,27.835,130000.0
2013-03-01 15:00:00,28.5,28.54,28.46,28.48,121000.0,27.8252,27.8643,27.7861,27.8057,121000.0
2013-03-01 15:30:00,28.48,28.52,28.46,28.49,654200.0,27.8057,27.8447,27.7861,27.8154,654200.0
2013-03-04 09:30:00,28.33,28.41,28.23,28.27,137100.0,27.6592,27.7373,27.5616,27.6006,137100.0
2013-03-04 10:00:00,28.27,28.38,28.17,28.24,190400.0,27.6006,27.708,27.503,27.5714,190400.0
2013-03-04 10:30:00,28.25,28.45,28.2,28.41,295000.0,27.5811,27.7764,27.5323,27.7373,295000.0
2013-03-04 11:00:00,28.41,28.45,28.36,28.44,97600.0,27.7373,27.7764,27.6885,27.7666,97600.0
2013-03-04 11:30:00,28.44,28.48,28.39,28.45,108700.0,27.7666,27.8057,27.7178,27.7764,108700.0
2013-03-04 12:00:00,28.45,28.45,28.24,28.26,135700.0,27.7764,27.7764,27.5714,27.5909,135700.0
2013-03-04 12:30:00,28.25,28.35,28.21,28.35,101000.0,27.5811,27.6788,27.5421,27.6788,101000.0
2013-03-04 13:00:00,28.34,28.45,28.33,28.45,110200.0,27.669,27.7764,27.6592,27.7764,110200.0
2013-03-04 13:30:00,28.44,28.51,28.39,28.5,273800.0,27.7666,27.835,27.7178,27.8252,273800.0
2013-03-04 14:00:00,28.5,28.6,28.43,28.6,168200.0,27.8252,27.9228,27.7569,27.9228,168200.0
2013-03-04 14:30:00,28.6,28.71,28.56,28.71,205700.0,27.9228,28.0302,27.8838,28.0302,205700.0
2013-03-04 15:00:00,28.71,28.71,28.45,28.56,286000.0,28.0302,28.0302,27.7764,27.8838,286000.0
2013-03-04 15:30:00,28.56,28.64,28.55,28.63,264800.0,27.8838,27.9619,27.874,27.9521,264800.0
2013-03-05 09:30:00,28.87,29.24,28.87,29.22,192200.0,28.1864,28.5477,28.1864,28.5282,192200.0
2013-03-05 10:00:00,29.22,29.42,29.19,29.41,229200.0,28.5282,28.7234,28.4989,28.7137,229200.0
2013-03-05 10:30:00,29.41,29.54,29.4,29.5,227800.0,28.7137,28.8406,28.7039,28.8015,227800.0
2013-03-05 11:00:00,29.49,29.5,29.33,29.36,78900.0,28.7918,28.8015,28.6355,28.6648,78900.0
2013-03-05 11:30:00,29.37,29.38,29.31,29.37,66800.0,28.6746,28.6844,28.616,28.6746,66800.0
2013-03-05 12:00:00,29.36,29.64,29.33,29.62,235700.0,28.6648,28.9382,28.6355,28.9187,235700.0
2013-03-05 12:30:00,29.63,29.63,29.39,29.52,106400.0,28.9284,28.9284,28.6941,28.821,106400.0
2013-03-05 13:00:00,29.52,29.54,29.43,29.46,89600.0,28.821,28.8406,28.7332,28.7625,89600.0
2013-03-05 13:30:00,29.46,29.47,29.38,29.39,111800.0,28.7625,28.7722,28.6844,28.6941,111800.0
2013-03-05 14:00:00,29.39,29.58,29.39,29.55,241000.0,28.6941,28.8796,28.6941,28.8503,241000.0
2013-03-05 14:30:00,29.55,29.55,29.38,29.45,147200.0,28.8503,28.8503,28.6844,28.7527,147200.0
2013-03-05 15:00:00,29.45,29.46,29.37,29.44,165800.0,28.7527,28.7625,28.6746,28.7429,165800.0
2013-03-05 15:30:00,29.45,29.48,29.37,29.42,314600.0,28.7527,28.782,28.6746,28.7234,314600.0
2013-03-06 09:30:00,29.52,29.95,29.52,29.94,424900.0,28.821,29.2409,28.821,29.2311,424900.0
2013-03-06 10:00:00,29.94,29.99,29.87,29.88,338900.0,29.2311,29.2799,29.1628,29.1725,338900.0
2013-03-06 10:30:00,29.88,29.93,29.76,29.8,194200.0,29.1725,29.2213,29.0554,29.0944,194200.0
2013-03-06 11:00:00,29.79,29.82,29.7,29.7,107300.0,29.0847,29.1139,28.9968,28.9968,107300.0
2013-03-06 11:30:00,29.69,29.83,29.69,29.76,113900.0,28.987,29.1237,28.987,29.0554,113900.0
2013-03-06 12:00:00,29.75,29.79,29.66,29.78,105700.0,29.0456,29.0847,28.9577,29.0749,105700.0
2013-03-06 12:30:00,29.78,29.85,29.77,29.79,101300.0,29.0749,29.1432,29.0651,29.0847,101300.0
2013-03-06 13:00:00,29.79,29.86,29.77,29.84,97200.0,29.0847,29.153,29.0651,29.1335,97200.0
2013-03-06 13:30:00,29.84,29.9,29.82,29.88,121300.0,29.1335,29.1921,29.1139,29.1725,121300.0
2013-03-06 14:00:00,29.88,29.95,29.86,29.91,126200.0,29.1725,29.2409,29.153,29.2018,126200.0
2013-03-06 14:30:00,29.92,29.96,29.9,29.93,162900.0,29.2116,29.2506,29.1921,29.2213,162900.0
2013-03-06 15:00:00,29.94,29.98,29.86,29.88,292000.0,29.2311,29.2702,29.153,29.1725,292000.0
2013-03-06 15:30:00,29.88,29.88,29.74,29.83,377100.0,29.1725,29.1725,29.0358,29.1237,377100.0
2013-03-07 09:30:00,29.77,29.92,29.71,29.88,118100.0,29.0651,29.2116,29.0065,29.1725,118100.0
2013-03-07 10:00:00,29.88,29.93,29.81,29.87,114400.0,29.1725,29.2213,29.1042,29.1628,114400.0
2013-03-07 10:30:00,29.86,29.86,29.7,29.76,125200.0,29.153,29.153,28.9968,29.0554,125200.0
2013-03-07 11:00:00,29.76,29.9,29.76,29.79,68500.0,29.0554,29.1921,29.0554,29.0847,68500.0
2013-03-07 11:30:00,29.78,29.95,29.78,29.9,109300.0,29.0749,29.2409,29.0749,29.1921,109300.0
2013-03-07 12:00:00,29.9,29.92,29.86,29.91,64400.0,29.1921,29.2116,29.153,29.2018,64400.0
2013-03-07 12:30:00,29.92,29.92,29.77,29.87,96000.0,29.2116,29.2116,29.0651,29.1628,96000.0
2013-03-07 13:00:00,29.86,29.91,29.84,29.84,60000.0,29.153,29.2018,29.1335,29.1335,60000.0
2013-03-07 13:30:00,29.84,29.87,29.74,29.87,98800.0,29.1335,29.1628,29.0358,29.1628,98800.0
2013-03-07 14:00:00,29.87,29.88,29.73,29.8,123500.0,29.1628,29.1725,29.0261,29.0944,123500.0
2013-03-07 14:30:00,29.79,29.87,29.79,29.82,122900.0,29.0847,29.1628,29.0847,29.1139,122900.0
2013-03-07 15:00:00,29.82,29.84,29.72,29.75,155500.0,29.1139,29.1335,29.0163,29.0456,155500.0
2013-03-07 15:30:00,29.75,29.76,29.62,29.66,423300.0,29.0456,29.0554,28.9187,28.9577,423300.0
2013-03-08 09:30:00,29.89,29.95,29.82,29.94,126700.0,29.1823,29.2409,29.1139,29.2311,126700.0
2013-03-08 10:00:00,29.95,30.05,29.86,30.02,369800.0,29.2409,29.3385,29.153,29.3092,369800.0
2013-03-08 10:30:00,30.02,30.29,30.01,30.26,248100.0,29.3092,29.5728,29.2994,29.5435,248100.0
2013-03-08 11:00:00,30.27,30.3,30.15,30.27,143000.0,29.5533,29.5826,29.4361,29.5533,143000.0
2013-03-08 11:30:00,30.27,30.33,30.24,30.29,113800.0,29.5533,29.6119,29.524,29.5728,113800.0
2013-03-08 12:00:00,30.3,30.31,30.2,30.26,90600.0,29.5826,29.5923,29.4849,29.5435,90600.0
2013-03-08 12:30:00,30.26,30.34,30.26,30.34,77600.0,29.5435,29.6216,29.5435,29.6216,77600.0
2013-03-08 13:00:00,30.33,30.34,30.26,30.26,90100.0,29.6119,29.6216,29.5435,29.5435,90100.0
2013-03-08 13:30:00,30.26,30.31,30.25,30.27,76500.0,29.5435,29.5923,29.5338,29.5533,76500.0
2013-03-08 14:00:00,30.27,30.28,30.18,30.2,100800.0,29.5533,29.5631,29.4654,29.4849,100800.0
2013-03-08 14:30:00,30.2,30.29,30.2,30.29,74400.0,29.4849,29.5728,29.4849,29.5728,74400.0
2013-03-08 15:00:00,30.29,30.43,30.28,30.42,166900.0,29.5728,29.7095,29.5631,29.6997,166900.0
2013-03-08 15:30:00,30.43,30.46,30.37,30.41,314400.0,29.7095,29.7388,29.6509,29.69,314400.0
2013-03-11 09:30:00,30.17,30.28,29.81,30.27,308600.0,29.4557,29.5631,29.1042,29.5533,308600.0
2013-03-11 10:00:00,30.27,30.45,30.27,30.39,107200.0,29.5533,29.729,29.5533,29.6704,107200.0
2013-03-11 10:30:00,30.4,30.62,30.4,30.52,178600.0,29.6802,29.895,29.6802,29.7974,178600.0
2013-03-11 11:00:00,30.52,30.63,30.51,30.6,87400.0,29.7974,29.9048,29.7876,29.8755,87400.0
2013-03-11 11:30:00,30.61,30.7,30.6,30.68,149900.0,29.8852,29.9731,29.8755,29.9536,149900.0
2013-03-11 12:00:00,30.69,30.7,30.58,30.63,65600.0,29.9633,29.9731,29.8559,29.9048,65600.0
2013-03-11 12:30:00,30.62,30.65,30.57,30.64,90800.0,29.895,29.9243,29.8462,29.9145,90800.0
2013-03-11 13:00:00,30.65,30.75,30.64,30.7,121300.0,29.9243,30.0219,29.9145,29.9731,121300.0
2013-03-11 13:30:00,30.7,30.71,30.66,30.67,78500.0,29.9731,29.9829,29.9341,29.9438,78500.0
2013-03-11 14:00:00,30.67,30.67,30.6,30.65,109000.0,29.9438,29.9438,29.8755,29.9243,109000.0
2013-03-11 14:30:00,30.64,30.71,30.62,30.7,106300.0,29.9145,29.9829,29.895,29.9731,106300.0
2013-03-11 15:00:00,30.69,30.77,30.68,30.75,182400.0,29.9633,30.0415,29.9536,30.0219,182400.0
2013-03-11 15:30:00,30.76,30.76,30.59,30.71,389200.0,30.0317,30.0317,29.8657,29.9829,389200.0
2013-03-12 09:30:00,30.59,30.74,30.45,30.74,115100.0,29.8657,30.0122,29.729,30.0122,115100.0
2013-03-12 10:00:00,30.75,30.93,30.68,30.91,135800.0,30.0219,30.1977,29.9536,30.1781,135800.0
2013-03-12 10:30:00,30.91,30.92,30.8,30.92,219000.0,30.1781,30.1879,30.0707,30.1879,219000.0
2013-03-12 11:00:00,30.93,30.93,30.69,30.69,239600.0,30.1977,30.1977,29.9633,29.9633,239600.0
2013-03-12 11:30:00,30.68,30.83,30.67,30.79,128100.0,29.9536,30.1,29.9438,30.061,128100.0
2013-03-12 12:00:00,30.78,30.79,30.58,30.64,63100.0,30.0512,30.061,29.8559,29.9145,63100.0
2013-03-12 12:30:00,30.65,30.74,30.61,30.66,87900.0,29.9243,30.0122,29.8852,29.9341,87900.0
2013-03-12 13:00:00,30.66,30.67,30.51,30.52,90400.0,29.9341,29.9438,29.7876,29.7974,90400.0
2013-03-12 13:30:00,30.53,30.61,30.48,30.57,161700.0,29.8071,29.8852,29.7583,29.8462,161700.0
2013-03-12 14:00:00,30.57,30.63,30.52,30.6,106700.0,29.8462,29.9048,29.7974,29.8755,106700.0
2013-03-12 14:30:00,30.61,30.67,30.58,30.62,97500.0,29.8852,29.9438,29.8559,29.895,97500.0
2013-03-12 15:00:00,30.63,30.74,30.6,30.62,161700.0,29.9048,30.0122,29.8755,29.895,161700.0
2013-03-12 15:30:00,30.63,30.71,30.61,30.67,305800.0,29.9048,29.9829,29.8852,29.9438,305800.0
2013-03-13 09:30:00,30.65,30.76,30.6,30.6,124200.0,29.9437,30.0512,29.8949,29.8949,124200.0
2013-03-13 10:00:00,30.6,30.7,30.55,30.56,196900.0,29.8949,29.9926,29.8461,29.8558,196900.0
2013-03-13 10:30:00,30.56,30.61,30.49,30.58,109900.0,29.8558,29.9047,29.7874,29.8754,109900.0
2013-03-13 11:00:00,30.59,30.64,30.55,30.64,107200.0,29.8851,29.934,29.8461,29.934,107200.0
2013-03-13 11:30:00,30.64,30.7,30.64,30.68,90000.0,29.934,29.9926,29.934,29.9731,90000.0
2013-03-13 12:00:00,30.68,30.77,30.68,30.76,46500.0,29.9731,30.061,29.9731,30.0512,46500.0
2013-03-13 12:30:00,30.76,30.85,30.76,30.84,58600.0,30.0512,30.1391,30.0512,30.1294,58600.0
2013-03-13 13:00:00,30.85,30.86,30.76,30.79,61900.0,30.1391,30.1489,30.0512,30.0805,61900.0
2013-03-13 13:30:00,30.79,30.83,30.78,30.83,76000.0,30.0805,30.1196,30.0708,30.1196,76000.0
2013-03-13 14:00:00,30.83,30.85,30.77,30.8,90600.0,30.1196,30.1391,30.061,30.0903,90600.0
2013-03-13 14:30:00,30.81,30.81,30.74,30.77,56900.0,30.1001,30.1001,30.0317,30.061,56900.0
2013-03-13 15:00:00,30.77,30.79,30.69,30.73,154400.0,30.061,30.0805,29.9828,30.0219,154400.0
2013-03-13 15:30:00,30.73,30.8,30.71,30.75,329400.0,30.0219,30.0903,30.0024,30.0414,329400.0
2013-03-14 09:30:00,30.85,30.97,30.82,30.91,110700.0,30.1391,30.2564,30.1098,30.1978,110700.0
2013-03-14 10:00:00,30.92,30.93,30.81,30.87,105900.0,30.2075,30.2173,30.1001,30.1587,105900.0
2013-03-14 10:30:00,30.86,30.94,30.84,30.92,97600.0,30.1489,30.2271,30.1294,30.2075,97600.0
2013-03-14 11:00:00,30.92,30.99,30.92,30.94,106600.0,30.2075,30.2759,30.2075,30.2271,106600.0
2013-03-14 11:30:00,30.95,31.08,30.95,31.05,188600.0,30.2368,30.3638,30.2368,30.3345,188600.0
2013-03-14 12:00:00,31.05,31.09,31.04,31.07,99300.0,30.3345,30.3736,30.3248,30.3541,99300.0
2013-03-14 12:30:00,31.07,31.13,31.03,31.1,209900.0,30.3541,30.4127,30.315,30.3834,209900.0
2013-03-14 13:00:00,31.1,31.12,30.92,30.92,192200.0,30.3834,30.4029,30.2075,30.2075,192200.0
2013-03-14 13:30:00,30.92,31.06,30.85,31.02,126700.0,30.2075,30.3443,30.1391,30.3052,126700.0
2013-03-14 14:00:00,31.01,31.08,31.01,31.04,85100.0,30.2955,30.3638,30.2955,30.3248,85100.0
2013-03-14 14:30:00,31.04,31.08,31.04,31.07,136100.0,30.3248,30.3638,30.3248,30.3541,136100.0
2013-03-14 15:00:00,31.08,31.15,31.08,31.15,193300.0,30.3638,30.4322,30.3638,30.4322,193300.0
2013-03-14 15:30:00,31.15,31.19,31.13,31.15,459100.0,30.4322,30.4713,30.4127,30.4322,459100.0
2013-03-15 09:30:00,31.01,31.25,30.92,30.96,431900.0,30.2955,30.5299,30.2075,30.2466,431900.0
2013-03-15 10:00:00,30.95,31.02,30.94,30.98,91100.0,30.2368,30.3052,30.2271,30.2661,91100.0
2013-03-15 10:30:00,30.98,31.02,30.96,30.98,78300.0,30.2661,30.3052,30.2466,30.2661,78300.0
2013-03-15 11:00:00,30.99,31.05,30.96,31.02,66600.0,30.2759,30.3345,30.2466,30.3052,66600.0
2013-03-15 11:30:00,31.02,31.02,30.97,30.99,47700.0,30.3052,30.3052,30.2564,30.2759,47700.0
2013-03-15 12:00:00,30.99,31.0,30.97,31.0,73100.0,30.2759,30.2857,30.2564,30.2857,73100.0
2013-03-15 12:30:00,31.0,31.02,30.97,30.98,137100.0,30.2857,30.3052,30.2564,30.2661,137100.0
2013-03-15 13:00:00,30.98,31.01,30.97,30.99,65100.0,30.2661,30.2955,30.2564,30.2759,65100.0
2013-03-15 13:30:00,31.0,31.03,30.95,30.97,96800.0,30.2857,30.315,30.2368,30.2564,96800.0
2013-03-15 14:00:00,30.97,31.01,30.96,30.97,594500.0,30.2564,30.2955,30.2466,30.2564,594500.0
2013-03-15 14:30:00,30.98,31.0,30.9,30.96,184400.0,30.2661,30.2857,30.188,30.2466,184400.0
2013-03-15 15:00:00,30.97,31.01,30.92,30.96,232600.0,30.2564,30.2955,30.2075,30.2466,232600.0
2013-03-15 15:30:00,30.96,31.05,30.95,31.04,730700.0,30.2466,30.3345,30.2368,30.3248,730700.0
2013-03-18 09:30:00,30.69,30.9,30.24,30.82,287500.0,29.9828,30.188,29.5432,30.1098,287500.0
2013-03-18 10:00:00,30.82,30.89,30.73,30.88,218200.0,30.1098,30.1782,30.0219,30.1684,218200.0
2013-03-18 10:30:00,30.87,31.04,30.85,30.97,86400.0,30.1587,30.3248,30.1391,30.2564,86400.0
2013-03-18 11:00:00,30.96,31.04,30.91,30.98,89800.0,30.2466,30.3248,30.1978,30.2661,89800.0
2013-03-18 11:30:00,30.98,31.02,30.93,31.01,48300.0,30.2661,30.3052,30.2173,30.2955,48300.0
2013-03-18 12:00:00,31.02,31.06,31.0,31.03,67500.0,30.3052,30.3443,30.2857,30.315,67500.0
2013-03-18 12:30:00,31.01,31.04,30.95,31.01,64000.0,30.2955,30.3248,30.2368,30.2955,64000.0
2013-03-18 13:00:00,31.02,31.1,30.97,30.97,64300.0,30.3052,30.3834,30.2564,30.2564,64300.0
2013-03-18 13:30:00,30.97,31.0,30.93,30.94,78700.0,30.2564,30.2857,30.2173,30.2271,78700.0
2013-03-18 14:00:00,30.94,31.09,30.93,31.07,61000.0,30.2271,30.3736,30.2173,30.3541,61000.0
2013-03-18 14:30:00,31.07,31.07,30.93,30.93,66800.0,30.3541,30.3541,30.2173,30.2173,66800.0
2013-03-18 15:00:00,30.93,31.02,30.92,30.95,137000.0,30.2173,30.3052,30.2075,30.2368,137000.0
2013-03-18 15:30:00,30.95,30.96,30.87,30.93,264500.0,30.2368,30.2466,30.1587,30.2173,264500.0
2013-03-19 09:30:00,31.07,31.11,30.92,31.07,116600.0,30.3541,30.3931,30.2075,30.3541,116600.0
2013-03-19 10:00:00,31.08,31.16,30.84,30.85,101800.0,30.3638,30.442,30.1294,30.1391,101800.0
2013-03-19 10:30:00,30.85,31.06,30.85,30.88,76800.0,30.1391,30.3443,30.1391,30.1684,76800.0
2013-03-19 11:00:00,30.88,30.99,30.82,30.99,55300.0,30.1684,30.2759,30.1098,30.2759,55300.0
2013-03-19 11:30:00,30.99,31.03,30.68,30.73,86700.0,30.2759,30.315,29.9731,30.0219,86700.0
2013-03-19 12:00:00,30.74,30.86,30.68,30.82,77900.0,30.0317,30.1489,29.9731,30.1098,77900.0
2013-03-19 12:30:00,30.83,30.9,30.7,30.72,69900.0,30.1196,30.188,29.9926,30.0121,69900.0
2013-03-19 13:00:00,30.72,30.76,30.5,30.54,98800.0,30.0121,30.0512,29.7972,29.8363,98800.0
2013-03-19 13:30:00,30.53,30.62,30.46,30.61,126700.0,29.8265,29.9144,29.7581,29.9047,126700.0
2013-03-19 14:00:00,30.61,30.73,30.57,30.67,92800.0,29.9047,30.0219,29.8656,29.9633,92800.0
2013-03-19 14:30:00,30.68,30.77,30.67,30.69,62800.0,29.9731,30.061,29.9633,29.9828,62800.0
2013-03-19 15:00:00,30.7,30.84,30.65,30.69,127600.0,29.9926,30.1294,29.9437,29.9828,127600.0
2013-03-19 15:30:00,30.69,30.73,30.63,30.72,344500.0,29.9828,30.0219,29.9242,30.0121,344500.0
2013-03-20 09:30:00,30.94,31.08,30.81,30.99,106300.0,30.2271,30.3638,30.1001,30.2759,106300.0
2013-03-20 10:00:00,30.99,31.05,30.9,30.9,55700.0,30.2759,30.3345,30.188,30.188,55700.0
2013-03-20 10:30:00,30.91,30.96,30.78,30.91,58600.0,30.1978,30.2466,30.0708,30.1978,58600.0
2013-03-20 11:00:00,30.92,30.94,30.85,30.88,40500.0,30.2075,30.2271,30.1391,30.1684,40500.0
2013-03-20 11:30:00,30.88,30.89,30.8,30.8,34000.0,30.1684,30.1782,30.0903,30.0903,34000.0
2013-03-20 12:00:00,30.79,30.95,30.79,30.95,83400.0,30.0805,30.2368,30.0805,30.2368,83400.0
2013-03-20 12:30:00,30.96,30.96,30.87,30.87,59300.0,30.2466,30.2466,30.1587,30.1587,59300.0
2013-03-20 13:00:00,30.87,30.98,30.86,30.95,44100.0,30.1587,30.2661,30.1489,30.2368,44100.0
2013-03-20 13:30:00,30.95,31.01,30.89,31.0,89000.0,30.2368,30.2955,30.1782,30.2857,89000.0
2013-03-20 14:00:00,30.99,31.09,30.95,31.04,122200.0,30.2759,30.3736,30.2368,30.3248,122200.0
2013-03-20 14:30:00,31.03,31.18,31.03,31.12,392500.0,30.315,30.4615,30.315,30.4029,392500.0
2013-03-20 15:00:00,31.12,31.16,31.07,31.13,188700.0,30.4029,30.442,30.3541,30.4127,188700.0
2013-03-20 15:30:00,31.13,31.3,31.1,31.22,365100.0,30.4127,30.5788,30.3834,30.5006,365100.0
2013-03-21 09:30:00,31.0,31.21,30.91,31.18,97200.0,30.2857,30.4908,30.1978,30.4615,97200.0
2013-03-21 10:00:00,31.18,31.19,30.89,30.93,77100.0,30.4615,30.4713,30.1782,30.2173,77100.0
2013-03-21 10:30:00,30.93,30.94,30.84,30.92,44400.0,30.2173,30.2271,30.1294,30.2075,44400.0
2013-03-21 11:00:00,30.92,31.0,30.85,30.99,67200.0,30.2075,30.2857,30.1391,30.2759,67200.0
2013-03-21 11:30:00,30.99,31.1,30.98,31.03,67900.0,30.2759,30.3834,30.2661,30.315,67900.0
2013-03-21 12:00:00,31.03,31.07,31.01,31.06,102800.0,30.315,30.3541,30.2955,30.3443,102800.0
2013-03-21 12:30:00,31.06,31.09,31.05,31.06,82500.0,30.3443,30.3736,30.3345,30.3443,82500.0
2013-03-21 13:00:00,31.06,31.07,30.87,30.9,110500.0,30.3443,30.3541,30.1587,30.188,110500.0
2013-03-21 13:30:00,30.9,30.92,30.82,30.86,117200.0,30.188,30.2075,30.1098,30.1489,117200.0
2013-03-21 14:00:00,30.86,30.92,30.75,30.88,84800.0,30.1489,30.2075,30.0414,30.1684,84800.0
2013-03-21 14:30:00,30.89,30.9,30.8,30.82,88500.0,30.1782,30.188,30.0903,30.1098,88500.0
2013-03-21 15:00:00,30.83,30.91,30.77,30.89,74100.0,30.1196,30.1978,30.061,30.1782,74100.0
2013-03-21 15:30:00,30.89,30.89,30.71,30.72,253500.0,30.1782,30.1782,30.0024,30.0121,253500.0
2013-03-22 09:30:00,30.91,31.02,30.75,30.79,142300.0,30.1978,30.3052,30.0414,30.0805,142300.0
2013-03-22 10:00:00,30.8,30.95,30.8,30.9,84700.0,30.0903,30.2368,30.0903,30.188,84700.0
2013-03-22 10:30:00,30.9,30.94,30.84,30.92,130000.0,30.188,30.2271,30.1294,30.2075,130000.0
2013-03-22 11:00:00,30.92,31.11,30.91,31.08,266000.0,30.2075,30.3931,30.1978,30.3638,266000.0
2013-03-22 11:30:00,31.09,31.1,30.93,30.94,163900.0,30.3736,30.3834,30.2173,30.2271,163900.0
2013-03-22 12:00:00,30.94,30.97,30.89,30.94,93400.0,30.2271,30.2564,30.1782,30.2271,93400.0
2013-03-22 12:30:00,30.93,30.94,30.81,30.83,55500.0,30.2173,30.2271,30.1001,30.1196,55500.0
2013-03-22 13:00:00,30.83,30.84,30.77,30.78,141500.0,30.1196,30.1294,30.061,30.0708,141500.0
2013-03-22 13:30:00,30.78,30.83,30.74,30.82,87000.0,30.0708,30.1196,30.0317,30.1098,87000.0
2013-03-22 14:00:00,30.82,30.87,30.78,30.78,73300.0,30.1098,30.1587,30.0708,30.0708,73300.0
2013-03-22 14:30:00,30.78,30.81,30.73,30.75,79500.0,30.0708,30.1001,30.0219,30.0414,79500.0
2013-03-22 15:00:00,30.75,30.78,30.7,30.71,153800.0,30.0414,30.0708,29.9926,30.0024,153800.0
2013-03-22 15:30:00,30.7,30.76,30.65,30.76,374300.0,29.9926,30.0512,29.9437,30.0512,374300.0
2013-03-25 09:30:00,30.59,30.83,30.42,30.44,288500.0,29.8851,30.1196,29.719,29.7386,288500.0
2013-03-25 10:00:00,30.45,30.5,30.19,30.19,161100.0,29.7484,29.7972,29.4943,29.4943,161100.0
2013-03-25 10:30:00,30.2,30.26,29.87,29.89,365800.0,29.5041,29.5627,29.1817,29.2013,365800.0
2013-03-25 11:00:00,29.89,30.02,29.69,29.71,299100.0,29.2013,29.3283,29.0059,29.0254,299100.0
2013-03-25 11:30:00,29.71,29.87,29.65,29.84,261900.0,29.0254,29.1817,28.9668,29.1524,261900.0
2013-03-25 12:00:00,29.83,29.86,29.72,29.72,252900.0,29.1426,29.172,29.0352,29.0352,252900.0
2013-03-25 12:30:00,29.71,29.84,29.69,29.74,117300.0,29.0254,29.1524,29.0059,29.0547,117300.0
2013-03-25 13:00:00,29.72,29.81,29.67,29.8,159600.0,29.0352,29.1231,28.9863,29.1133,159600.0
2013-03-25 13:30:00,29.79,29.92,29.7,29.88,167600.0,29.1036,29.2306,29.0156,29.1915,167600.0
2013-03-25 14:00:00,29.87,29.9,29.71,29.71,138900.0,29.1817,29.211,29.0254,29.0254,138900.0
2013-03-25 14:30:00,29.7,29.76,29.66,29.74,93100.0,29.0156,29.0743,28.9766,29.0547,93100.0
2013-03-25 15:00:00,29.75,29.75,29.66,29.68,147700.0,29.0645,29.0645,28.9766,28.9961,147700.0
2013-03-25 15:30:00,29.67,29.75,29.64,29.7,465500.0,28.9863,29.0645,28.957,29.0156,465500.0
2013-03-26 09:30:00,29.98,30.08,29.85,29.97,211600.0,29.2892,29.3869,29.1622,29.2794,211600.0
2013-03-26 10:00:00,29.98,29.99,29.71,29.79,144200.0,29.2892,29.299,29.0254,29.1036,144200.0
2013-03-26 10:30:00,29.79,29.86,29.69,29.73,117400.0,29.1036,29.172,29.0059,29.0449,117400.0
2013-03-26 11:00:00,29.74,29.88,29.71,29.81,76600.0,29.0547,29.1915,29.0254,29.1231,76600.0
2013-03-26 11:30:00,29.8,29.88,29.75,29.8,140900.0,29.1133,29.1915,29.0645,29.1133,140900.0
2013-03-26 12:00:00,29.8,29.91,29.75,29.77,96400.0,29.1133,29.2208,29.0645,29.084,96400.0
2013-03-26 12:30:00,29.77,29.81,29.71,29.72,52200.0,29.084,29.1231,29.0254,29.0352,52200.0
2013-03-26 13:00:00,29.71,29.84,29.69,29.79,92200.0,29.0254,29.1524,29.0059,29.1036,92200.0
2013-03-26 13:30:00,29.78,29.82,29.75,29.8,51100.0,29.0938,29.1329,29.0645,29.1133,51100.0
2013-03-26 14:00:00,29.8,29.82,29.75,29.79,67100.0,29.1133,29.1329,29.0645,29.1036,67100.0
2013-03-26 14:30:00,29.79,29.83,29.73,29.78,164100.0,29.1036,29.1426,29.0449,29.0938,164100.0
2013-03-26 15:00:00,29.78,29.89,29.77,29.83,92400.0,29.0938,29.2013,29.084,29.1426,92400.0
2013-03-26 15:30:00,29.83,29.88,29.79,29.85,262200.0,29.1426,29.1915,29.1036,29.1622,262200.0
2013-03-27 09:30:00,29.65,29.65,29.38,29.38,121400.0,28.9668,28.9668,28.703,28.703,121400.0
2013-03-27 10:00:00,29.39,29.46,29.22,29.41,145100.0,28.7128,28.7812,28.5467,28.7323,145100.0
2013-03-27 10:30:00,29.42,29.43,29.29,29.3,93700.0,28.7421,28.7519,28.6151,28.6249,93700.0
2013-03-27 11:00:00,29.31,29.49,29.31,29.4,142000.0,28.6346,28.8105,28.6346,28.7226,142000.0
2013-03-27 11:30:00,29.4,29.54,29.4,29.48,93400.0,28.7226,28.8593,28.7226,28.8007,93400.0
2013-03-27 12:00:00,29.49,29.5,29.38,29.39,65800.0,28.8105,28.8202,28.703,28.7128,65800.0
2013-03-27 12:30:00,29.4,29.46,29.38,29.39,111400.0,28.7226,28.7812,28.703,28.7128,111400.0
2013-03-27 13:00:00,29.39,29.39,29.3,29.39,83300.0,28.7128,28.7128,28.6249,28.7128,83300.0
2013-03-27 13:30:00,29.39,29.39,29.31,29.32,198600.0,28.7128,28.7128,28.6346,28.6444,198600.0
2013-03-27 14:00:00,29.32,29.4,29.31,29.39,141700.0,28.6444,28.7226,28.6346,28.7128,141700.0
2013-03-27 14:30:00,29.39,29.41,29.36,29.41,142900.0,28.7128,28.7323,28.6835,28.7323,142900.0
2013-03-27 15:00:00,29.41,29.54,29.41,29.53,200000.0,28.7323,28.8593,28.7323,28.8496,200000.0
2013-03-27 15:30:00,29.53,29.56,29.48,29.5,314300.0,28.8496,28.8789,28.8007,28.8202,314300.0
2013-03-28 09:30:00,29.59,29.82,29.38,29.54,144100.0,28.9082,29.1329,28.703,28.8593,144100.0
2013-03-28 10:00:00,29.55,29.59,29.46,29.56,59300.0,28.8691,28.9082,28.7812,28.8789,59300.0
2013-03-28 10:30:00,29.56,29.71,29.56,29.68,53900.0,28.8789,29.0254,28.8789,28.9961,53900.0
2013-03-28 11:00:00,29.67,29.71,29.6,29.7,60500.0,28.9863,29.0254,28.9179,29.0156,60500.0
2013-03-28 11:30:00,29.71,29.72,29.61,29.68,59300.0,29.0254,29.0352,28.9277,28.9961,59300.0
2013-03-28 12:00:00,29.67,29.68,29.52,29.53,44800.0,28.9863,28.9961,28.8398,28.8496,44800.0
2013-03-28 12:30:00,29.53,29.63,29.51,29.6,67500.0,28.8496,28.9473,28.83,28.9179,67500.0
2013-03-28 13:00:00,29.6,29.65,29.57,29.6,101600.0,28.9179,28.9668,28.8886,28.9179,101600.0
2013-03-28 13:30:00,29.6,29.63,29.55,29.57,78700.0,28.9179,28.9473,28.8691,28.8886,78700.0
2013-03-28 14:00:00,29.58,29.62,29.55,29.62,99300.0,28.8984,28.9375,28.8691,28.9375,99300.0
2013-03-28 14:30:00,29.62,29.78,29.61,29.7,120600.0,28.9375,29.0938,28.9277,29.0156,120600.0
2013-03-28 15:00:00,29.71,29.8,29.64,29.78,92200.0,29.0254,29.1133,28.957,29.0938,92200.0
2013-03-28 15:30:00,29.78,29.86,29.7,29.8,524700.0,29.0938,29.172,29.0156,29.1133,524700.0
2013-04-01 09:30:00,29.82,29.86,29.51,29.52,214300.0,29.1329,29.172,28.83,28.8398,214300.0
2013-04-01 10:00:00,29.53,29.56,29.32,29.44,84800.0,28.8496,28.8789,28.6444,28.7616,84800.0
2013-04-01 10:30:00,29.45,29.45,29.15,29.25,119400.0,28.7714,28.7714,28.4783,28.576,119400.0
2013-04-01 11:00:00,29.24,29.3,29.2,29.26,120700.0,28.5662,28.6249,28.5272,28.5858,120700.0
2013-04-01 11:30:00,29.26,29.32,29.18,29.18,115400.0,28.5858,28.6444,28.5076,28.5076,115400.0
2013-04-01 12:00:00,29.19,29.21,29.12,29.13,69300.0,28.5174,28.5369,28.449,28.4588,69300.0
2013-04-01 12:30:00,29.13,29.18,29.07,29.1,91700.0,28.4588,28.5076,28.4002,28.4295,91700.0
2013-04-01 13:00:00,29.1,29.17,29.08,29.17,69300.0,28.4295,28.4979,28.4099,28.4979,69300.0
2013-04-01 13:30:00,29.17,29.18,29.08,29.11,123700.0,28.4979,28.5076,28.4099,28.4392,123700.0
2013-04-01 14:00:00,29.12,29.19,29.1,29.17,177000.0,28.449,28.5174,28.4295,28.4979,177000.0
2013-04-01 14:30:00,29.17,29.27,29.05,29.25,169300.0,28.4979,28.5955,28.3806,28.576,169300.0
2013-04-01 15:00:00,29.25,29.26,29.13,29.15,191600.0,28.576,28.5858,28.4588,28.4783,191600.0
2013-04-01 15:30:00,29.16,29.19,29.1,29.18,379100.0,28.4881,28.5174,28.4295,28.5076,379100.0
2013-04-02 09:30:00,29.34,29.52,29.31,29.37,117700.0,28.6639,28.8398,28.6346,28.6932,117700.0
2013-04-02 10:00:00,29.36,29.44,29.33,29.38,131000.0,28.6835,28.7616,28.6542,28.703,131000.0
2013-04-02 10:30:00,29.38,29.38,29.25,29.32,145700.0,28.703,28.703,28.576,28.6444,145700.0
2013-04-02 11:00:00,29.33,29.38,29.28,29.28,66800.0,28.6542,28.703,28.6053,28.6053,66800.0
2013-04-02 11:30:00,29.28,29.28,29.12,29.16,83400.0,28.6053,28.6053,28.449,28.4881,83400.0
2013-04-02 12:00:00,29.15,29.19,29.12,29.13,54000.0,28.4783,28.5174,28.449,28.4588,54000.0
2013-04-02 12:30:00,29.13,29.16,29.08,29.08,76100.0,28.4588,28.4881,28.4099,28.4099,76100.0
2013-04-02 13:00:00,29.08,29.12,28.96,28.96,106000.0,28.4099,28.449,28.2927,28.2927,106000.0
2013-04-02 13:30:00,28.97,29.0,28.92,28.92,120100.0,28.3025,28.3318,28.2536,28.2536,120100.0
2013-04-02 14:00:00,28.92,29.0,28.9,28.9,137900.0,28.2536,28.3318,28.2341,28.2341,137900.0
2013-04-02 14:30:00,28.9,28.9,28.71,28.77,184400.0,28.2341,28.2341,28.0485,28.1071,184400.0
2013-04-02 15:00:00,28.77,28.82,28.69,28.71,156600.0,28.1071,28.1559,28.0289,28.0485,156600.0
2013-04-02 15:30:00,28.73,28.77,28.57,28.77,441100.0,28.068,28.1071,27.9117,28.1071,441100.0
2013-04-03 09:30:00,28.77,28.98,28.76,28.92,143500.0,28.1071,28.3122,28.0973,28.2536,143500.0
2013-04-03 10:00:00,28.91,28.91,28.57,28.66,157900.0,28.2438,28.2438,27.9117,27.9996,157900.0
2013-04-03 10:30:00,28.67,28.78,28.59,28.67,131200.0,28.0094,28.1168,27.9312,28.0094,131200.0
2013-04-03 11:00:00,28.67,28.76,28.63,28.72,124200.0,28.0094,28.0973,27.9703,28.0582,124200.0
2013-04-03 11:30:00,28.72,28.78,28.69,28.72,93600.0,28.0582,28.1168,28.0289,28.0582,93600.0
2013-04-03 12:00:00,28.72,28.8,28.67,28.8,143500.0,28.0582,28.1364,28.0094,28.1364,143500.0
2013-04-03 12:30:00,28.79,28.88,28.79,28.87,142500.0,28.1266,28.2145,28.1266,28.2048,142500.0
2013-04-03 13:00:00,28.87,28.88,28.76,28.77,147900.0,28.2048,28.2145,28.0973,28.1071,147900.0
2013-04-03 13:30:00,28.78,28.78,28.53,28.53,139700.0,28.1168,28.1168,27.8726,27.8726,139700.0
2013-04-03 14:00:00,28.52,28.58,28.51,28.52,110400.0,27.8628,27.9214,27.8531,27.8628,110400.0
2013-04-03 14:30:00,28.52,28.67,28.52,28.63,152500.0,27.8628,28.0094,27.8628,27.9703,152500.0
2013-04-03 15:00:00,28.63,28.67,28.55,28.67,174000.0,27.9703,28.0094,27.8921,28.0094,174000.0
2013-04-03 15:30:00,28.67,28.67,28.51,28.51,372900.0,28.0094,28.0094,27.8531,27.8531,372900.0
2013-04-04 09:30:00,28.58,28.72,28.51,28.59,123500.0,27.9214,28.0582,27.8531,27.9312,123500.0
2013-04-04 10:00:00,28.6,28.71,28.55,28.57,102200.0,27.941,28.0485,27.8921,27.9117,102200.0
2013-04-04 10:30:00,28.57,28.74,28.56,28.66,114000.0,27.9117,28.0778,27.9019,27.9996,114000.0
2013-04-04 11:00:00,28.67,28.76,28.62,28.7,147000.0,28.0094,28.0973,27.9605,28.0387,147000.0
2013-04-04 11:30:00,28.7,28.7,28.58,28.61,63400.0,28.0387,28.0387,27.9214,27.9508,63400.0
2013-04-04 12:00:00,28.62,28.62,28.46,28.49,104400.0,27.9605,27.9605,27.8042,27.8335,104400.0
2013-04-04 12:30:00,28.48,28.59,28.48,28.55,95100.0,27.8238,27.9312,27.8238,27.8921,95100.0
2013-04-04 13:00:00,28.54,28.59,28.52,28.58,97100.0,27.8824,27.9312,27.8628,27.9214,97100.0
2013-04-04 13:30:00,28.58,28.72,28.58,28.67,103100.0,27.9214,28.0582,27.9214,28.0094,103100.0
2013-04-04 14:00:00,28.67,28.73,28.62,28.72,85100.0,28.0094,28.068,27.9605,28.0582,85100.0
2013-04-04 14:30:00,28.72,28.73,28.65,28.65,85600.0,28.0582,28.068,27.9898,27.9898,85600.0
2013-04-04 15:00:00,28.65,28.72,28.63,28.72,202200.0,27.9898,28.0582,27.9703,28.0582,202200.0
2013-04-04 15:30:00,28.72,28.81,28.71,28.8,431300.0,28.0582,28.1461,28.0485,28.1364,431300.0
2013-04-05 09:30:00,28.3,28.42,28.2,28.34,232600.0,27.6479,27.7651,27.5502,27.687,232600.0
2013-04-05 10:00:00,28.33,28.34,28.2,28.3,138600.0,27.6772,27.687,27.5502,27.6479,138600.0
2013-04-05 10:30:00,28.3,28.35,28.16,28.23,240000.0,27.6479,27.6967,27.5111,27.5795,240000.0
2013-04-05 11:00:00,28.23,28.57,28.23,28.5,386900.0,27.5795,27.9117,27.5795,27.8433,386900.0
2013-04-05 11:30:00,28.5,28.59,28.47,28.51,147400.0,27.8433,27.9312,27.814,27.8531,147400.0
2013-04-05 12:00:00,28.51,28.66,28.49,28.61,106100.0,27.8531,27.9996,27.8335,27.9508,106100.0
2013-04-05 12:30:00,28.64,28.71,28.6,28.62,98900.0,27.9801,28.0485,27.941,27.9605,98900.0
2013-04-05 13:00:00,28.62,28.72,28.61,28.66,85400.0,27.9605,28.0582,27.9508,27.9996,85400.0
2013-04-05 13:30:00,28.65,28.67,28.44,28.48,131900.0,27.9898,28.0094,27.7847,27.8238,131900.0
2013-04-05 14:00:00,28.48,28.53,28.37,28.42,127600.0,27.8238,27.8726,27.7163,27.7651,127600.0
2013-04-05 14:30:00,28.41,28.51,28.41,28.5,144300.0,27.7554,27.8531,27.7554,27.8433,144300.0
2013-04-05 15:00:00,28.5,28.55,28.43,28.51,196200.0,27.8433,27.8921,27.7749,27.8531,196200.0
2013-04-05 15:30:00,28.51,28.61,28.48,28.56,430100.0,27.8531,27.9508,27.8238,27.9019,430100.0
2013-04-08 09:30:00,28.53,28.79,28.53,28.67,146300.0,27.8726,28.1266,27.8726,28.0094,146300.0
2013-04-08 10:00:00,28.68,28.75,28.56,28.65,137700.0,28.0191,28.0875,27.9019,27.9898,137700.0
2013-04-08 10:30:00,28.65,28.71,28.6,28.66,147900.0,27.9898,28.0485,27.941,27.9996,147900.0
2013-04-08 11:00:00,28.66,28.67,28.54,28.56,119100.0,27.9996,28.0094,27.8824,27.9019,119100.0
2013-04-08 11:30:00,28.57,28.65,28.5,28.5,118300.0,27.9117,27.9898,27.8433,27.8433,118300.0
2013-04-08 12:00:00,28.49,28.53,28.43,28.47,78200.0,27.8335,27.8726,27.7749,27.814,78200.0
2013-04-08 12:30:00,28.47,28.54,28.47,28.49,71300.0,27.814,27.8824,27.814,27.8335,71300.0
2013-04-08 13:00:00,28.49,28.52,28.44,28.52,98400.0,27.8335,27.8628,27.7847,27.8628,98400.0
2013-04-08 13:30:00,28.52,28.68,28.51,28.68,79600.0,27.8628,28.0191,27.8531,28.0191,79600.0
2013-04-08 14:00:00,28.68,28.77,28.64,28.76,185100.0,28.0191,28.1071,27.9801,28.0973,185100.0
2013-04-08 14:30:00,28.77,28.89,28.75,28.84,137300.0,28.1071,28.2243,28.0875,28.1755,137300.0
2013-04-08 15:00:00,28.83,28.88,28.82,28.83,102700.0,28.1657,28.2145,28.1559,28.1657,102700.0
2013-04-08 15:30:00,28.84,28.97,28.83,28.97,299100.0,28.1755,28.3025,28.1657,28.3025,299100.0
2013-04-09 09:30:00,29.08,29.08,28.67,28.7,135800.0,28.4099,28.4099,28.0094,28.0387,135800.0
2013-04-09 10:00:00,28.69,28.8,28.64,28.79,140900.0,28.0289,28.1364,27.9801,28.1266,140900.0
2013-04-09 10:30:00,28.79,28.81,28.59,28.6,138100.0,28.1266,28.1461,27.9312,27.941,138100.0
2013-04-09 11:00:00,28.61,28.7,28.6,28.63,88600.0,27.9508,28.0387,27.941,27.9703,88600.0
2013-04-09 11:30:00,28.63,28.76,28.62,28.76,70500.0,27.9703,28.0973,27.9605,28.0973,70500.0
2013-04-09 12:00:00,28.77,28.78,28.64,28.7,92400.0,28.1071,28.1168,27.9801,28.0387,92400.0
2013-04-09 12:30:00,28.7,28.8,28.69,28.7,121700.0,28.0387,28.1364,28.0289,28.0387,121700.0
2013-04-09 13:00:00,28.7,28.72,28.64,28.69,151100.0,28.0387,28.0582,27.9801,28.0289,151100.0
2013-04-09 13:30:00,28.69,28.71,28.66,28.71,175700.0,28.0289,28.0485,27.9996,28.0485,175700.0
2013-04-09 14:00:00,28.71,28.73,28.67,28.71,85400.0,28.0485,28.068,28.0094,28.0485,85400.0
2013-04-09 14:30:00,28.71,28.73,28.65,28.71,159400.0,28.0485,28.068,27.9898,28.0485,159400.0
2013-04-09 15:00:00,28.71,28.73,28.64,28.66,231200.0,28.0485,28.068,27.9801,27.9996,231200.0
2013-04-09 15:30:00,28.66,28.71,28.63,28.67,268800.0,27.9996,28.0485,27.9703,28.0094,268800.0
2013-04-10 09:30:00,28.77,29.05,28.74,29.05,331100.0,28.1071,28.3806,28.0778,28.3806,331100.0
2013-04-10 10:00:00,29.05,29.1,28.98,29.1,118400.0,28.3806,28.4295,28.3122,28.4295,118400.0
2013-04-10 10:30:00,29.1,29.16,29.06,29.16,143200.0,28.4295,28.4881,28.3904,28.4881,143200.0
2013-04-10 11:00:00,29.16,29.2,29.13,29.2,109600.0,28.4881,28.5272,28.4588,28.5272,109600.0
2013-04-10 11:30:00,29.2,29.28,29.19,29.24,90800.0,28.5272,28.6053,28.5174,28.5662,90800.0
2013-04-10 12:00:00,29.24,29.29,29.22,29.25,87300.0,28.5662,28.6151,28.5467,28.576,87300.0
2013-04-10 12:30:00,29.25,29.29,29.22,29.23,113100.0,28.576,28.6151,28.5467,28.5565,113100.0
2013-04-10 13:00:00,29.22,29.25,29.19,29.24,79500.0,28.5467,28.576,28.5174,28.5662,79500.0
2013-04-10 13:30:00,29.25,29.25,29.12,29.12,110600.0,28.576,28.576,28.449,28.449,110600.0
2013-04-10 14:00:00,29.13,29.19,29.12,29.18,74800.0,28.4588,28.5174,28.449,28.5076,74800.0
2013-04-10 14:30:00,29.18,29.22,29.15,29.21,65700.0,28.5076,28.5467,28.4783,28.5369,65700.0
2013-04-10 15:00:00,29.2,29.21,29.04,29.07,139700.0,28.5272,28.5369,28.3708,28.4002,139700.0
2013-04-10 15:30:00,29.06,29.14,29.02,29.14,377000.0,28.3904,28.4685,28.3513,28.4685,377000.0
2013-04-11 09:30:00,29.16,29.56,29.16,29.53,257700.0,28.4881,28.8789,28.4881,28.8496,257700.0
2013-04-11 10:00:00,29.53,29.8,29.48,29.7,275200.0,28.8496,29.1133,28.8007,29.0156,275200.0
2013-04-11 10:30:00,29.69,29.91,29.68,29.88,236200.0,29.0059,29.2208,28.9961,29.1915,236200.0
2013-04-11 11:00:00,29.87,29.94,29.79,29.86,236500.0,29.1817,29.2501,29.1036,29.172,236500.0
2013-04-11 11:30:00,29.86,29.88,29.69,29.71,79900.0,29.172,29.1915,29.0059,29.0254,79900.0
2013-04-11 12:00:00,29.71,29.78,29.7,29.76,117100.0,29.0254,29.0938,29.0156,29.0743,117100.0
2013-04-11 12:30:00,29.76,29.89,29.75,29.85,110800.0,29.0743,29.2013,29.0645,29.1622,110800.0
2013-04-11 13:00:00,29.86,29.99,29.85,29.95,257000.0,29.172,29.299,29.1622,29.2599,257000.0
2013-04-11 13:30:00,29.95,30.0,29.95,29.99,347600.0,29.2599,29.3087,29.2599,29.299,347600.0
2013-04-11 14:00:00,29.99,30.03,29.9,29.98,445400.0,29.299,29.338,29.211,29.2892,445400.0
2013-04-11 14:30:00,29.97,30.21,29.94,30.2,490700.0,29.2794,29.5139,29.2501,29.5041,490700.0
2013-04-11 15:00:00,30.19,30.22,29.96,29.96,314300.0,29.4943,29.5237,29.2696,29.2696,314300.0
2013-04-11 15:30:00,29.96,30.03,29.87,29.94,437400.0,29.2696,29.338,29.1817,29.2501,437400.0
2013-04-12 09:30:00,29.78,29.86,29.6,29.69,104600.0,29.0938,29.172,28.9179,29.0059,104600.0
2013-04-12 10:00:00,29.69,29.76,29.64,29.74,65800.0,29.0059,29.0743,28.957,29.0547,65800.0
2013-04-12 10:30:00,29.75,29.75,29.57,29.61,70000.0,29.0645,29.0645,28.8886,28.9277,70000.0
2013-04-12 11:00:00,29.6,29.68,29.54,29.63,71600.0,28.9179,28.9961,28.8593,28.9473,71600.0
2013-04-12 11:30:00,29.63,29.76,29.61,29.73,67800.0,28.9473,29.0743,28.9277,29.0449,67800.0
2013-04-12 12:00:00,29.74,29.8,29.73,29.79,77900.0,29.0547,29.1133,29.0449,29.1036,77900.0
2013-04-12 12:30:00,29.78,29.81,29.72,29.73,56100.0,29.0938,29.1231,29.0352,29.0449,56100.0
2013-04-12 13:00:00,29.73,29.85,29.73,29.78,79000.0,29.0449,29.1622,29.0449,29.0938,79000.0
2013-04-12 13:30:00,29.78,29.84,29.78,29.8,70500.0,29.0938,29.1524,29.0938,29.1133,70500.0
2013-04-12 14:00:00,29.8,29.8,29.73,29.74,59300.0,29.1133,29.1133,29.0449,29.0547,59300.0
2013-04-12 14:30:00,29.72,29.76,29.72,29.76,75800.0,29.0352,29.0743,29.0352,29.0743,75800.0
2013-04-12 15:00:00,29.75,29.84,29.75,29.79,139700.0,29.0645,29.1524,29.0645,29.1036,139700.0
2013-04-12 15:30:00,29.78,29.82,29.75,29.82,222600.0,29.0938,29.1329,29.0645,29.1329,222600.0
2013-04-15 09:30:00,29.56,29.65,29.33,29.42,93200.0,28.8789,28.9668,28.6542,28.7421,93200.0
2013-04-15 10:00:00,29.41,29.41,29.18,29.3,92600.0,28.7323,28.7323,28.5076,28.6249,92600.0
2013-04-15 10:30:00,29.3,29.31,29.21,29.3,126900.0,28.6249,28.6346,28.5369,28.6249,126900.0
2013-04-15 11:00:00,29.3,29.32,29.26,29.27,113400.0,28.6249,28.6444,28.5858,28.5955,113400.0
2013-04-15 11:30:00,29.27,29.33,29.01,29.05,66300.0,28.5955,28.6542,28.3415,28.3806,66300.0
2013-04-15 12:00:00,29.05,29.14,28.99,29.09,47600.0,28.3806,28.4685,28.322,28.4197,47600.0
2013-04-15 12:30:00,29.09,29.09,28.92,28.99,74600.0,28.4197,28.4197,28.2536,28.322,74600.0
2013-04-15 13:00:00,28.99,28.99,28.78,28.81,124900.0,28.322,28.322,28.1168,28.1461,124900.0
2013-04-15 13:30:00,28.8,28.86,28.74,28.77,86400.0,28.1364,28.195,28.0778,28.1071,86400.0
2013-04-15 14:00:00,28.76,28.77,28.59,28.6,116700.0,28.0973,28.1071,27.9312,27.941,116700.0
2013-04-15 14:30:00,28.61,28.75,28.54,28.56,150600.0,27.9508,28.0875,27.8824,27.9019,150600.0
2013-04-15 15:00:00,28.55,28.66,28.51,28.55,199500.0,27.8921,27.9996,27.8531,27.8921,199500.0
2013-04-15 15:30:00,28.55,28.63,28.43,28.48,345900.0,27.8921,27.9703,27.7749,27.8238,345900.0
2013-04-16 09:30:00,28.79,29.01,28.77,28.84,256300.0,28.1266,28.3415,28.1071,28.1755,256300.0
2013-04-16 10:00:00,28.84,29.08,28.82,28.98,289200.0,28.1755,28.4099,28.1559,28.3122,289200.0
2013-04-16 10:30:00,28.98,29.0,28.77,28.78,91900.0,28.3122,28.3318,28.1071,28.1168,91900.0
2013-04-16 11:00:00,28.78,28.94,28.77,28.85,321100.0,28.1168,28.2732,28.1071,28.1852,321100.0
2013-04-16 11:30:00,28.85,29.13,28.8,29.06,222300.0,28.1852,28.4588,28.1364,28.3904,222300.0
2013-04-16 12:00:00,29.06,29.08,28.84,28.92,76600.0,28.3904,28.4099,28.1755,28.2536,76600.0
2013-04-16 12:30:00,28.92,29.03,28.92,29.02,163000.0,28.2536,28.3611,28.2536,28.3513,163000.0
2013-04-16 13:00:00,29.02,29.09,29.01,29.09,193100.0,28.3513,28.4197,28.3415,28.4197,193100.0
2013-04-16 13:30:00,29.08,29.36,29.04,29.31,465500.0,28.4099,28.6835,28.3708,28.6346,465500.0
2013-04-16 14:00:00,29.3,29.46,29.29,29.44,403800.0,28.6249,28.7812,28.6151,28.7616,403800.0
2013-04-16 14:30:00,29.44,29.46,29.29,29.33,386500.0,28.7616,28.7812,28.6151,28.6542,386500.0
2013-04-16 15:00:00,29.33,29.43,29.26,29.28,454900.0,28.6542,28.7519,28.5858,28.6053,454900.0
2013-04-16 15:30:00,29.28,29.44,29.23,29.35,909900.0,28.6053,28.7616,28.5565,28.6737,909900.0
2013-04-17 09:30:00,26.64,26.72,25.9,26.0,2262600.0,26.0261,26.1043,25.3032,25.4009,2262600.0
2013-04-17 10:00:00,26.0,26.01,25.47,25.6,2215800.0,25.4009,25.4107,24.8831,25.0101,2215800.0
2013-04-17 10:30:00,25.6,25.9,25.51,25.85,1833000.0,25.0101,25.3032,24.9222,25.2544,1833000.0
2013-04-17 11:00:00,25.85,25.99,25.56,25.62,1294000.0,25.2544,25.3911,24.971,25.0297,1294000.0
2013-04-17 11:30:00,25.62,25.74,25.5,25.52,731100.0,25.0297,25.1469,24.9124,24.932,731100.0
2013-04-17 12:00:00,25.51,25.91,25.37,25.45,710800.0,24.9222,25.313,24.7854,24.8636,710800.0
2013-04-17 12:30:00,25.44,25.72,25.44,25.66,678800.0,24.8538,25.1273,24.8538,25.0687,678800.0
2013-04-17 13:00:00,25.66,25.9,25.49,25.51,705500.0,25.0687,25.3032,24.9026,24.9222,705500.0
2013-04-17 13:30:00,25.51,25.65,25.22,25.3,776200.0,24.9222,25.059,24.6389,24.717,776200.0
2013-04-17 14:00:00,25.3,25.87,25.3,25.57,881000.0,24.717,25.2739,24.717,24.9808,881000.0
2013-04-17 14:30:00,25.57,25.6,25.26,25.41,700300.0,24.9808,25.0101,24.6779,24.8245,700300.0
2013-04-17 15:00:00,25.4,25.47,25.34,25.39,930700.0,24.8147,24.8831,24.7561,24.805,930700.0
2013-04-17 15:30:00,25.39,25.45,25.23,25.41,2371100.0,24.805,24.8636,24.6486,24.8245,2371100.0
2013-04-18 09:30:00,26.07,26.3,25.78,25.86,931700.0,25.4693,25.694,25.186,25.2641,931700.0
2013-04-18 10:00:00,25.87,26.04,25.73,26.01,812800.0,25.2739,25.44,25.1371,25.4107,812800.0
2013-04-18 10:30:00,26.01,26.08,25.83,25.9,338900.0,25.4107,25.4791,25.2348,25.3032,338900.0
2013-04-18 11:00:00,25.89,25.95,25.73,25.77,346200.0,25.2934,25.352,25.1371,25.1762,346200.0
2013-04-18 11:30:00,25.77,25.84,25.6,25.77,306200.0,25.1762,25.2446,25.0101,25.1762,306200.0
2013-04-18 12:00:00,25.78,25.86,25.71,25.8,217800.0,25.186,25.2641,25.1176,25.2055,217800.0
2013-04-18 12:30:00,25.8,25.97,25.77,25.9,304000.0,25.2055,25.3716,25.1762,25.3032,304000.0
2013-04-18 13:00:00,25.89,25.99,25.86,25.93,346100.0,25.2934,25.3911,25.2641,25.3325,346100.0
2013-04-18 13:30:00,25.94,25.99,25.8,25.94,172800.0,25.3423,25.3911,25.2055,25.3423,172800.0
2013-04-18 14:00:00,25.94,25.95,25.83,25.91,324500.0,25.3423,25.352,25.2348,25.313,324500.0
2013-04-18 14:30:00,25.92,25.94,25.71,25.75,478000.0,25.3227,25.3423,25.1176,25.1567,478000.0
2013-04-18 15:00:00,25.75,25.82,25.69,25.81,443900.0,25.1567,25.225,25.098,25.2153,443900.0
2013-04-18 15:30:00,25.81,25.85,25.75,25.76,885800.0,25.2153,25.2544,25.1567,25.1664,885800.0
2013-04-19 09:30:00,25.86,25.86,25.52,25.59,443600.0,25.2641,25.2641,24.932,25.0003,443600.0
2013-04-19 10:00:00,25.6,25.89,25.6,25.79,186500.0,25.0101,25.2934,25.0101,25.1957,186500.0
2013-04-19 10:30:00,25.8,25.91,25.78,25.88,130800.0,25.2055,25.313,25.186,25.2837,130800.0
2013-04-19 11:00:00,25.88,26.06,25.82,26.0,241700.0,25.2837,25.4595,25.225,25.4009,241700.0
2013-04-19 11:30:00,26.0,26.22,26.0,26.11,371300.0,25.4009,25.6158,25.4009,25.5084,371300.0
2013-04-19 12:00:00,26.12,26.16,26.07,26.13,130200.0,25.5181,25.5572,25.4693,25.5279,130200.0
2013-04-19 12:30:00,26.14,26.2,26.11,26.16,148600.0,25.5377,25.5963,25.5084,25.5572,148600.0
2013-04-19 13:00:00,26.16,26.29,26.14,26.29,168900.0,25.5572,25.6842,25.5377,25.6842,168900.0
2013-04-19 13:30:00,26.29,26.33,26.25,26.32,164400.0,25.6842,25.7233,25.6451,25.7135,164400.0
2013-04-19 14:00:00,26.32,26.5,26.31,26.36,292700.0,25.7135,25.8894,25.7038,25.7526,292700.0
2013-04-19 14:30:00,26.35,26.41,26.26,26.26,229900.0,25.7428,25.8014,25.6549,25.6549,229900.0
2013-04-19 15:00:00,26.26,26.34,26.23,26.29,301800.0,25.6549,25.7331,25.6256,25.6842,301800.0
2013-04-19 15:30:00,26.29,26.37,26.29,26.34,591400.0,25.6842,25.7624,25.6842,25.7331,591400.0
2013-04-22 09:30:00,26.3,26.41,25.8,25.84,305100.0,25.694,25.8014,25.2055,25.2446,305100.0
2013-04-22 10:00:00,25.84,25.84,25.54,25.6,224800.0,25.2446,25.2446,24.9515,25.0101,224800.0
2013-04-22 10:30:00,25.61,25.66,25.55,25.61,207900.0,25.0199,25.0687,24.9613,25.0199,207900.0
2013-04-22 11:00:00,25.61,25.62,25.5,25.53,179700.0,25.0199,25.0297,24.9124,24.9417,179700.0
2013-04-22 11:30:00,25.52,25.61,25.52,25.56,151900.0,24.932,25.0199,24.932,24.971,151900.0
2013-04-22 12:00:00,25.56,25.73,25.56,25.63,172100.0,24.971,25.1371,24.971,25.0394,172100.0
2013-04-22 12:30:00,25.63,25.72,25.56,25.56,191500.0,25.0394,25.1273,24.971,24.971,191500.0
2013-04-22 13:00:00,25.56,25.65,25.51,25.64,204200.0,24.971,25.059,24.9222,25.0492,204200.0
2013-04-22 13:30:00,25.64,25.75,25.64,25.75,196100.0,25.0492,25.1567,25.0492,25.1567,196100.0
2013-04-22 14:00:00,25.74,25.93,25.71,25.85,231200.0,25.1469,25.3325,25.1176,25.2544,231200.0
2013-04-22 14:30:00,25.85,25.94,25.82,25.82,238500.0,25.2544,25.3423,25.225,25.225,238500.0
2013-04-22 15:00:00,25.81,25.85,25.78,25.8,187600.0,25.2153,25.2544,25.186,25.2055,187600.0
2013-04-22 15:30:00,25.79,25.83,25.69,25.79,529500.0,25.1957,25.2348,25.098,25.1957,529500.0
2013-04-23 09:30:00,25.91,26.21,25.9,25.91,243600.0,25.313,25.6061,25.3032,25.313,243600.0
2013-04-23 10:00:00,25.92,26.05,25.91,25.97,225800.0,25.3227,25.4497,25.313,25.3716,225800.0
2013-04-23 10:30:00,25.96,26.05,25.94,26.03,153700.0,25.3618,25.4497,25.3423,25.4302,153700.0
2013-04-23 11:00:00,26.02,26.06,25.95,25.95,131700.0,25.4204,25.4595,25.352,25.352,131700.0
2013-04-23 11:30:00,25.95,26.05,25.94,26.02,93700.0,25.352,25.4497,25.3423,25.4204,93700.0
2013-04-23 12:00:00,26.03,26.04,25.98,26.01,87000.0,25.4302,25.44,25.3814,25.4107,87000.0
2013-04-23 12:30:00,26.01,26.02,25.94,26.01,108400.0,25.4107,25.4204,25.3423,25.4107,108400.0
2013-04-23 13:00:00,26.0,26.04,25.73,25.94,251400.0,25.4009,25.44,25.1371,25.3423,251400.0
2013-04-23 13:30:00,25.93,25.97,25.72,25.74,274800.0,25.3325,25.3716,25.1273,25.1469,274800.0
2013-04-23 14:00:00,25.74,25.79,25.64,25.65,298000.0,25.1469,25.1957,25.0492,25.059,298000.0
2013-04-23 14:30:00,25.65,25.71,25.62,25.68,182700.0,25.059,25.1176,25.0297,25.0883,182700.0
2013-04-23 15:00:00,25.68,25.71,25.64,25.67,317000.0,25.0883,25.1176,25.0492,25.0785,317000.0
2013-04-23 15:30:00,25.66,25.74,25.65,25.72,397500.0,25.0687,25.1469,25.059,25.1273,397500.0
2013-04-24 09:30:00,25.79,26.05,25.64,25.68,236800.0,25.1957,25.4497,25.0492,25.0883,236800.0
2013-04-24 10:00:00,25.69,25.7,25.53,25.65,320500.0,25.098,25.1078,24.9417,25.059,320500.0
2013-04-24 10:30:00,25.65,25.76,25.56,25.76,381700.0,25.059,25.1664,24.971,25.1664,381700.0
2013-04-24 11:00:00,25.76,25.79,25.57,25.7,179800.0,25.1664,25.1957,24.9808,25.1078,179800.0
2013-04-24 11:30:00,25.7,25.8,25.69,25.79,114800.0,25.1078,25.2055,25.098,25.1957,114800.0
2013-04-24 12:00:00,25.78,25.8,25.71,25.72,136900.0,25.186,25.2055,25.1176,25.1273,136900.0
2013-04-24 12:30:00,25.72,25.74,25.65,25.66,137300.0,25.1273,25.1469,25.059,25.0687,137300.0
2013-04-24 13:00:00,25.66,25.69,25.58,25.64,314200.0,25.0687,25.098,24.9906,25.0492,314200.0
2013-04-24 13:30:00,25.62,25.75,25.62,25.69,241400.0,25.0297,25.1567,25.0297,25.098,241400.0
2013-04-24 14:00:00,25.69,25.91,25.69,25.88,213600.0,25.098,25.313,25.098,25.2837,213600.0
2013-04-24 14:30:00,25.89,25.96,25.76,25.8,283600.0,25.2934,25.3618,25.1664,25.2055,283600.0
2013-04-24 15:00:00,25.8,25.85,25.78,25.81,494800.0,25.2055,25.2544,25.186,25.2153,494800.0
2013-04-24 15:30:00,25.82,25.84,25.71,25.76,589600.0,25.225,25.2446,25.1176,25.1664,589600.0
2013-04-25 09:30:00,26.04,26.19,25.91,26.18,339600.0,25.44,25.5865,25.313,25.5767,339600.0
2013-04-25 10:00:00,26.19,26.31,26.15,26.3,314500.0,25.5865,25.7038,25.5474,25.694,314500.0
2013-04-25 10:30:00,26.3,26.41,26.29,26.41,273800.0,25.694,25.8014,25.6842,25.8014,273800.0
2013-04-25 11:00:00,26.41,26.43,26.35,26.39,345500.0,25.8014,25.821,25.7428,25.7819,345500.0
2013-04-25 11:30:00,26.38,26.42,26.31,26.37,171800.0,25.7721,25.8112,25.7038,25.7624,171800.0
2013-04-25 12:00:00,26.38,26.44,26.3,26.31,115300.0,25.7721,25.8308,25.694,25.7038,115300.0
2013-04-25 12:30:00,26.3,26.32,26.26,26.3,176600.0,25.694,25.7135,25.6549,25.694,176600.0
2013-04-25 13:00:00,26.29,26.33,26.25,26.26,221000.0,25.6842,25.7233,25.6451,25.6549,221000.0
2013-04-25 13:30:00,26.26,26.33,26.23,26.3,227600.0,25.6549,25.7233,25.6256,25.694,227600.0
2013-04-25 14:00:00,26.3,26.37,26.29,26.32,203900.0,25.694,25.7624,25.6842,25.7135,203900.0
2013-04-25 14:30:00,26.32,26.33,26.2,26.25,189800.0,25.7135,25.7233,25.5963,25.6451,189800.0
2013-04-25 15:00:00,26.24,26.25,26.1,26.15,357400.0,25.6354,25.6451,25.4986,25.5474,357400.0
2013-04-25 15:30:00,26.14,26.19,26.11,26.17,754000.0,25.5377,25.5865,25.5084,25.567,754000.0
2013-04-26 09:30:00,26.02,26.15,25.88,25.97,243800.0,25.4204,25.5474,25.2837,25.3716,243800.0
2013-04-26 10:00:00,25.98,26.01,25.8,25.83,265000.0,25.3814,25.4107,25.2055,25.2348,265000.0
2013-04-26 10:30:00,25.82,25.84,25.69,25.7,197900.0,25.225,25.2446,25.098,25.1078,197900.0
2013-04-26 11:00:00,25.7,25.75,25.63,25.69,263600.0,25.1078,25.1567,25.0394,25.098,263600.0
2013-04-26 11:30:00,25.69,25.79,25.54,25.57,205500.0,25.098,25.1957,24.9515,24.9808,205500.0
2013-04-26 12:00:00,25.56,25.78,25.54,25.77,234400.0,24.971,25.186,24.9515,25.1762,234400.0
2013-04-26 12:30:00,25.77,25.79,25.62,25.75,116300.0,25.1762,25.1957,25.0297,25.1567,116300.0
2013-04-26 13:00:00,25.75,25.84,25.7,25.79,146200.0,25.1567,25.2446,25.1078,25.1957,146200.0
2013-04-26 13:30:00,25.79,25.83,25.71,25.75,171000.0,25.1957,25.2348,25.1176,25.1567,171000.0
2013-04-26 14:00:00,25.76,25.91,25.75,25.89,162400.0,25.1664,25.313,25.1567,25.2934,162400.0
2013-04-26 14:30:00,25.9,26.02,25.89,25.97,373100.0,25.3032,25.4204,25.2934,25.3716,373100.0
2013-04-26 15:00:00,25.97,26.05,25.94,26.02,478200.0,25.3716,25.4497,25.3423,25.4204,478200.0
2013-04-26 15:30:00,26.0,26.13,25.87,26.02,1756100.0,25.4009,25.5279,25.2739,25.4204,1756100.0
2013-04-29 09:30:00,26.14,26.23,25.95,26.14,152100.0,25.5377,25.6256,25.352,25.5377,152100.0
2013-04-29 10:00:00,26.14,26.33,26.1,26.18,145700.0,25.5377,25.7233,25.4986,25.5767,145700.0
2013-04-29 10:30:00,26.18,26.25,26.16,26.2,116000.0,25.5767,25.6451,25.5572,25.5963,116000.0
2013-04-29 11:00:00,26.21,26.21,26.09,26.12,133300.0,25.6061,25.6061,25.4888,25.5181,133300.0
2013-04-29 11:30:00,26.12,26.29,26.11,26.26,117400.0,25.5181,25.6842,25.5084,25.6549,117400.0
2013-04-29 12:00:00,26.26,26.32,26.24,26.25,78900.0,25.6549,25.7135,25.6354,25.6451,78900.0
2013-04-29 12:30:00,26.25,26.26,26.13,26.13,76600.0,25.6451,25.6549,25.5279,25.5279,76600.0
2013-04-29 13:00:00,26.14,26.18,26.1,26.12,88400.0,25.5377,25.5767,25.4986,25.5181,88400.0
2013-04-29 13:30:00,26.11,26.21,26.08,26.19,111800.0,25.5084,25.6061,25.4791,25.5865,111800.0
2013-04-29 14:00:00,26.19,26.2,26.09,26.1,93800.0,25.5865,25.5963,25.4888,25.4986,93800.0
2013-04-29 14:30:00,26.1,26.18,26.1,26.16,113500.0,25.4986,25.5767,25.4986,25.5572,113500.0
2013-04-29 15:00:00,26.16,26.18,26.05,26.08,171600.0,25.5572,25.5767,25.4497,25.4791,171600.0
2013-04-29 15:30:00,26.09,26.15,26.07,26.14,310700.0,25.4888,25.5474,25.4693,25.5377,310700.0
2013-04-30 09:30:00,25.96,26.12,25.77,25.79,85700.0,25.3618,25.5181,25.1762,25.1957,85700.0
2013-04-30 10:00:00,25.81,26.03,25.74,25.95,98500.0,25.2153,25.4302,25.1469,25.352,98500.0
2013-04-30 10:30:00,25.95,26.12,25.94,26.06,55600.0,25.352,25.5181,25.3423,25.4595,55600.0
2013-04-30 11:00:00,26.07,26.09,25.95,25.95,53200.0,25.4693,25.4888,25.352,25.352,53200.0
2013-04-30 11:30:00,25.94,25.98,25.91,25.91,73000.0,25.3423,25.3814,25.313,25.313,73000.0
2013-04-30 12:00:00,25.92,25.95,25.8,25.8,86900.0,25.3227,25.352,25.2055,25.2055,86900.0
2013-04-30 12:30:00,25.8,25.86,25.8,25.83,136700.0,25.2055,25.2641,25.2055,25.2348,136700.0
2013-04-30 13:00:00,25.84,25.85,25.77,25.78,97700.0,25.2446,25.2544,25.1762,25.186,97700.0
2013-04-30 13:30:00,25.78,25.8,25.71,25.74,86900.0,25.186,25.2055,25.1176,25.1469,86900.0
2013-04-30 14:00:00,25.74,25.75,25.63,25.74,124200.0,25.1469,25.1567,25.0394,25.1469,124200.0
2013-04-30 14:30:00,25.74,25.8,25.67,25.77,94400.0,25.1469,25.2055,25.0785,25.1762,94400.0
2013-04-30 15:00:00,25.78,25.78,25.69,25.7,134400.0,25.186,25.186,25.098,25.1078,134400.0
2013-04-30 15:30:00,25.69,25.78,25.65,25.75,605800.0,25.098,25.186,25.059,25.1567,605800.0
2013-05-01 09:30:00,25.66,25.74,25.32,25.34,234000.0,25.0687,25.1469,24.7366,24.7561,234000.0
2013-05-01 10:00:00,25.36,25.47,25.24,25.31,212300.0,24.7756,24.8831,24.6584,24.7268,212300.0
2013-05-01 10:30:00,25.31,25.39,25.26,25.34,167700.0,24.7268,24.805,24.6779,24.7561,167700.0
2013-05-01 11:00:00,25.34,25.37,25.18,25.18,182200.0,24.7561,24.7854,24.5998,24.5998,182200.0
2013-05-01 11:30:00,25.18,25.26,25.16,25.18,185300.0,24.5998,24.6779,24.5803,24.5998,185300.0
2013-05-01 12:00:00,25.18,25.23,25.16,25.23,111100.0,24.5998,24.6486,24.5803,24.6486,111100.0
2013-05-01 12:30:00,25.23,25.23,25.13,25.13,120400.0,24.6486,24.6486,24.5509,24.5509,120400.0
2013-05-01 13:00:00,25.13,25.16,25.03,25.04,239800.0,24.5509,24.5803,24.4532,24.463,239800.0
2013-05-01 13:30:00,25.04,25.06,24.95,25.0,338100.0,24.463,24.4826,24.3751,24.4239,338100.0
2013-05-01 14:00:00,25.0,25.06,24.92,25.02,290800.0,24.4239,24.4826,24.3458,24.4435,290800.0
2013-05-01 14:30:00,25.02,25.13,24.98,25.09,175500.0,24.4435,24.5509,24.4044,24.5119,175500.0
2013-05-01 15:00:00,25.1,25.1,24.94,24.95,438000.0,24.5216,24.5216,24.3653,24.3751,438000.0
2013-05-01 15:30:00,24.95,25.02,24.87,24.88,1054300.0,24.3751,24.4435,24.2969,24.3067,1054300.0
2013-05-02 09:30:00,25.02,25.2,24.91,24.98,447100.0,24.4435,24.6193,24.336,24.4044,447100.0
2013-05-02 10:00:00,24.97,25.06,24.93,25.04,1102500.0,24.3946,24.4826,24.3556,24.463,1102500.0
2013-05-02 10:30:00,25.04,25.29,24.99,25.25,685300.0,24.463,24.7073,24.4142,24.6682,685300.0
2013-05-02 11:00:00,25.26,25.32,25.16,25.32,286200.0,24.6779,24.7366,24.5803,24.7366,286200.0
2013-05-02 11:30:00,25.32,25.42,25.3,25.34,144600.0,24.7366,24.8343,24.717,24.7561,144600.0
2013-05-02 12:00:00,25.34,25.42,25.31,25.34,139500.0,24.7561,24.8343,24.7268,24.7561,139500.0
2013-05-02 12:30:00,25.33,25.46,25.28,25.46,240500.0,24.7463,24.8733,24.6975,24.8733,240500.0
2013-05-02 13:00:00,25.46,25.61,25.45,25.58,203900.0,24.8733,25.0199,24.8636,24.9906,203900.0
2013-05-02 13:30:00,25.58,25.66,25.55,25.62,190400.0,24.9906,25.0687,24.9613,25.0297,190400.0
2013-05-02 14:00:00,25.62,25.65,25.54,25.61,118400.0,25.0297,25.059,24.9515,25.0199,118400.0
2013-05-02 14:30:00,25.61,25.66,25.6,25.65,165300.0,25.0199,25.0687,25.0101,25.059,165300.0
2013-05-02 15:00:00,25.66,25.66,25.59,25.62,226600.0,25.0687,25.0687,25.0003,25.0297,226600.0
2013-05-02 15:30:00,25.62,25.64,25.48,25.55,1103100.0,25.0297,25.0492,24.8929,24.9613,1103100.0
2013-05-03 09:30:00,25.98,26.31,25.76,26.2,337600.0,25.3814,25.7038,25.1664,25.5963,337600.0
2013-05-03 10:00:00,26.21,26.22,26.05,26.14,240600.0,25.6061,25.6158,25.4497,25.5377,240600.0
2013-05-03 10:30:00,26.14,26.21,26.07,26.11,180000.0,25.5377,25.6061,25.4693,25.5084,180000.0
2013-05-03 11:00:00,26.11,26.12,26.01,26.04,135800.0,25.5084,25.5181,25.4107,25.44,135800.0
2013-05-03 11:30:00,26.04,26.23,26.02,26.16,197700.0,25.44,25.6256,25.4204,25.5572,197700.0
2013-05-03 12:00:00,26.16,26.24,26.12,26.13,138300.0,25.5572,25.6354,25.5181,25.5279,138300.0
2013-05-03 12:30:00,26.13,26.13,26.06,26.09,78700.0,25.5279,25.5279,25.4595,25.4888,78700.0
2013-05-03 13:00:00,26.1,26.1,25.98,25.99,189100.0,25.4986,25.4986,25.3814,25.3911,189100.0
2013-05-03 13:30:00,25.99,26.01,25.9,25.9,119400.0,25.3911,25.4107,25.3032,25.3032,119400.0
2013-05-03 14:00:00,25.91,26.01,25.89,25.9,165400.0,25.313,25.4107,25.2934,25.3032,165400.0
2013-05-03 14:30:00,25.9,25.91,25.76,25.76,193700.0,25.3032,25.313,25.1664,25.1664,193700.0
2013-05-03 15:00:00,25.76,25.85,25.76,25.84,204900.0,25.1664,25.2544,25.1664,25.2446,204900.0
2013-05-03 15:30:00,25.84,25.86,25.7,25.73,861800.0,25.2446,25.2641,25.1078,25.1371,861800.0
2013-05-06 09:30:00,25.72,26.02,25.68,25.98,183500.0,25.1273,25.4204,25.0883,25.3814,183500.0
2013-05-06 10:00:00,25.98,26.33,25.98,26.33,225100.0,25.3814,25.7233,25.3814,25.7233,225100.0
2013-05-06 10:30:00,26.33,26.38,26.14,26.15,138200.0,25.7233,25.7721,25.5377,25.5474,138200.0
2013-05-06 11:00:00,26.15,26.35,26.12,26.3,154600.0,25.5474,25.7428,25.5181,25.694,154600.0
2013-05-06 11:30:00,26.3,26.34,26.24,26.27,122200.0,25.694,25.7331,25.6354,25.6647,122200.0
2013-05-06 12:00:00,26.27,26.28,26.18,26.19,82800.0,25.6647,25.6744,25.5767,25.5865,82800.0
2013-05-06 12:30:00,26.18,26.27,26.16,26.26,72300.0,25.5767,25.6647,25.5572,25.6549,72300.0
2013-05-06 13:00:00,26.26,26.41,26.24,26.41,168500.0,25.6549,25.8014,25.6354,25.8014,168500.0
2013-05-06 13:30:00,26.4,26.5,26.4,26.46,200100.0,25.7917,25.8894,25.7917,25.8503,200100.0
2013-05-06 14:00:00,26.46,26.5,26.43,26.49,152600.0,25.8503,25.8894,25.821,25.8796,152600.0
2013-05-06 14:30:00,26.48,26.57,26.45,26.55,232700.0,25.8698,25.9578,25.8405,25.9382,232700.0
2013-05-06 15:00:00,26.56,26.64,26.55,26.63,232800.0,25.948,26.0261,25.9382,26.0164,232800.0
2013-05-06 15:30:00,26.63,26.78,26.6,26.75,1201500.0,26.0164,26.1629,25.9871,26.1336,1201500.0
2013-05-07 09:30:00,26.9,27.4,26.78,27.35,565800.0,26.2802,26.7686,26.1629,26.7198,565800.0
2013-05-07 10:00:00,27.34,27.38,27.15,27.32,485000.0,26.71,26.7491,26.5244,26.6905,485000.0
2013-05-07 10:30:00,27.33,27.48,27.3,27.36,314500.0,26.7003,26.8468,26.6709,26.7296,314500.0
2013-05-07 11:00:00,27.36,27.41,27.32,27.36,215700.0,26.7296,26.7784,26.6905,26.7296,215700.0
2013-05-07 11:30:00,27.35,27.37,27.16,27.16,366700.0,26.7198,26.7393,26.5342,26.5342,366700.0
2013-05-07 12:00:00,27.16,27.22,27.13,27.14,135800.0,26.5342,26.5928,26.5049,26.5146,135800.0
2013-05-07 12:30:00,27.14,27.17,27.08,27.1,161100.0,26.5146,26.5439,26.456,26.4755,161100.0
2013-05-07 13:00:00,27.11,27.13,27.02,27.02,99900.0,26.4853,26.5049,26.3974,26.3974,99900.0
2013-05-07 13:30:00,27.02,27.11,27.02,27.04,106100.0,26.3974,26.4853,26.3974,26.4169,106100.0
2013-05-07 14:00:00,27.04,27.07,26.98,27.01,84900.0,26.4169,26.4462,26.3583,26.3876,84900.0
2013-05-07 14:30:00,27.02,27.03,26.96,26.99,77400.0,26.3974,26.4072,26.3388,26.3681,77400.0
2013-05-07 15:00:00,26.98,26.99,26.91,26.93,110900.0,26.3583,26.3681,26.2899,26.3095,110900.0
2013-05-07 15:30:00,26.93,26.93,26.86,26.91,466600.0,26.3095,26.3095,26.2411,26.2899,466600.0
2013-05-08 09:30:00,26.86,26.88,26.66,26.83,133800.0,26.2411,26.2606,26.0457,26.2118,133800.0
2013-05-08 10:00:00,26.83,26.83,26.7,26.71,112600.0,26.2118,26.2118,26.0848,26.0945,112600.0
2013-05-08 10:30:00,26.72,26.78,26.68,26.71,176600.0,26.1043,26.1629,26.0652,26.0945,176600.0
2013-05-08 11:00:00,26.71,26.81,26.68,26.77,60700.0,26.0945,26.1922,26.0652,26.1532,60700.0
2013-05-08 11:30:00,26.77,26.85,26.76,26.83,79200.0,26.1532,26.2313,26.1434,26.2118,79200.0
2013-05-08 12:00:00,26.83,26.83,26.78,26.78,42600.0,26.2118,26.2118,26.1629,26.1629,42600.0
2013-05-08 12:30:00,26.78,26.79,26.74,26.77,60400.0,26.1629,26.1727,26.1238,26.1532,60400.0
2013-05-08 13:00:00,26.77,26.8,26.71,26.72,103700.0,26.1532,26.1825,26.0945,26.1043,103700.0
2013-05-08 13:30:00,26.71,26.72,26.62,26.62,115300.0,26.0945,26.1043,26.0066,26.0066,115300.0
2013-05-08 14:00:00,26.63,26.69,26.61,26.66,110400.0,26.0164,26.075,25.9968,26.0457,110400.0
2013-05-08 14:30:00,26.66,26.66,26.55,26.63,155900.0,26.0457,26.0457,25.9382,26.0164,155900.0
2013-05-08 15:00:00,26.62,26.72,26.61,26.69,112900.0,26.0066,26.1043,25.9968,26.075,112900.0
2013-05-08 15:30:00,26.69,26.75,26.69,26.73,199200.0,26.075,26.1336,26.075,26.1141,199200.0
2013-05-09 09:30:00,26.74,27.01,26.68,26.98,119100.0,26.1238,26.3876,26.0652,26.3583,119100.0
2013-05-09 10:00:00,26.98,26.98,26.77,26.82,120400.0,26.3583,26.3583,26.1532,26.202,120400.0
2013-05-09 10:30:00,26.82,27.03,26.82,27.02,167900.0,26.202,26.4072,26.202,26.3974,167900.0
2013-05-09 11:00:00,27.01,27.02,26.94,27.02,224300.0,26.3876,26.3974,26.3192,26.3974,224300.0
2013-05-09 11:30:00,27.01,27.06,26.97,27.05,60600.0,26.3876,26.4365,26.3485,26.4267,60600.0
2013-05-09 12:00:00,27.05,27.12,27.05,27.11,126100.0,26.4267,26.4951,26.4267,26.4853,126100.0
2013-05-09 12:30:00,27.1,27.23,27.09,27.23,95800.0,26.4755,26.6026,26.4658,26.6026,95800.0
2013-05-09 13:00:00,27.23,27.25,27.16,27.19,118500.0,26.6026,26.6221,26.5342,26.5635,118500.0
2013-05-09 13:30:00,27.2,27.25,27.17,27.21,130800.0,26.5732,26.6221,26.5439,26.583,130800.0
2013-05-09 14:00:00,27.21,27.25,27.15,27.23,77100.0,26.583,26.6221,26.5244,26.6026,77100.0
2013-05-09 14:30:00,27.23,27.24,27.05,27.05,146900.0,26.6026,26.6123,26.4267,26.4267,146900.0
2013-05-09 15:00:00,27.05,27.1,26.96,27.08,131000.0,26.4267,26.4755,26.3388,26.456,131000.0
2013-05-09 15:30:00,27.08,27.11,26.93,27.03,209700.0,26.456,26.4853,26.3095,26.4072,209700.0
2013-05-10 09:30:00,27.02,27.09,26.92,27.0,135900.0,26.3974,26.4658,26.2997,26.3779,135900.0
2013-05-10 10:00:00,27.0,27.03,26.83,26.84,64600.0,26.3779,26.4072,26.2118,26.2215,64600.0
2013-05-10 10:30:00,26.83,26.83,26.69,26.74,117500.0,26.2118,26.2118,26.075,26.1238,117500.0
2013-05-10 11:00:00,26.74,26.89,26.73,26.88,152000.0,26.1238,26.2704,26.1141,26.2606,152000.0
2013-05-10 11:30:00,26.88,26.9,26.83,26.85,117900.0,26.2606,26.2802,26.2118,26.2313,117900.0
2013-05-10 12:00:00,26.85,26.87,26.77,26.8,81400.0,26.2313,26.2508,26.1532,26.1825,81400.0
2013-05-10 12:30:00,26.81,26.84,26.78,26.82,35800.0,26.1922,26.2215,26.1629,26.202,35800.0
2013-05-10 13:00:00,26.82,26.94,26.81,26.92,173100.0,26.202,26.3192,26.1922,26.2997,173100.0
2013-05-10 13:30:00,26.94,27.01,26.94,26.97,167400.0,26.3192,26.3876,26.3192,26.3485,167400.0
2013-05-10 14:00:00,26.96,27.03,26.96,27.0,94000.0,26.3388,26.4072,26.3388,26.3779,94000.0
2013-05-10 14:30:00,27.01,27.05,26.98,27.02,85100.0,26.3876,26.4267,26.3583,26.3974,85100.0
2013-05-10 15:00:00,27.02,27.08,27.01,27.01,117700.0,26.3974,26.456,26.3876,26.3876,117700.0
2013-05-10 15:30:00,27.01,27.13,26.99,27.13,346000.0,26.3876,26.5049,26.3681,26.5049,346000.0
2013-05-13 09:30:00,27.11,27.17,26.97,27.14,189800.0,26.4853,26.5439,26.3485,26.5146,189800.0
2013-05-13 10:00:00,27.13,27.23,27.07,27.17,242200.0,26.5049,26.6026,26.4462,26.5439,242200.0
2013-05-13 10:30:00,27.17,27.19,27.1,27.11,231000.0,26.5439,26.5635,26.4755,26.4853,231000.0
2013-05-13 11:00:00,27.12,27.14,27.09,27.1,240900.0,26.4951,26.5146,26.4658,26.4755,240900.0
2013-05-13 11:30:00,27.11,27.21,27.1,27.2,151000.0,26.4853,26.583,26.4755,26.5732,151000.0
2013-05-13 12:00:00,27.2,27.23,27.12,27.12,96500.0,26.5732,26.6026,26.4951,26.4951,96500.0
2013-05-13 12:30:00,27.13,27.14,27.11,27.13,177900.0,26.5049,26.5146,26.4853,26.5049,177900.0
2013-05-13 13:00:00,27.13,27.16,27.12,27.13,150800.0,26.5049,26.5342,26.4951,26.5049,150800.0
2013-05-13 13:30:00,27.12,27.15,27.12,27.14,126900.0,26.4951,26.5244,26.4951,26.5146,126900.0
2013-05-13 14:00:00,27.13,27.16,27.12,27.13,151000.0,26.5049,26.5342,26.4951,26.5049,151000.0
2013-05-13 14:30:00,27.13,27.16,27.12,27.14,128900.0,26.5049,26.5342,26.4951,26.5146,128900.0
2013-05-13 15:00:00,27.14,27.15,27.12,27.13,299100.0,26.5146,26.5244,26.4951,26.5049,299100.0
2013-05-13 15:30:00,27.13,27.16,27.13,27.14,227200.0,26.5049,26.5342,26.5049,26.5146,227200.0
2013-05-14 09:30:00,27.16,27.25,27.07,27.12,195500.0,26.5342,26.6221,26.4462,26.4951,195500.0
2013-05-14 10:00:00,27.14,27.16,27.12,27.14,132300.0,26.5146,26.5342,26.4951,26.5146,132300.0
2013-05-14 10:30:00,27.15,27.19,27.13,27.16,74400.0,26.5244,26.5635,26.5049,26.5342,74400.0
2013-05-14 11:00:00,27.16,27.18,27.12,27.15,83400.0,26.5342,26.5537,26.4951,26.5244,83400.0
2013-05-14 11:30:00,27.15,27.18,27.12,27.18,52800.0,26.5244,26.5537,26.4951,26.5537,52800.0
2013-05-14 12:00:00,27.17,27.18,27.11,27.16,268700.0,26.5439,26.5537,26.4853,26.5342,268700.0
2013-05-14 12:30:00,27.16,27.21,27.15,27.21,42200.0,26.5342,26.583,26.5244,26.583,42200.0
2013-05-14 13:00:00,27.2,27.21,27.11,27.12,137400.0,26.5732,26.583,26.4853,26.4951,137400.0
2013-05-14 13:30:00,27.13,27.2,27.11,27.19,268800.0,26.5049,26.5732,26.4853,26.5635,268800.0
2013-05-14 14:00:00,27.19,27.24,27.11,27.13,415200.0,26.5635,26.6123,26.4853,26.5049,415200.0
2013-05-14 14:30:00,27.14,27.15,27.12,27.15,116900.0,26.5146,26.5244,26.4951,26.5244,116900.0
2013-05-14 15:00:00,27.15,27.22,27.13,27.2,228900.0,26.5244,26.5928,26.5049,26.5732,228900.0
2013-05-14 15:30:00,27.2,27.35,27.2,27.32,329900.0,26.5732,26.7198,26.5732,26.6905,329900.0
2013-05-15 09:30:00,27.25,27.39,27.13,27.38,117700.0,26.6221,26.7589,26.5049,26.7491,117700.0
2013-05-15 10:00:00,27.38,27.47,27.32,27.36,95300.0,26.7491,26.837,26.6905,26.7296,95300.0
2013-05-15 10:30:00,27.35,27.43,27.29,27.41,65500.0,26.7198,26.7979,26.6612,26.7784,65500.0
2013-05-15 11:00:00,27.4,27.46,27.37,27.45,64800.0,26.7686,26.8273,26.7393,26.8175,64800.0
2013-05-15 11:30:00,27.45,27.55,27.45,27.51,62800.0,26.8175,26.9152,26.8175,26.8761,62800.0
2013-05-15 12:00:00,27.5,27.57,27.49,27.53,53100.0,26.8663,26.9347,26.8566,26.8956,53100.0
2013-05-15 12:30:00,27.54,27.59,27.53,27.56,60200.0,26.9054,26.9543,26.8956,26.925,60200.0
2013-05-15 13:00:00,27.56,27.59,27.46,27.48,78600.0,26.925,26.9543,26.8273,26.8468,78600.0
2013-05-15 13:30:00,27.49,27.57,27.47,27.51,102600.0,26.8566,26.9347,26.837,26.8761,102600.0
2013-05-15 14:00:00,27.5,27.52,27.39,27.45,124500.0,26.8663,26.8859,26.7589,26.8175,124500.0
2013-05-15 14:30:00,27.45,27.59,27.45,27.56,317600.0,26.8175,26.9543,26.8175,26.925,317600.0
2013-05-15 15:00:00,27.56,27.62,27.44,27.48,139900.0,26.925,26.9836,26.8077,26.8468,139900.0
2013-05-15 15:30:00,27.48,27.63,27.48,27.61,200000.0,26.8468,26.9933,26.8468,26.9738,200000.0
2013-05-16 09:30:00,27.49,27.61,27.43,27.55,172700.0,26.8566,26.9738,26.7979,26.9152,172700.0
2013-05-16 10:00:00,27.54,27.64,27.42,27.58,95500.0,26.9054,27.0031,26.7882,26.9445,95500.0
2013-05-16 10:30:00,27.57,27.71,27.54,27.58,60300.0,26.9347,27.0715,26.9054,26.9445,60300.0
2013-05-16 11:00:00,27.59,27.6,27.49,27.54,75600.0,26.9543,26.964,26.8566,26.9054,75600.0
2013-05-16 11:30:00,27.54,27.61,27.49,27.51,72300.0,26.9054,26.9738,26.8566,26.8761,72300.0
2013-05-16 12:00:00,27.5,27.58,27.5,27.5,80100.0,26.8663,26.9445,26.8663,26.8663,80100.0
2013-05-16 12:30:00,27.5,27.58,27.48,27.57,214300.0,26.8663,26.9445,26.8468,26.9347,214300.0
2013-05-16 13:00:00,27.56,27.57,27.51,27.53,112200.0,26.925,26.9347,26.8761,26.8956,112200.0
2013-05-16 13:30:00,27.53,27.58,27.51,27.57,1306300.0,26.8956,26.9445,26.8761,26.9347,1306300.0
2013-05-16 14:00:00,27.58,27.81,27.58,27.67,161300.0,26.9445,27.1692,26.9445,27.0324,161300.0
2013-05-16 14:30:00,27.68,27.71,27.61,27.61,92900.0,27.0422,27.0715,26.9738,26.9738,92900.0
2013-05-16 15:00:00,27.61,27.67,27.55,27.59,347100.0,26.9738,27.0324,26.9152,26.9543,347100.0
2013-05-16 15:30:00,27.6,27.61,27.51,27.61,1075200.0,26.964,26.9738,26.8761,26.9738,1075200.0
2013-05-17 09:30:00,27.77,27.96,27.69,27.95,178600.0,27.1301,27.3157,27.052,27.306,178600.0
2013-05-17 10:00:00,27.95,28.0,27.9,27.95,250200.0,27.306,27.3548,27.2571,27.306,250200.0
2013-05-17 10:30:00,27.96,28.06,27.95,28.05,399500.0,27.3157,27.4134,27.306,27.4037,399500.0
2013-05-17 11:00:00,28.05,28.06,27.83,27.96,373600.0,27.4037,27.4134,27.1887,27.3157,373600.0
2013-05-17 11:30:00,27.97,28.12,27.95,28.11,162900.0,27.3255,27.472,27.306,27.4623,162900.0
2013-05-17 12:00:00,28.11,28.17,28.06,28.16,76400.0,27.4623,27.5209,27.4134,27.5111,76400.0
2013-05-17 12:30:00,28.16,28.23,28.15,28.22,121500.0,27.5111,27.5795,27.5014,27.5697,121500.0
2013-05-17 13:00:00,28.22,28.26,28.16,28.19,194600.0,27.5697,27.6088,27.5111,27.5404,194600.0
2013-05-17 13:30:00,28.19,28.19,28.1,28.11,69600.0,27.5404,27.5404,27.4525,27.4623,69600.0
2013-05-17 14:00:00,28.11,28.15,28.09,28.14,85100.0,27.4623,27.5014,27.4427,27.4916,85100.0
2013-05-17 14:30:00,28.14,28.17,28.09,28.13,167300.0,27.4916,27.5209,27.4427,27.4818,167300.0
2013-05-17 15:00:00,28.14,28.23,28.12,28.2,140600.0,27.4916,27.5795,27.472,27.5502,140600.0
2013-05-17 15:30:00,28.21,28.25,28.15,28.25,187800.0,27.56,27.5991,27.5014,27.5991,187800.0
2013-05-20 09:30:00,28.12,28.21,28.04,28.2,108400.0,27.472,27.56,27.3939,27.5502,108400.0
2013-05-20 10:00:00,28.19,28.25,28.16,28.19,147100.0,27.5404,27.5991,27.5111,27.5404,147100.0
2013-05-20 10:30:00,28.19,28.19,28.05,28.05,179900.0,27.5404,27.5404,27.4037,27.4037,179900.0
2013-05-20 11:00:00,28.06,28.16,28.04,28.09,179200.0,27.4134,27.5111,27.3939,27.4427,179200.0
2013-05-20 11:30:00,28.09,28.19,28.07,28.13,106200.0,27.4427,27.5404,27.4232,27.4818,106200.0
2013-05-20 12:00:00,28.13,28.16,28.12,28.14,96700.0,27.4818,27.5111,27.472,27.4916,96700.0
2013-05-20 12:30:00,28.13,28.23,28.13,28.23,43600.0,27.4818,27.5795,27.4818,27.5795,43600.0
2013-05-20 13:00:00,28.22,28.27,28.2,28.24,73300.0,27.5697,27.6186,27.5502,27.5893,73300.0
2013-05-20 13:30:00,28.24,28.29,28.19,28.26,112000.0,27.5893,27.6381,27.5404,27.6088,112000.0
2013-05-20 14:00:00,28.26,28.26,28.16,28.18,176900.0,27.6088,27.6088,27.5111,27.5307,176900.0
2013-05-20 14:30:00,28.17,28.21,28.09,28.16,149500.0,27.5209,27.56,27.4427,27.5111,149500.0
2013-05-20 15:00:00,28.16,28.26,28.14,28.23,187100.0,27.5111,27.6088,27.4916,27.5795,187100.0
2013-05-20 15:30:00,28.23,28.27,28.19,28.22,313200.0,27.5795,27.6186,27.5404,27.5697,313200.0
2013-05-21 09:30:00,28.21,28.39,28.09,28.28,119600.0,27.56,27.7358,27.4427,27.6284,119600.0
2013-05-21 10:00:00,28.27,28.33,28.19,28.26,112000.0,27.6186,27.6772,27.5404,27.6088,112000.0
2013-05-21 10:30:00,28.26,28.26,28.15,28.22,82400.0,27.6088,27.6088,27.5014,27.5697,82400.0
2013-05-21 11:00:00,28.23,28.3,28.23,28.24,102900.0,27.5795,27.6479,27.5795,27.5893,102900.0
2013-05-21 11:30:00,28.24,28.35,28.24,28.34,121000.0,27.5893,27.6967,27.5893,27.687,121000.0
2013-05-21 12:00:00,28.33,28.35,28.3,28.3,60700.0,27.6772,27.6967,27.6479,27.6479,60700.0
2013-05-21 12:30:00,28.3,28.33,28.27,28.3,86400.0,27.6479,27.6772,27.6186,27.6479,86400.0
2013-05-21 13:00:00,28.3,28.38,28.27,28.3,83500.0,27.6479,27.7261,27.6186,27.6479,83500.0
2013-05-21 13:30:00,28.3,28.31,28.23,28.23,69000.0,27.6479,27.6577,27.5795,27.5795,69000.0
2013-05-21 14:00:00,28.23,28.34,28.23,28.29,90800.0,27.5795,27.687,27.5795,27.6381,90800.0
2013-05-21 14:30:00,28.28,28.3,28.21,28.23,61300.0,27.6284,27.6479,27.56,27.5795,61300.0
2013-05-21 15:00:00,28.24,28.24,28.05,28.06,308700.0,27.5893,27.5893,27.4037,27.4134,308700.0
2013-05-21 15:30:00,28.07,28.12,28.0,28.08,566100.0,27.4232,27.472,27.3548,27.433,566100.0
2013-05-22 09:30:00,28.02,28.31,27.94,28.21,201600.0,27.3744,27.6577,27.2962,27.56,201600.0
2013-05-22 10:00:00,28.21,28.42,28.16,28.23,186600.0,27.56,27.7651,27.5111,27.5795,186600.0
2013-05-22 10:30:00,28.25,28.26,27.94,28.03,205700.0,27.5991,27.6088,27.2962,27.3841,205700.0
2013-05-22 11:00:00,28.04,28.15,28.01,28.09,80800.0,27.3939,27.5014,27.3646,27.4427,80800.0
2013-05-22 11:30:00,28.09,28.18,28.05,28.12,102800.0,27.4427,27.5307,27.4037,27.472,102800.0
2013-05-22 12:00:00,28.12,28.12,28.02,28.05,66000.0,27.472,27.472,27.3744,27.4037,66000.0
2013-05-22 12:30:00,28.05,28.1,27.96,28.05,56000.0,27.4037,27.4525,27.3157,27.4037,56000.0
2013-05-22 13:00:00,28.06,28.06,27.8,27.86,223100.0,27.4134,27.4134,27.1594,27.218,223100.0
2013-05-22 13:30:00,27.86,27.94,27.78,27.93,638500.0,27.218,27.2962,27.1399,27.2864,638500.0
2013-05-22 14:00:00,27.93,27.97,27.54,27.54,509900.0,27.2864,27.3255,26.9054,26.9054,509900.0
2013-05-22 14:30:00,27.55,27.6,27.42,27.6,287300.0,26.9152,26.964,26.7882,26.964,287300.0
2013-05-22 15:00:00,27.59,27.59,27.25,27.26,304200.0,26.9543,26.9543,26.6221,26.6319,304200.0
2013-05-22 15:30:00,27.25,27.33,27.25,27.28,630200.0,26.6221,26.7003,26.6221,26.6514,630200.0
2013-05-23 09:30:00,26.93,27.1,26.86,26.99,226700.0,26.3095,26.4755,26.2411,26.3681,226700.0
2013-05-23 10:00:00,27.0,27.01,26.88,26.91,309500.0,26.3779,26.3876,26.2606,26.2899,309500.0
2013-05-23 10:30:00,26.91,27.04,26.83,26.85,238800.0,26.2899,26.4169,26.2118,26.2313,238800.0
2013-05-23 11:00:00,26.85,27.17,26.77,27.12,393000.0,26.2313,26.5439,26.1532,26.4951,393000.0
2013-05-23 11:30:00,27.11,27.28,27.1,27.25,141300.0,26.4853,26.6514,26.4755,26.6221,141300.0
2013-05-23 12:00:00,27.25,27.34,27.23,27.24,80200.0,26.6221,26.71,26.6026,26.6123,80200.0
2013-05-23 12:30:00,27.24,27.24,27.1,27.14,56200.0,26.6123,26.6123,26.4755,26.5146,56200.0
2013-05-23 13:00:00,27.14,27.18,27.05,27.07,68600.0,26.5146,26.5537,26.4267,26.4462,68600.0
2013-05-23 13:30:00,27.07,27.14,27.04,27.12,115200.0,26.4462,26.5146,26.4169,26.4951,115200.0
2013-05-23 14:00:00,27.11,27.2,27.07,27.17,200600.0,26.4853,26.5732,26.4462,26.5439,200600.0
2013-05-23 14:30:00,27.18,27.21,27.1,27.17,89400.0,26.5537,26.583,26.4755,26.5439,89400.0
2013-05-23 15:00:00,27.18,27.25,27.12,27.25,236400.0,26.5537,26.6221,26.4951,26.6221,236400.0
2013-05-23 15:30:00,27.24,27.28,27.11,27.15,637600.0,26.6123,26.6514,26.4853,26.5244,637600.0
2013-05-24 09:30:00,27.0,27.19,26.89,26.93,83600.0,26.3779,26.5635,26.2704,26.3095,83600.0
2013-05-24 10:00:00,26.92,26.92,26.71,26.75,97300.0,26.2997,26.2997,26.0945,26.1336,97300.0
2013-05-24 10:30:00,26.75,26.94,26.75,26.87,62300.0,26.1336,26.3192,26.1336,26.2508,62300.0
2013-05-24 11:00:00,26.87,26.88,26.78,26.82,192300.0,26.2508,26.2606,26.1629,26.202,192300.0
2013-05-24 11:30:00,26.82,27.13,26.81,27.13,191600.0,26.202,26.5049,26.1922,26.5049,191600.0
2013-05-24 12:00:00,27.12,27.36,27.12,27.36,188400.0,26.4951,26.7296,26.4951,26.7296,188400.0
2013-05-24 12:30:00,27.35,27.47,27.32,27.46,295000.0,26.7198,26.837,26.6905,26.8273,295000.0
2013-05-24 13:00:00,27.46,27.52,27.44,27.48,116900.0,26.8273,26.8859,26.8077,26.8468,116900.0
2013-05-24 13:30:00,27.47,27.58,27.45,27.56,124200.0,26.837,26.9445,26.8175,26.925,124200.0
2013-05-24 14:00:00,27.56,27.66,27.52,27.62,171400.0,26.925,27.0226,26.8859,26.9836,171400.0
2013-05-24 14:30:00,27.62,27.65,27.56,27.61,124300.0,26.9836,27.0129,26.925,26.9738,124300.0
2013-05-24 15:00:00,27.6,27.62,27.54,27.55,130300.0,26.964,26.9836,26.9054,26.9152,130300.0
2013-05-24 15:30:00,27.56,27.59,27.44,27.51,351800.0,26.925,26.9543,26.8077,26.8761,351800.0
2013-05-28 09:30:00,27.88,28.05,27.79,28.05,134700.0,27.2376,27.4037,27.1497,27.4037,134700.0
2013-05-28 10:00:00,28.05,28.16,28.0,28.12,98000.0,27.4037,27.5111,27.3548,27.472,98000.0
2013-05-28 10:30:00,28.12,28.16,28.07,28.12,111900.0,27.472,27.5111,27.4232,27.472,111900.0
2013-05-28 11:00:00,28.11,28.18,28.09,28.14,120100.0,27.4623,27.5307,27.4427,27.4916,120100.0
2013-05-28 11:30:00,28.15,28.16,28.05,28.05,89900.0,27.5014,27.5111,27.4037,27.4037,89900.0
2013-05-28 12:00:00,28.05,28.13,28.04,28.09,66300.0,27.4037,27.4818,27.3939,27.4427,66300.0
2013-05-28 12:30:00,28.09,28.12,28.04,28.09,51900.0,27.4427,27.472,27.3939,27.4427,51900.0
2013-05-28 13:00:00,28.09,28.15,28.0,28.01,97200.0,27.4427,27.5014,27.3548,27.3646,97200.0
2013-05-28 13:30:00,28.02,28.02,27.89,27.94,172000.0,27.3744,27.3744,27.2473,27.2962,172000.0
2013-05-28 14:00:00,27.94,27.94,27.77,27.79,125000.0,27.2962,27.2962,27.1301,27.1497,125000.0
2013-05-28 14:30:00,27.79,27.81,27.72,27.72,189300.0,27.1497,27.1692,27.0813,27.0813,189300.0
2013-05-28 15:00:00,27.73,27.81,27.69,27.78,533300.0,27.091,27.1692,27.052,27.1399,533300.0
2013-05-28 15:30:00,27.78,27.88,27.77,27.81,294800.0,27.1399,27.2376,27.1301,27.1692,294800.0
2013-05-29 09:30:00,27.54,27.59,27.32,27.36,153100.0,26.9054,26.9543,26.6905,26.7296,153100.0
2013-05-29 10:00:00,27.36,27.59,27.35,27.4,155800.0,26.7296,26.9543,26.7198,26.7686,155800.0
2013-05-29 10:30:00,27.38,27.39,27.18,27.21,131700.0,26.7491,26.7589,26.5537,26.583,131700.0
2013-05-29 11:00:00,27.22,27.27,27.14,27.24,135500.0,26.5928,26.6416,26.5146,26.6123,135500.0
2013-05-29 11:30:00,27.24,27.27,27.15,27.25,108600.0,26.6123,26.6416,26.5244,26.6221,108600.0
2013-05-29 12:00:00,27.24,27.26,27.12,27.16,121700.0,26.6123,26.6319,26.4951,26.5342,121700.0
2013-05-29 12:30:00,27.17,27.19,26.98,26.98,137900.0,26.5439,26.5635,26.3583,26.3583,137900.0
2013-05-29 13:00:00,26.99,27.12,26.98,27.09,211500.0,26.3681,26.4951,26.3583,26.4658,211500.0
2013-05-29 13:30:00,27.1,27.28,27.06,27.23,146900.0,26.4755,26.6514,26.4365,26.6026,146900.0
2013-05-29 14:00:00,27.24,27.24,27.13,27.13,215400.0,26.6123,26.6123,26.5049,26.5049,215400.0
2013-05-29 14:30:00,27.14,27.14,27.05,27.07,182100.0,26.5146,26.5146,26.4267,26.4462,182100.0
2013-05-29 15:00:00,27.07,27.1,26.98,27.0,319700.0,26.4462,26.4755,26.3583,26.3779,319700.0
2013-05-29 15:30:00,27.0,27.09,26.91,26.95,471300.0,26.3779,26.4658,26.2899,26.329,471300.0
2013-05-30 09:30:00,26.63,27.01,26.6,26.88,246900.0,26.0164,26.3876,25.9871,26.2606,246900.0
2013-05-30 10:00:00,26.88,27.09,26.83,26.96,138900.0,26.2606,26.4658,26.2118,26.3388,138900.0
2013-05-30 10:30:00,26.96,27.21,26.95,27.12,99500.0,26.3388,26.583,26.329,26.4951,99500.0
2013-05-30 11:00:00,27.12,27.12,26.86,26.92,149000.0,26.4951,26.4951,26.2411,26.2997,149000.0
2013-05-30 11:30:00,26.92,27.04,26.9,26.96,248600.0,26.2997,26.4169,26.2802,26.3388,248600.0
2013-05-30 12:00:00,26.97,27.04,26.95,27.0,175000.0,26.3485,26.4169,26.329,26.3779,175000.0
2013-05-30 12:30:00,26.99,27.01,26.94,27.0,62900.0,26.3681,26.3876,26.3192,26.3779,62900.0
2013-05-30 13:00:00,27.0,27.01,26.93,26.95,77000.0,26.3779,26.3876,26.3095,26.329,77000.0
2013-05-30 13:30:00,26.96,27.13,26.92,27.12,167900.0,26.3388,26.5049,26.2997,26.4951,167900.0
2013-05-30 14:00:00,27.11,27.23,27.1,27.23,369400.0,26.4853,26.6026,26.4755,26.6026,369400.0
2013-05-30 14:30:00,27.24,27.38,27.24,27.36,101800.0,26.6123,26.7491,26.6123,26.7296,101800.0
2013-05-30 15:00:00,27.36,27.38,27.27,27.27,169600.0,26.7296,26.7491,26.6416,26.6416,169600.0
2013-05-30 15:30:00,27.26,27.34,27.23,27.31,540700.0,26.6319,26.71,26.6026,26.6807,540700.0
2013-05-31 09:30:00,27.15,27.31,27.01,27.26,165900.0,26.5244,26.6807,26.3876,26.6319,165900.0
2013-05-31 10:00:00,27.27,27.34,27.23,27.33,389600.0,26.6416,26.71,26.6026,26.7003,389600.0
2013-05-31 10:30:00,27.32,27.37,27.26,27.32,207900.0,26.6905,26.7393,26.6319,26.6905,207900.0
2013-05-31 11:00:00,27.33,27.57,27.31,27.43,286700.0,26.7003,26.9347,26.6807,26.7979,286700.0
2013-05-31 11:30:00,27.43,27.51,27.42,27.47,138200.0,26.7979,26.8761,26.7882,26.837,138200.0
2013-05-31 12:00:00,27.46,27.49,27.4,27.49,160700.0,26.8273,26.8566,26.7686,26.8566,160700.0
2013-05-31 12:30:00,27.5,27.51,27.45,27.46,42800.0,26.8663,26.8761,26.8175,26.8273,42800.0
2013-05-31 13:00:00,27.46,27.5,27.39,27.41,53500.0,26.8273,26.8663,26.7589,26.7784,53500.0
2013-05-31 13:30:00,27.4,27.43,27.34,27.35,80100.0,26.7686,26.7979,26.71,26.7198,80100.0
2013-05-31 14:00:00,27.36,27.36,27.18,27.23,121700.0,26.7296,26.7296,26.5537,26.6026,121700.0
2013-05-31 14:30:00,27.23,27.23,27.11,27.17,185400.0,26.6026,26.6026,26.4853,26.5439,185400.0
2013-05-31 15:00:00,27.17,27.27,27.17,27.22,121900.0,26.5439,26.6416,26.5439,26.5928,121900.0
2013-05-31 15:30:00,27.21,27.22,26.96,26.96,545000.0,26.583,26.5928,26.3388,26.3388,545000.0
2013-06-03 09:30:00,27.05,27.18,26.98,27.01,64000.0,26.4267,26.5537,26.3583,26.3876,64000.0
2013-06-03 10:00:00,27.01,27.11,26.74,26.76,123100.0,26.3876,26.4853,26.1238,26.1434,123100.0
2013-06-03 10:30:00,26.75,26.8,26.55,26.59,102000.0,26.1336,26.1825,25.9382,25.9773,102000.0
2013-06-03 11:00:00,26.59,26.62,26.4,26.45,113000.0,25.9773,26.0066,25.7917,25.8405,113000.0
2013-06-03 11:30:00,26.44,26.62,26.39,26.61,82100.0,25.8308,26.0066,25.7819,25.9968,82100.0
2013-06-03 12:00:00,26.61,26.67,26.55,26.59,60900.0,25.9968,26.0555,25.9382,25.9773,60900.0
2013-06-03 12:30:00,26.61,26.64,26.39,26.6,203100.0,25.9968,26.0261,25.7819,25.9871,203100.0
2013-06-03 13:00:00,26.6,26.63,26.5,26.53,67400.0,25.9871,26.0164,25.8894,25.9187,67400.0
2013-06-03 13:30:00,26.53,26.55,26.45,26.48,85600.0,25.9187,25.9382,25.8405,25.8698,85600.0
2013-06-03 14:00:00,26.49,26.64,26.44,26.56,114000.0,25.8796,26.0261,25.8308,25.948,114000.0
2013-06-03 14:30:00,26.55,26.66,26.5,26.62,99800.0,25.9382,26.0457,25.8894,26.0066,99800.0
2013-06-03 15:00:00,26.63,26.7,26.62,26.69,97200.0,26.0164,26.0848,26.0066,26.075,97200.0
2013-06-03 15:30:00,26.68,26.84,26.66,26.81,330700.0,26.0652,26.2215,26.0457,26.1922,330700.0
2013-06-04 09:30:00,26.76,27.09,26.75,26.93,168800.0,26.1434,26.4658,26.1336,26.3095,168800.0
2013-06-04 10:00:00,26.94,26.96,26.71,26.86,139600.0,26.3192,26.3388,26.0945,26.2411,139600.0
2013-06-04 10:30:00,26.86,26.99,26.7,26.77,148500.0,26.2411,26.3681,26.0848,26.1532,148500.0
2013-06-04 11:00:00,26.77,26.83,26.71,26.78,204800.0,26.1532,26.2118,26.0945,26.1629,204800.0
2013-06-04 11:30:00,26.77,26.77,26.6,26.67,135700.0,26.1532,26.1532,25.9871,26.0555,135700.0
2013-06-04 12:00:00,26.67,26.75,26.62,26.65,754800.0,26.0555,26.1336,26.0066,26.0359,754800.0
2013-06-04 12:30:00,26.64,26.69,26.62,26.65,93400.0,26.0261,26.075,26.0066,26.0359,93400.0
2013-06-04 13:00:00,26.65,26.65,26.43,26.44,135600.0,26.0359,26.0359,25.821,25.8308,135600.0
2013-06-04 13:30:00,26.43,26.47,26.3,26.42,216800.0,25.821,25.8601,25.694,25.8112,216800.0
2013-06-04 14:00:00,26.41,26.44,26.34,26.44,154300.0,25.8014,25.8308,25.7331,25.8308,154300.0
2013-06-04 14:30:00,26.44,26.61,26.44,26.51,184300.0,25.8308,25.9968,25.8308,25.8991,184300.0
2013-06-04 15:00:00,26.5,26.56,26.42,26.46,190100.0,25.8894,25.948,25.8112,25.8503,190100.0
2013-06-04 15:30:00,26.47,26.59,26.44,26.47,469000.0,25.8601,25.9773,25.8308,25.8601,469000.0
2013-06-05 09:30:00,26.36,26.36,26.15,26.17,113700.0,25.7526,25.7526,25.5474,25.567,113700.0
2013-06-05 10:00:00,26.17,26.29,26.0,26.17,77700.0,25.567,25.6842,25.4009,25.567,77700.0
2013-06-05 10:30:00,26.17,26.17,26.02,26.09,93100.0,25.567,25.567,25.4204,25.4888,93100.0
2013-06-05 11:00:00,26.07,26.09,25.94,25.98,117400.0,25.4693,25.4888,25.3423,25.3814,117400.0
2013-06-05 11:30:00,25.98,26.03,25.92,26.01,146300.0,25.3814,25.4302,25.3227,25.4107,146300.0
2013-06-05 12:00:00,26.02,26.02,25.91,25.97,53700.0,25.4204,25.4204,25.313,25.3716,53700.0
2013-06-05 12:30:00,25.96,25.96,25.82,25.87,68200.0,25.3618,25.3618,25.225,25.2739,68200.0
2013-06-05 13:00:00,25.88,25.98,25.85,25.9,90900.0,25.2837,25.3814,25.2544,25.3032,90900.0
2013-06-05 13:30:00,25.91,25.93,25.83,25.85,88600.0,25.313,25.3325,25.2348,25.2544,88600.0
2013-06-05 14:00:00,25.84,25.88,25.68,25.69,132100.0,25.2446,25.2837,25.0883,25.098,132100.0
2013-06-05 14:30:00,25.69,25.87,25.66,25.83,108400.0,25.098,25.2739,25.0687,25.2348,108400.0
2013-06-05 15:00:00,25.82,25.83,25.68,25.77,117600.0,25.225,25.2348,25.0883,25.1762,117600.0
2013-06-05 15:30:00,25.77,25.9,25.72,25.75,378700.0,25.1762,25.3032,25.1273,25.1567,378700.0
2013-06-06 09:30:00,25.75,26.15,25.67,26.13,87200.0,25.1567,25.5474,25.0785,25.5279,87200.0
2013-06-06 10:00:00,26.14,26.21,26.09,26.21,121000.0,25.5377,25.6061,25.4888,25.6061,121000.0
2013-06-06 10:30:00,26.2,26.32,26.14,26.32,140400.0,25.5963,25.7135,25.5377,25.7135,140400.0
2013-06-06 11:00:00,26.32,26.32,26.17,26.25,195100.0,25.7135,25.7135,25.567,25.6451,195100.0
2013-06-06 11:30:00,26.25,26.34,26.2,26.2,90400.0,25.6451,25.7331,25.5963,25.5963,90400.0
2013-06-06 12:00:00,26.2,26.28,26.1,26.14,189100.0,25.5963,25.6744,25.4986,25.5377,189100.0
2013-06-06 12:30:00,26.15,26.23,26.09,26.12,132100.0,25.5474,25.6256,25.4888,25.5181,132100.0
2013-06-06 13:00:00,26.12,26.29,26.11,26.14,88800.0,25.5181,25.6842,25.5084,25.5377,88800.0
2013-06-06 13:30:00,26.14,26.27,26.14,26.25,86800.0,25.5377,25.6647,25.5377,25.6451,86800.0
2013-06-06 14:00:00,26.25,26.39,26.2,26.39,140900.0,25.6451,25.7819,25.5963,25.7819,140900.0
2013-06-06 14:30:00,26.39,26.42,26.29,26.35,147600.0,25.7819,25.8112,25.6842,25.7428,147600.0
2013-06-06 15:00:00,26.35,26.4,26.29,26.39,131600.0,25.7428,25.7917,25.6842,25.7819,131600.0
2013-06-06 15:30:00,26.38,26.47,26.35,26.46,307200.0,25.7721,25.8601,25.7428,25.8503,307200.0
2013-06-07 09:30:00,26.62,26.72,26.48,26.69,351400.0,26.0066,26.1043,25.8698,26.075,351400.0
2013-06-07 10:00:00,26.69,27.15,26.69,27.12,157700.0,26.075,26.5244,26.075,26.4951,157700.0
2013-06-07 10:30:00,27.12,27.13,26.96,27.05,168100.0,26.4951,26.5049,26.3388,26.4267,168100.0
2013-06-07 11:00:00,27.06,27.13,27.02,27.11,142600.0,26.4365,26.5049,26.3974,26.4853,142600.0
2013-06-07 11:30:00,27.11,27.14,27.08,27.11,95000.0,26.4853,26.5146,26.456,26.4853,95000.0
2013-06-07 12:00:00,27.11,27.11,26.96,26.99,114800.0,26.4853,26.4853,26.3388,26.3681,114800.0
2013-06-07 12:30:00,26.99,27.06,26.97,27.04,219700.0,26.3681,26.4365,26.3485,26.4169,219700.0
2013-06-07 13:00:00,27.04,27.18,27.03,27.1,180900.0,26.4169,26.5537,26.4072,26.4755,180900.0
2013-06-07 13:30:00,27.1,27.13,26.98,27.0,151500.0,26.4755,26.5049,26.3583,26.3779,151500.0
2013-06-07 14:00:00,26.99,27.03,26.75,26.83,98800.0,26.3681,26.4072,26.1336,26.2118,98800.0
2013-06-07 14:30:00,26.83,26.94,26.8,26.9,123000.0,26.2118,26.3192,26.1825,26.2802,123000.0
2013-06-07 15:00:00,26.91,26.94,26.85,26.87,127400.0,26.2899,26.3192,26.2313,26.2508,127400.0
2013-06-07 15:30:00,26.86,26.96,26.85,26.92,351000.0,26.2411,26.3388,26.2313,26.2997,351000.0
2013-06-10 09:30:00,26.96,27.26,26.92,27.26,201000.0,26.3388,26.6319,26.2997,26.6319,201000.0
2013-06-10 10:00:00,27.25,27.28,26.96,27.09,296500.0,26.6221,26.6514,26.3388,26.4658,296500.0
2013-06-10 10:30:00,27.09,27.17,27.02,27.07,65100.0,26.4658,26.5439,26.3974,26.4462,65100.0
2013-06-10 11:00:00,27.08,27.25,27.08,27.12,133400.0,26.456,26.6221,26.456,26.4951,133400.0
2013-06-10 11:30:00,27.11,27.16,27.05,27.05,207900.0,26.4853,26.5342,26.4267,26.4267,207900.0
2013-06-10 12:00:00,27.06,27.12,27.05,27.07,36300.0,26.4365,26.4951,26.4267,26.4462,36300.0
2013-06-10 12:30:00,27.06,27.07,26.91,26.99,59600.0,26.4365,26.4462,26.2899,26.3681,59600.0
2013-06-10 13:00:00,26.98,27.02,26.87,26.91,81800.0,26.3583,26.3974,26.2508,26.2899,81800.0
2013-06-10 13:30:00,26.92,26.98,26.9,26.91,88800.0,26.2997,26.3583,26.2802,26.2899,88800.0
2013-06-10 14:00:00,26.91,27.03,26.85,27.0,207100.0,26.2899,26.4072,26.2313,26.3779,207100.0
2013-06-10 14:30:00,27.0,27.08,26.99,27.08,123900.0,26.3779,26.456,26.3681,26.456,123900.0
2013-06-10 15:00:00,27.08,27.08,26.99,27.01,199000.0,26.456,26.456,26.3681,26.3876,199000.0
2013-06-10 15:30:00,27.01,27.02,26.82,26.9,534600.0,26.3876,26.3974,26.202,26.2802,534600.0
2013-06-11 09:30:00,26.59,27.03,26.48,27.02,167400.0,25.9773,26.4072,25.8698,26.3974,167400.0
2013-06-11 10:00:00,27.02,27.11,26.84,27.04,136600.0,26.3974,26.4853,26.2215,26.4169,136600.0
2013-06-11 10:30:00,27.05,27.1,27.01,27.05,62400.0,26.4267,26.4755,26.3876,26.4267,62400.0
2013-06-11 11:00:00,27.06,27.32,27.03,27.31,144400.0,26.4365,26.6905,26.4072,26.6807,144400.0
2013-06-11 11:30:00,27.3,27.35,27.27,27.32,135400.0,26.6709,26.7198,26.6416,26.6905,135400.0
2013-06-11 12:00:00,27.32,27.41,27.27,27.33,83800.0,26.6905,26.7784,26.6416,26.7003,83800.0
2013-06-11 12:30:00,27.32,27.38,27.3,27.35,112400.0,26.6905,26.7491,26.6709,26.7198,112400.0
2013-06-11 13:00:00,27.35,27.39,27.26,27.26,163800.0,26.7198,26.7589,26.6319,26.6319,163800.0
2013-06-11 13:30:00,27.26,27.28,27.01,27.01,156800.0,26.6319,26.6514,26.3876,26.3876,156800.0
2013-06-11 14:00:00,27.0,27.05,26.96,27.04,275500.0,26.3779,26.4267,26.3388,26.4169,275500.0
2013-06-11 14:30:00,27.05,27.06,26.92,27.0,279600.0,26.4267,26.4365,26.2997,26.3779,279600.0
2013-06-11 15:00:00,27.01,27.04,26.87,26.87,372000.0,26.3876,26.4169,26.2508,26.2508,372000.0
2013-06-11 15:30:00,26.87,26.88,26.56,26.66,1127800.0,26.2508,26.2606,25.948,26.0457,1127800.0
2013-06-12 09:30:00,26.92,26.98,26.7,26.72,155000.0,26.3198,26.3785,26.1047,26.1243,155000.0
2013-06-12 10:00:00,26.69,26.69,26.46,26.69,145500.0,26.095,26.095,25.8701,26.095,145500.0
2013-06-12 10:30:00,26.68,26.72,26.4,26.42,140600.0,26.0852,26.1243,25.8114,25.831,140600.0
2013-06-12 11:00:00,26.42,26.6,26.36,26.51,120900.0,25.831,26.007,25.7723,25.919,120900.0
2013-06-12 11:30:00,26.52,26.59,26.37,26.4,114100.0,25.9288,25.9972,25.7821,25.8114,114100.0
2013-06-12 12:00:00,26.41,26.48,26.33,26.38,99600.0,25.8212,25.8896,25.743,25.7919,99600.0
2013-06-12 12:30:00,26.38,26.41,26.31,26.39,97200.0,25.7919,25.8212,25.7234,25.8017,97200.0
2013-06-12 13:00:00,26.4,26.49,26.38,26.46,150200.0,25.8114,25.8994,25.7919,25.8701,150200.0
2013-06-12 13:30:00,26.46,26.48,26.28,26.35,189300.0,25.8701,25.8896,25.6941,25.7625,189300.0
2013-06-12 14:00:00,26.36,26.36,26.2,26.26,185100.0,25.7723,25.7723,25.6159,25.6745,185100.0
2013-06-12 14:30:00,26.26,26.26,26.17,26.19,146600.0,25.6745,25.6745,25.5866,25.6061,146600.0
2013-06-12 15:00:00,26.2,26.23,25.99,26.04,368900.0,25.6159,25.6452,25.4106,25.4595,368900.0
2013-06-12 15:30:00,26.04,26.2,26.0,26.11,917600.0,25.4595,25.6159,25.4203,25.5279,917600.0
2013-06-13 09:30:00,26.13,26.38,25.93,26.36,119400.0,25.5474,25.7919,25.3519,25.7723,119400.0
2013-06-13 10:00:00,26.35,26.42,26.32,26.41,164900.0,25.7625,25.831,25.7332,25.8212,164900.0
2013-06-13 10:30:00,26.4,26.6,26.4,26.56,109700.0,25.8114,26.007,25.8114,25.9679,109700.0
2013-06-13 11:00:00,26.56,26.58,26.51,26.57,181100.0,25.9679,25.9874,25.919,25.9776,181100.0
2013-06-13 11:30:00,26.57,26.58,26.46,26.47,109700.0,25.9776,25.9874,25.8701,25.8799,109700.0
2013-06-13 12:00:00,26.48,26.52,26.46,26.5,45800.0,25.8896,25.9288,25.8701,25.9092,45800.0
2013-06-13 12:30:00,26.51,26.56,26.5,26.55,88000.0,25.919,25.9679,25.9092,25.9581,88000.0
2013-06-13 13:00:00,26.55,26.57,26.48,26.55,87800.0,25.9581,25.9776,25.8896,25.9581,87800.0
2013-06-13 13:30:00,26.55,26.58,26.5,26.51,85600.0,25.9581,25.9874,25.9092,25.919,85600.0
2013-06-13 14:00:00,26.51,26.55,26.51,26.51,103200.0,25.919,25.9581,25.919,25.919,103200.0
2013-06-13 14:30:00,26.5,26.58,26.5,26.58,104500.0,25.9092,25.9874,25.9092,25.9874,104500.0
2013-06-13 15:00:00,26.58,26.73,26.58,26.68,299500.0,25.9874,26.1341,25.9874,26.0852,299500.0
2013-06-13 15:30:00,26.69,26.72,26.59,26.61,581500.0,26.095,26.1243,25.9972,26.0167,581500.0
2013-06-14 09:30:00,26.56,26.82,26.55,26.82,36700.0,25.9679,26.2221,25.9581,26.2221,36700.0
2013-06-14 10:00:00,26.82,26.86,26.63,26.64,74400.0,26.2221,26.2612,26.0363,26.0461,74400.0
2013-06-14 10:30:00,26.65,26.66,26.45,26.49,71100.0,26.0559,26.0656,25.8603,25.8994,71100.0
2013-06-14 11:00:00,26.48,26.58,26.45,26.51,49700.0,25.8896,25.9874,25.8603,25.919,49700.0
2013-06-14 11:30:00,26.51,26.64,26.46,26.62,187400.0,25.919,26.0461,25.8701,26.0265,187400.0
2013-06-14 12:00:00,26.6,26.65,26.57,26.58,46900.0,26.007,26.0559,25.9776,25.9874,46900.0
2013-06-14 12:30:00,26.59,26.64,26.5,26.53,50300.0,25.9972,26.0461,25.9092,25.9385,50300.0
2013-06-14 13:00:00,26.53,26.55,26.46,26.49,294100.0,25.9385,25.9581,25.8701,25.8994,294100.0
2013-06-14 13:30:00,26.49,26.51,26.42,26.44,201400.0,25.8994,25.919,25.831,25.8505,201400.0
2013-06-14 14:00:00,26.44,26.55,26.38,26.53,172100.0,25.8505,25.9581,25.7919,25.9385,172100.0
2013-06-14 14:30:00,26.53,26.55,26.48,26.48,49900.0,25.9385,25.9581,25.8896,25.8896,49900.0
2013-06-14 15:00:00,26.49,26.6,26.49,26.5,84900.0,25.8994,26.007,25.8994,25.9092,84900.0
2013-06-14 15:30:00,26.51,26.59,26.48,26.5,530400.0,25.919,25.9972,25.8896,25.9092,530400.0
2013-06-17 09:30:00,26.76,27.12,26.62,27.11,228100.0,26.1634,26.5154,26.0265,26.5056,228100.0
2013-06-17 10:00:00,27.11,27.2,27.07,27.16,177000.0,26.5056,26.5936,26.4665,26.5545,177000.0
2013-06-17 10:30:00,27.14,27.16,26.97,27.14,217000.0,26.5349,26.5545,26.3687,26.5349,217000.0
2013-06-17 11:00:00,27.15,27.32,27.13,27.32,147600.0,26.5447,26.7109,26.5252,26.7109,147600.0
2013-06-17 11:30:00,27.31,27.32,27.17,27.19,92700.0,26.7011,26.7109,26.5643,26.5838,92700.0
2013-06-17 12:00:00,27.19,27.22,27.13,27.21,110300.0,26.5838,26.6131,26.5252,26.6034,110300.0
2013-06-17 12:30:00,27.21,27.25,27.09,27.09,221800.0,26.6034,26.6425,26.486,26.486,221800.0
2013-06-17 13:00:00,27.09,27.15,27.03,27.11,116100.0,26.486,26.5447,26.4274,26.5056,116100.0
2013-06-17 13:30:00,27.12,27.17,27.1,27.14,54100.0,26.5154,26.5643,26.4958,26.5349,54100.0
2013-06-17 14:00:00,27.14,27.17,27.01,27.1,195800.0,26.5349,26.5643,26.4078,26.4958,195800.0
2013-06-17 14:30:00,27.1,27.1,26.91,26.94,185500.0,26.4958,26.4958,26.3101,26.3394,185500.0
2013-06-17 15:00:00,26.94,27.03,26.91,26.97,165300.0,26.3394,26.4274,26.3101,26.3687,165300.0
2013-06-17 15:30:00,26.98,27.09,26.97,27.09,493500.0,26.3785,26.486,26.3687,26.486,493500.0
2013-06-18 09:30:00,27.16,27.18,26.95,26.95,144700.0,26.5545,26.574,26.3492,26.3492,144700.0
2013-06-18 10:00:00,26.94,27.05,26.9,26.94,233900.0,26.3394,26.4469,26.3003,26.3394,233900.0
2013-06-18 10:30:00,26.95,27.02,26.92,27.01,67300.0,26.3492,26.4176,26.3198,26.4078,67300.0
2013-06-18 11:00:00,27.01,27.05,26.99,27.02,265600.0,26.4078,26.4469,26.3883,26.4176,265600.0
2013-06-18 11:30:00,27.03,27.05,27.0,27.0,74800.0,26.4274,26.4469,26.3981,26.3981,74800.0
2013-06-18 12:00:00,27.01,27.11,26.96,27.09,231700.0,26.4078,26.5056,26.3589,26.486,231700.0
2013-06-18 12:30:00,27.09,27.29,27.09,27.26,177500.0,26.486,26.6816,26.486,26.6523,177500.0
2013-06-18 13:00:00,27.27,27.27,27.13,27.15,118200.0,26.662,26.662,26.5252,26.5447,118200.0
2013-06-18 13:30:00,27.15,27.27,27.15,27.25,55500.0,26.5447,26.662,26.5447,26.6425,55500.0
2013-06-18 14:00:00,27.25,27.26,27.18,27.23,153100.0,26.6425,26.6523,26.574,26.6229,153100.0
2013-06-18 14:30:00,27.22,27.31,27.17,27.31,131100.0,26.6131,26.7011,26.5643,26.7011,131100.0
2013-06-18 15:00:00,27.3,27.32,27.24,27.31,139700.0,26.6914,26.7109,26.6327,26.7011,139700.0
2013-06-18 15:30:00,27.31,27.32,27.15,27.18,291400.0,26.7011,26.7109,26.5447,26.574,291400.0
2013-06-19 09:30:00,27.18,27.25,27.0,27.23,104000.0,26.574,26.6425,26.3981,26.6229,104000.0
2013-06-19 10:00:00,27.23,27.27,27.16,27.16,102300.0,26.6229,26.662,26.5545,26.5545,102300.0
2013-06-19 10:30:00,27.16,27.19,27.1,27.1,85500.0,26.5545,26.5838,26.4958,26.4958,85500.0
2013-06-19 11:00:00,27.11,27.27,27.1,27.27,138200.0,26.5056,26.662,26.4958,26.662,138200.0
2013-06-19 11:30:00,27.26,27.31,27.22,27.22,87700.0,26.6523,26.7011,26.6131,26.6131,87700.0
2013-06-19 12:00:00,27.22,27.22,27.1,27.13,134200.0,26.6131,26.6131,26.4958,26.5252,134200.0
2013-06-19 12:30:00,27.13,27.27,27.1,27.23,87400.0,26.5252,26.662,26.4958,26.6229,87400.0
2013-06-19 13:00:00,27.22,27.25,27.14,27.15,90400.0,26.6131,26.6425,26.5349,26.5447,90400.0
2013-06-19 13:30:00,27.15,27.15,27.1,27.15,93500.0,26.5447,26.5447,26.4958,26.5447,93500.0
2013-06-19 14:00:00,27.15,27.2,27.01,27.16,326000.0,26.5447,26.5936,26.4078,26.5545,326000.0
2013-06-19 14:30:00,27.15,27.21,26.9,26.96,354300.0,26.5447,26.6034,26.3003,26.3589,354300.0
2013-06-19 15:00:00,26.95,27.04,26.89,27.04,313100.0,26.3492,26.4372,26.2905,26.4372,313100.0
2013-06-19 15:30:00,27.03,27.05,26.89,26.9,426500.0,26.4274,26.4469,26.2905,26.3003,426500.0
2013-06-20 09:30:00,26.56,26.56,26.16,26.18,247600.0,25.9679,25.9679,25.5768,25.5963,247600.0
2013-06-20 10:00:00,26.19,26.36,26.15,26.29,145600.0,25.6061,25.7723,25.567,25.7039,145600.0
2013-06-20 10:30:00,26.28,26.37,26.14,26.36,108100.0,25.6941,25.7821,25.5572,25.7723,108100.0
2013-06-20 11:00:00,26.35,26.35,26.18,26.21,113900.0,25.7625,25.7625,25.5963,25.6257,113900.0
2013-06-20 11:30:00,26.21,26.41,26.17,26.36,233800.0,25.6257,25.8212,25.5866,25.7723,233800.0
2013-06-20 12:00:00,26.36,26.42,26.35,26.36,66000.0,25.7723,25.831,25.7625,25.7723,66000.0
2013-06-20 12:30:00,26.36,26.43,26.32,26.34,87100.0,25.7723,25.8408,25.7332,25.7528,87100.0
2013-06-20 13:00:00,26.34,26.4,26.29,26.32,148500.0,25.7528,25.8114,25.7039,25.7332,148500.0
2013-06-20 13:30:00,26.32,26.45,26.31,26.42,124300.0,25.7332,25.8603,25.7234,25.831,124300.0
2013-06-20 14:00:00,26.42,26.44,26.28,26.28,251100.0,25.831,25.8505,25.6941,25.6941,251100.0
2013-06-20 14:30:00,26.28,26.33,26.18,26.2,285200.0,25.6941,25.743,25.5963,25.6159,285200.0
2013-06-20 15:00:00,26.19,26.32,26.19,26.24,307300.0,25.6061,25.7332,25.6061,25.655,307300.0
2013-06-20 15:30:00,26.24,26.24,26.08,26.1,738100.0,25.655,25.655,25.4986,25.5181,738100.0
2013-06-21 09:30:00,26.39,26.39,26.1,26.12,552200.0,25.8017,25.8017,25.5181,25.5377,552200.0
2013-06-21 10:00:00,26.12,26.17,25.82,25.86,247900.0,25.5377,25.5866,25.2444,25.2835,247900.0
2013-06-21 10:30:00,25.86,25.89,25.71,25.86,145100.0,25.2835,25.3128,25.1368,25.2835,145100.0
2013-06-21 11:00:00,25.85,25.96,25.81,25.85,296700.0,25.2737,25.3812,25.2346,25.2737,296700.0
2013-06-21 11:30:00,25.83,25.84,25.73,25.77,93600.0,25.2541,25.2639,25.1564,25.1955,93600.0
2013-06-21 12:00:00,25.78,25.87,25.78,25.8,70000.0,25.2053,25.2932,25.2053,25.2248,70000.0
2013-06-21 12:30:00,25.81,25.93,25.75,25.92,157300.0,25.2346,25.3519,25.1759,25.3421,157300.0
2013-06-21 13:00:00,25.92,25.97,25.76,25.8,139100.0,25.3421,25.391,25.1857,25.2248,139100.0
2013-06-21 13:30:00,25.8,25.85,25.63,25.68,127300.0,25.2248,25.2737,25.0586,25.1075,127300.0
2013-06-21 14:00:00,25.68,25.76,25.64,25.75,129400.0,25.1075,25.1857,25.0684,25.1759,129400.0
2013-06-21 14:30:00,25.75,25.89,25.71,25.87,172200.0,25.1759,25.3128,25.1368,25.2932,172200.0
2013-06-21 15:00:00,25.88,26.06,25.85,26.06,338300.0,25.303,25.479,25.2737,25.479,338300.0
2013-06-21 15:30:00,26.07,26.13,25.87,25.91,650100.0,25.4888,25.5474,25.2932,25.3324,650100.0
2013-06-24 09:30:00,25.6,25.62,25.17,25.18,180700.0,25.0293,25.0488,24.6089,24.6186,180700.0
2013-06-24 10:00:00,25.17,25.26,25.08,25.17,134300.0,24.6089,24.6968,24.5209,24.6089,134300.0
2013-06-24 10:30:00,25.17,25.33,25.12,25.27,102800.0,24.6089,24.7653,24.56,24.7066,102800.0
2013-06-24 11:00:00,25.28,25.33,25.11,25.13,107700.0,24.7164,24.7653,24.5502,24.5697,107700.0
2013-06-24 11:30:00,25.14,25.32,25.14,25.3,120600.0,24.5795,24.7555,24.5795,24.736,120600.0
2013-06-24 12:00:00,25.29,25.32,25.1,25.14,206100.0,24.7262,24.7555,24.5404,24.5795,206100.0
2013-06-24 12:30:00,25.14,25.22,25.14,25.17,125500.0,24.5795,24.6577,24.5795,24.6089,125500.0
2013-06-24 13:00:00,25.18,25.24,25.11,25.2,276300.0,24.6186,24.6773,24.5502,24.6382,276300.0
2013-06-24 13:30:00,25.21,25.27,25.13,25.27,172400.0,24.648,24.7066,24.5697,24.7066,172400.0
2013-06-24 14:00:00,25.28,25.44,25.22,25.35,274100.0,24.7164,24.8728,24.6577,24.7848,274100.0
2013-06-24 14:30:00,25.34,25.52,25.34,25.43,264400.0,24.7751,24.951,24.7751,24.8631,264400.0
2013-06-24 15:00:00,25.41,25.46,25.35,25.35,196000.0,24.8435,24.8924,24.7848,24.7848,196000.0
2013-06-24 15:30:00,25.35,25.45,25.25,25.26,418400.0,24.7848,24.8826,24.6871,24.6968,418400.0
2013-06-25 09:30:00,25.58,25.72,25.42,25.56,196500.0,25.0097,25.1466,24.8533,24.9902,196500.0
2013-06-25 10:00:00,25.55,25.59,25.39,25.5,140200.0,24.9804,25.0195,24.8239,24.9315,140200.0
2013-06-25 10:30:00,25.51,25.69,25.48,25.64,154000.0,24.9413,25.1173,24.9119,25.0684,154000.0
2013-06-25 11:00:00,25.65,25.71,25.54,25.56,118300.0,25.0781,25.1368,24.9706,24.9902,118300.0
2013-06-25 11:30:00,25.57,25.62,25.52,25.59,83300.0,24.9999,25.0488,24.951,25.0195,83300.0
2013-06-25 12:00:00,25.59,25.63,25.52,25.53,65800.0,25.0195,25.0586,24.951,24.9608,65800.0
2013-06-25 12:30:00,25.52,25.58,25.5,25.51,77800.0,24.951,25.0097,24.9315,24.9413,77800.0
2013-06-25 13:00:00,25.52,25.54,25.39,25.43,78000.0,24.951,24.9706,24.8239,24.8631,78000.0
2013-06-25 13:30:00,25.42,25.48,25.38,25.44,80600.0,24.8533,24.9119,24.8142,24.8728,80600.0
2013-06-25 14:00:00,25.43,25.51,25.41,25.49,103700.0,24.8631,24.9413,24.8435,24.9217,103700.0
2013-06-25 14:30:00,25.48,25.56,25.46,25.51,172900.0,24.9119,24.9902,24.8924,24.9413,172900.0
2013-06-25 15:00:00,25.51,25.54,25.43,25.47,238600.0,24.9413,24.9706,24.8631,24.9022,238600.0
2013-06-25 15:30:00,25.48,25.52,25.39,25.4,501000.0,24.9119,24.951,24.8239,24.8337,501000.0
2013-06-26 09:30:00,25.68,25.9,25.68,25.7,82400.0,25.1075,25.3226,25.1075,25.127,82400.0
2013-06-26 10:00:00,25.71,25.71,25.59,25.61,52200.0,25.1368,25.1368,25.0195,25.039,52200.0
2013-06-26 10:30:00,25.61,25.63,25.55,25.55,47400.0,25.039,25.0586,24.9804,24.9804,47400.0
2013-06-26 11:00:00,25.56,25.6,25.52,25.55,40900.0,24.9902,25.0293,24.951,24.9804,40900.0
2013-06-26 11:30:00,25.57,25.61,25.54,25.56,40000.0,24.9999,25.039,24.9706,24.9902,40000.0
2013-06-26 12:00:00,25.56,25.69,25.55,25.68,73600.0,24.9902,25.1173,24.9804,25.1075,73600.0
2013-06-26 12:30:00,25.68,25.7,25.65,25.68,22300.0,25.1075,25.127,25.0781,25.1075,22300.0
2013-06-26 13:00:00,25.68,25.77,25.67,25.77,47900.0,25.1075,25.1955,25.0977,25.1955,47900.0
2013-06-26 13:30:00,25.77,25.79,25.67,25.71,80500.0,25.1955,25.215,25.0977,25.1368,80500.0
2013-06-26 14:00:00,25.72,25.72,25.65,25.71,62900.0,25.1466,25.1466,25.0781,25.1368,62900.0
2013-06-26 14:30:00,25.7,25.84,25.69,25.82,75400.0,25.127,25.2639,25.1173,25.2444,75400.0
2013-06-26 15:00:00,25.82,25.92,25.82,25.89,74900.0,25.2444,25.3421,25.2444,25.3128,74900.0
2013-06-26 15:30:00,25.88,25.88,25.76,25.77,370000.0,25.303,25.303,25.1857,25.1955,370000.0
2013-06-27 09:30:00,26.01,26.13,25.95,26.07,91100.0,25.4301,25.5474,25.3715,25.4888,91100.0
2013-06-27 10:00:00,26.06,26.18,25.95,26.18,65200.0,25.479,25.5963,25.3715,25.5963,65200.0
2013-06-27 10:30:00,26.17,26.3,26.17,26.27,61700.0,25.5866,25.7137,25.5866,25.6843,61700.0
2013-06-27 11:00:00,26.27,26.4,26.24,26.3,88300.0,25.6843,25.8114,25.655,25.7137,88300.0
2013-06-27 11:30:00,26.31,26.38,26.3,26.33,30200.0,25.7234,25.7919,25.7137,25.743,30200.0
2013-06-27 12:00:00,26.35,26.35,26.27,26.28,36300.0,25.7625,25.7625,25.6843,25.6941,36300.0
2013-06-27 12:30:00,26.29,26.39,26.28,26.36,29800.0,25.7039,25.8017,25.6941,25.7723,29800.0
2013-06-27 13:00:00,26.35,26.42,26.34,26.4,41000.0,25.7625,25.831,25.7528,25.8114,41000.0
2013-06-27 13:30:00,26.4,26.45,26.33,26.33,50100.0,25.8114,25.8603,25.743,25.743,50100.0
2013-06-27 14:00:00,26.33,26.38,26.31,26.36,47400.0,25.743,25.7919,25.7234,25.7723,47400.0
2013-06-27 14:30:00,26.37,26.39,26.33,26.34,65900.0,25.7821,25.8017,25.743,25.7528,65900.0
2013-06-27 15:00:00,26.34,26.37,26.31,26.36,84800.0,25.7528,25.7821,25.7234,25.7723,84800.0
2013-06-27 15:30:00,26.36,26.4,26.33,26.37,244200.0,25.7723,25.8114,25.743,25.7821,244200.0
2013-06-28 09:30:00,26.22,26.28,26.04,26.04,198700.0,25.6354,25.6941,25.4595,25.4595,198700.0
2013-06-28 10:00:00,26.03,26.18,26.02,26.16,147400.0,25.4497,25.5963,25.4399,25.5768,147400.0
2013-06-28 10:30:00,26.16,26.29,26.15,26.24,473800.0,25.5768,25.7039,25.567,25.655,473800.0
2013-06-28 11:00:00,26.24,26.34,26.22,26.22,179400.0,25.655,25.7528,25.6354,25.6354,179400.0
2013-06-28 11:30:00,26.23,26.27,26.18,26.22,116400.0,25.6452,25.6843,25.5963,25.6354,116400.0
2013-06-28 12:00:00,26.23,26.23,26.12,26.21,69800.0,25.6452,25.6452,25.5377,25.6257,69800.0
2013-06-28 12:30:00,26.21,26.23,26.18,26.2,85900.0,25.6257,25.6452,25.5963,25.6159,85900.0
2013-06-28 13:00:00,26.19,26.26,26.17,26.22,104800.0,25.6061,25.6745,25.5866,25.6354,104800.0
2013-06-28 13:30:00,26.23,26.28,26.18,26.26,129800.0,25.6452,25.6941,25.5963,25.6745,129800.0
2013-06-28 14:00:00,26.27,26.28,26.22,26.24,105200.0,25.6843,25.6941,25.6354,25.655,105200.0
2013-06-28 14:30:00,26.24,26.29,26.2,26.23,112500.0,25.655,25.7039,25.6159,25.6452,112500.0
2013-06-28 15:00:00,26.22,26.3,26.21,26.26,252900.0,25.6354,25.7137,25.6257,25.6745,252900.0
2013-06-28 15:30:00,26.26,26.3,26.04,26.04,537800.0,25.6745,25.7137,25.4595,25.4595,537800.0
2013-07-01 09:30:00,26.15,26.31,26.03,26.07,110000.0,25.567,25.7234,25.4497,25.4888,110000.0
2013-07-01 10:00:00,26.11,26.39,26.08,26.32,214400.0,25.5279,25.8017,25.4986,25.7332,214400.0
2013-07-01 10:30:00,26.31,26.35,26.26,26.33,371600.0,25.7234,25.7625,25.6745,25.743,371600.0
2013-07-01 11:00:00,26.34,26.35,26.28,26.3,95400.0,25.7528,25.7625,25.6941,25.7137,95400.0
2013-07-01 11:30:00,26.3,26.33,26.24,26.32,83300.0,25.7137,25.743,25.655,25.7332,83300.0
2013-07-01 12:00:00,26.33,26.44,26.3,26.42,139200.0,25.743,25.8505,25.7137,25.831,139200.0
2013-07-01 12:30:00,26.42,26.42,26.38,26.38,79700.0,25.831,25.831,25.7919,25.7919,79700.0
2013-07-01 13:00:00,26.38,26.38,26.32,26.32,100500.0,25.7919,25.7919,25.7332,25.7332,100500.0
2013-07-01 13:30:00,26.33,26.33,26.24,26.27,93200.0,25.743,25.743,25.655,25.6843,93200.0
2013-07-01 14:00:00,26.28,26.35,26.27,26.35,107400.0,25.6941,25.7625,25.6843,25.7625,107400.0
2013-07-01 14:30:00,26.35,26.36,26.3,26.34,127500.0,25.7625,25.7723,25.7137,25.7528,127500.0
2013-07-01 15:00:00,26.34,26.36,26.25,26.26,135600.0,25.7528,25.7723,25.6648,25.6745,135600.0
2013-07-01 15:30:00,26.25,26.25,26.14,26.18,258700.0,25.6648,25.6648,25.5572,25.5963,258700.0
2013-07-02 09:30:00,26.11,26.3,26.08,26.09,70200.0,25.5279,25.7137,25.4986,25.5083,70200.0
2013-07-02 10:00:00,26.09,26.17,26.05,26.14,54900.0,25.5083,25.5866,25.4692,25.5572,54900.0
2013-07-02 10:30:00,26.14,26.17,26.07,26.09,66400.0,25.5572,25.5866,25.4888,25.5083,66400.0
2013-07-02 11:00:00,26.08,26.08,25.98,25.99,85700.0,25.4986,25.4986,25.4008,25.4106,85700.0
2013-07-02 11:30:00,26.0,26.03,25.94,25.94,73900.0,25.4203,25.4497,25.3617,25.3617,73900.0
2013-07-02 12:00:00,25.95,25.96,25.86,25.89,75400.0,25.3715,25.3812,25.2835,25.3128,75400.0
2013-07-02 12:30:00,25.89,25.93,25.85,25.89,106300.0,25.3128,25.3519,25.2737,25.3128,106300.0
2013-07-02 13:00:00,25.89,25.94,25.86,25.86,71900.0,25.3128,25.3617,25.2835,25.2835,71900.0
2013-07-02 13:30:00,25.86,25.87,25.71,25.71,81700.0,25.2835,25.2932,25.1368,25.1368,81700.0
2013-07-02 14:00:00,25.71,25.71,25.54,25.57,118500.0,25.1368,25.1368,24.9706,24.9999,118500.0
2013-07-02 14:30:00,25.55,25.68,25.53,25.66,149100.0,24.9804,25.1075,24.9608,25.0879,149100.0
2013-07-02 15:00:00,25.66,25.71,25.59,25.59,118400.0,25.0879,25.1368,25.0195,25.0195,118400.0
2013-07-02 15:30:00,25.59,25.64,25.56,25.62,296500.0,25.0195,25.0684,24.9902,25.0488,296500.0
2013-07-03 09:30:00,25.43,25.57,25.36,25.55,138200.0,24.8631,24.9999,24.7946,24.9804,138200.0
2013-07-03 10:00:00,25.54,25.58,25.42,25.48,159400.0,24.9706,25.0097,24.8533,24.9119,159400.0
2013-07-03 10:30:00,25.48,25.52,25.45,25.48,43000.0,24.9119,24.951,24.8826,24.9119,43000.0
2013-07-03 11:00:00,25.49,25.6,25.48,25.57,80100.0,24.9217,25.0293,24.9119,24.9999,80100.0
2013-07-03 11:30:00,25.57,25.66,25.54,25.66,74200.0,24.9999,25.0879,24.9706,25.0879,74200.0
2013-07-03 12:00:00,25.66,25.69,25.62,25.67,98600.0,25.0879,25.1173,25.0488,25.0977,98600.0
2013-07-03 12:30:00,25.66,25.71,25.59,25.63,138700.0,25.0879,25.1368,25.0195,25.0586,138700.0
2013-07-05 09:30:00,25.91,26.03,25.82,25.91,84900.0,25.3324,25.4497,25.2444,25.3324,84900.0
2013-07-05 10:00:00,25.9,25.95,25.82,25.88,117700.0,25.3226,25.3715,25.2444,25.303,117700.0
2013-07-05 10:30:00,25.87,26.0,25.85,26.0,106300.0,25.2932,25.4203,25.2737,25.4203,106300.0
2013-07-05 11:00:00,25.99,26.05,25.96,26.02,34700.0,25.4106,25.4692,25.3812,25.4399,34700.0
2013-07-05 11:30:00,26.01,26.14,25.96,26.13,48300.0,25.4301,25.5572,25.3812,25.5474,48300.0
2013-07-05 12:00:00,26.14,26.15,26.05,26.08,69700.0,25.5572,25.567,25.4692,25.4986,69700.0
2013-07-05 12:30:00,26.08,26.12,26.04,26.04,57700.0,25.4986,25.5377,25.4595,25.4595,57700.0
2013-07-05 13:00:00,26.05,26.1,25.97,26.07,83700.0,25.4692,25.5181,25.391,25.4888,83700.0
2013-07-05 13:30:00,26.07,26.15,26.06,26.08,68800.0,25.4888,25.567,25.479,25.4986,68800.0
2013-07-05 14:00:00,26.08,26.13,26.06,26.11,63800.0,25.4986,25.5474,25.479,25.5279,63800.0
2013-07-05 14:30:00,26.1,26.19,26.09,26.11,72600.0,25.5181,25.6061,25.5083,25.5279,72600.0
2013-07-05 15:00:00,26.1,26.11,26.04,26.08,95000.0,25.5181,25.5279,25.4595,25.4986,95000.0
2013-07-05 15:30:00,26.09,26.25,26.07,26.25,230500.0,25.5083,25.6648,25.4888,25.6648,230500.0
2013-07-08 09:30:00,26.37,26.39,26.16,26.25,456000.0,25.7821,25.8017,25.5768,25.6648,456000.0
2013-07-08 10:00:00,26.25,26.47,26.24,26.47,236900.0,25.6648,25.8799,25.655,25.8799,236900.0
2013-07-08 10:30:00,26.46,26.55,26.46,26.5,104600.0,25.8701,25.9581,25.8701,25.9092,104600.0
2013-07-08 11:00:00,26.49,26.69,26.49,26.64,213600.0,25.8994,26.095,25.8994,26.0461,213600.0
2013-07-08 11:30:00,26.65,26.65,26.54,26.55,73200.0,26.0559,26.0559,25.9483,25.9581,73200.0
2013-07-08 12:00:00,26.55,26.55,26.45,26.55,330500.0,25.9581,25.9581,25.8603,25.9581,330500.0
2013-07-08 12:30:00,26.55,26.6,26.53,26.56,130500.0,25.9581,26.007,25.9385,25.9679,130500.0
2013-07-08 13:00:00,26.56,26.63,26.55,26.6,95400.0,25.9679,26.0363,25.9581,26.007,95400.0
2013-07-08 13:30:00,26.61,26.64,26.59,26.63,123000.0,26.0167,26.0461,25.9972,26.0363,123000.0
2013-07-08 14:00:00,26.63,26.69,26.61,26.66,210700.0,26.0363,26.095,26.0167,26.0656,210700.0
2013-07-08 14:30:00,26.66,26.68,26.65,26.66,141900.0,26.0656,26.0852,26.0559,26.0656,141900.0
2013-07-08 15:00:00,26.67,26.71,26.59,26.59,207800.0,26.0754,26.1145,25.9972,25.9972,207800.0
2013-07-08 15:30:00,26.6,26.61,26.33,26.34,1175100.0,26.007,26.0167,25.743,25.7528,1175100.0
2013-07-09 09:30:00,26.57,26.64,26.49,26.55,396200.0,25.9776,26.0461,25.8994,25.9581,396200.0
2013-07-09 10:00:00,26.55,26.63,26.53,26.61,195700.0,25.9581,26.0363,25.9385,26.0167,195700.0
2013-07-09 10:30:00,26.61,26.66,26.59,26.65,140600.0,26.0167,26.0656,25.9972,26.0559,140600.0
2013-07-09 11:00:00,26.66,26.72,26.65,26.71,146900.0,26.0656,26.1243,26.0559,26.1145,146900.0
2013-07-09 11:30:00,26.7,26.72,26.69,26.71,127700.0,26.1047,26.1243,26.095,26.1145,127700.0
2013-07-09 12:00:00,26.7,26.94,26.7,26.86,149100.0,26.1047,26.3394,26.1047,26.2612,149100.0
2013-07-09 12:30:00,26.86,26.9,26.83,26.89,50100.0,26.2612,26.3003,26.2318,26.2905,50100.0
2013-07-09 13:00:00,26.88,26.93,26.86,26.88,43000.0,26.2807,26.3296,26.2612,26.2807,43000.0
2013-07-09 13:30:00,26.87,26.89,26.84,26.84,198700.0,26.2709,26.2905,26.2416,26.2416,198700.0
2013-07-09 14:00:00,26.85,26.89,26.83,26.86,132400.0,26.2514,26.2905,26.2318,26.2612,132400.0
2013-07-09 14:30:00,26.86,26.86,26.8,26.84,92700.0,26.2612,26.2612,26.2025,26.2416,92700.0
2013-07-09 15:00:00,26.83,26.9,26.83,26.9,296900.0,26.2318,26.3003,26.2318,26.3003,296900.0
2013-07-09 15:30:00,26.9,26.94,26.85,26.9,706400.0,26.3003,26.3394,26.2514,26.3003,706400.0
2013-07-10 09:30:00,26.89,27.11,26.82,27.07,210300.0,26.2905,26.5056,26.2221,26.4665,210300.0
2013-07-10 10:00:00,27.07,27.09,27.02,27.05,182000.0,26.4665,26.486,26.4176,26.4469,182000.0
2013-07-10 10:30:00,27.06,27.1,27.03,27.08,57900.0,26.4567,26.4958,26.4274,26.4763,57900.0
2013-07-10 11:00:00,27.08,27.1,27.03,27.05,83900.0,26.4763,26.4958,26.4274,26.4469,83900.0
2013-07-10 11:30:00,27.05,27.16,27.04,27.13,265900.0,26.4469,26.5545,26.4372,26.5252,265900.0
2013-07-10 12:00:00,27.14,27.22,27.13,27.2,95100.0,26.5349,26.6131,26.5252,26.5936,95100.0
2013-07-10 12:30:00,27.2,27.34,27.19,27.31,330800.0,26.5936,26.7305,26.5838,26.7011,330800.0
2013-07-10 13:00:00,27.31,27.32,27.19,27.21,228700.0,26.7011,26.7109,26.5838,26.6034,228700.0
2013-07-10 13:30:00,27.2,27.25,27.14,27.23,120600.0,26.5936,26.6425,26.5349,26.6229,120600.0
2013-07-10 14:00:00,27.23,27.35,27.18,27.18,250300.0,26.6229,26.7402,26.574,26.574,250300.0
2013-07-10 14:30:00,27.18,27.23,27.14,27.19,212700.0,26.574,26.6229,26.5349,26.5838,212700.0
2013-07-10 15:00:00,27.2,27.24,27.13,27.17,199100.0,26.5936,26.6327,26.5252,26.5643,199100.0
2013-07-10 15:30:00,27.18,27.3,27.14,27.27,588200.0,26.574,26.6914,26.5349,26.662,588200.0
2013-07-11 09:30:00,27.67,27.73,27.36,27.37,227800.0,27.0531,27.1118,26.75,26.7598,227800.0
2013-07-11 10:00:00,27.36,27.53,27.36,27.5,272700.0,26.75,26.9162,26.75,26.8869,272700.0
2013-07-11 10:30:00,27.49,27.5,27.4,27.47,274100.0,26.8771,26.8869,26.7891,26.8576,274100.0
2013-07-11 11:00:00,27.47,27.5,27.36,27.45,145500.0,26.8576,26.8869,26.75,26.838,145500.0
2013-07-11 11:30:00,27.46,27.62,27.39,27.62,252600.0,26.8478,27.0042,26.7794,27.0042,252600.0
2013-07-11 12:00:00,27.62,27.62,27.49,27.57,157400.0,27.0042,27.0042,26.8771,26.9553,157400.0
2013-07-11 12:30:00,27.57,27.61,27.54,27.56,147700.0,26.9553,26.9945,26.926,26.9456,147700.0
2013-07-11 13:00:00,27.57,27.61,27.56,27.6,93000.0,26.9553,26.9945,26.9456,26.9847,93000.0
2013-07-11 13:30:00,27.61,27.63,27.54,27.55,93900.0,26.9945,27.014,26.926,26.9358,93900.0
2013-07-11 14:00:00,27.55,27.69,27.54,27.66,96100.0,26.9358,27.0727,26.926,27.0433,96100.0
2013-07-11 14:30:00,27.66,27.72,27.65,27.7,61200.0,27.0433,27.102,27.0336,27.0824,61200.0
2013-07-11 15:00:00,27.7,27.72,27.68,27.69,180000.0,27.0824,27.102,27.0629,27.0727,180000.0
2013-07-11 15:30:00,27.69,27.77,27.66,27.75,533400.0,27.0727,27.1509,27.0433,27.1313,533400.0
2013-07-12 09:30:00,27.68,27.96,27.67,27.91,243000.0,27.0629,27.3366,27.0531,27.2878,243000.0
2013-07-12 10:00:00,27.91,27.92,27.74,27.81,219100.0,27.2878,27.2975,27.1216,27.19,219100.0
2013-07-12 10:30:00,27.82,27.85,27.76,27.8,70300.0,27.1998,27.2291,27.1411,27.1802,70300.0
2013-07-12 11:00:00,27.8,27.86,27.77,27.77,64400.0,27.1802,27.2389,27.1509,27.1509,64400.0
2013-07-12 11:30:00,27.78,27.81,27.7,27.7,67500.0,27.1607,27.19,27.0824,27.0824,67500.0
2013-07-12 12:00:00,27.71,27.74,27.46,27.46,148500.0,27.0922,27.1216,26.8478,26.8478,148500.0
2013-07-12 12:30:00,27.47,27.55,27.38,27.39,258200.0,26.8576,26.9358,26.7696,26.7794,258200.0
2013-07-12 13:00:00,27.4,27.51,27.35,27.36,261100.0,26.7891,26.8967,26.7402,26.75,261100.0
2013-07-12 13:30:00,27.37,27.52,27.37,27.47,229900.0,26.7598,26.9065,26.7598,26.8576,229900.0
2013-07-12 14:00:00,27.48,27.56,27.48,27.53,130800.0,26.8674,26.9456,26.8674,26.9162,130800.0
2013-07-12 14:30:00,27.53,27.54,27.48,27.53,95100.0,26.9162,26.926,26.8674,26.9162,95100.0
2013-07-12 15:00:00,27.53,27.53,27.48,27.49,96400.0,26.9162,26.9162,26.8674,26.8771,96400.0
2013-07-12 15:30:00,27.49,27.67,27.48,27.63,310300.0,26.8771,27.0531,26.8674,27.014,310300.0
2013-07-15 09:30:00,27.58,27.76,27.5,27.68,112900.0,26.9651,27.1411,26.8869,27.0629,112900.0
2013-07-15 10:00:00,27.68,27.69,27.59,27.62,157500.0,27.0629,27.0727,26.9749,27.0042,157500.0
2013-07-15 10:30:00,27.62,27.75,27.58,27.67,91000.0,27.0042,27.1313,26.9651,27.0531,91000.0
2013-07-15 11:00:00,27.67,27.69,27.64,27.68,106900.0,27.0531,27.0727,27.0238,27.0629,106900.0
2013-07-15 11:30:00,27.68,27.71,27.65,27.67,80700.0,27.0629,27.0922,27.0336,27.0531,80700.0
2013-07-15 12:00:00,27.67,27.69,27.65,27.67,72900.0,27.0531,27.0727,27.0336,27.0531,72900.0
2013-07-15 12:30:00,27.66,27.68,27.58,27.58,57300.0,27.0433,27.0629,26.9651,26.9651,57300.0
2013-07-15 13:00:00,27.58,27.66,27.54,27.64,82400.0,26.9651,27.0433,26.926,27.0238,82400.0
2013-07-15 13:30:00,27.64,27.67,27.63,27.63,116500.0,27.0238,27.0531,27.014,27.014,116500.0
2013-07-15 14:00:00,27.62,27.66,27.61,27.65,60600.0,27.0042,27.0433,26.9945,27.0336,60600.0
2013-07-15 14:30:00,27.65,27.68,27.62,27.68,136200.0,27.0336,27.0629,27.0042,27.0629,136200.0
2013-07-15 15:00:00,27.68,27.73,27.66,27.66,167200.0,27.0629,27.1118,27.0433,27.0433,167200.0
2013-07-15 15:30:00,27.67,27.74,27.64,27.74,378800.0,27.0531,27.1216,27.0238,27.1216,378800.0
2013-07-16 09:30:00,27.69,27.75,27.61,27.65,136900.0,27.0727,27.1313,26.9945,27.0336,136900.0
2013-07-16 10:00:00,27.67,27.74,27.62,27.71,170400.0,27.0531,27.1216,27.0042,27.0922,170400.0
2013-07-16 10:30:00,27.71,27.93,27.71,27.72,141300.0,27.0922,27.3073,27.0922,27.102,141300.0
2013-07-16 11:00:00,27.73,27.78,27.63,27.74,583400.0,27.1118,27.1607,27.014,27.1216,583400.0
2013-07-16 11:30:00,27.74,27.75,27.63,27.68,203400.0,27.1216,27.1313,27.014,27.0629,203400.0
2013-07-16 12:00:00,27.68,27.76,27.66,27.76,271600.0,27.0629,27.1411,27.0433,27.1411,271600.0
2013-07-16 12:30:00,27.75,27.77,27.65,27.67,129500.0,27.1313,27.1509,27.0336,27.0531,129500.0
2013-07-16 13:00:00,27.67,27.7,27.65,27.67,272200.0,27.0531,27.0824,27.0336,27.0531,272200.0
2013-07-16 13:30:00,27.67,27.74,27.65,27.73,116300.0,27.0531,27.1216,27.0336,27.1118,116300.0
2013-07-16 14:00:00,27.72,27.79,27.72,27.75,168100.0,27.102,27.1704,27.102,27.1313,168100.0
2013-07-16 14:30:00,27.75,27.77,27.69,27.69,216900.0,27.1313,27.1509,27.0727,27.0727,216900.0
2013-07-16 15:00:00,27.7,27.7,27.64,27.66,477900.0,27.0824,27.0824,27.0238,27.0433,477900.0
2013-07-16 15:30:00,27.66,27.78,27.64,27.74,563800.0,27.0433,27.1607,27.0238,27.1216,563800.0
2013-07-17 09:30:00,27.82,27.82,27.02,27.22,616200.0,27.1998,27.1998,26.4176,26.6131,616200.0
2013-07-17 10:00:00,27.22,27.4,27.14,27.26,479700.0,26.6131,26.7891,26.5349,26.6523,479700.0
2013-07-17 10:30:00,27.26,27.46,26.99,27.07,672100.0,26.6523,26.8478,26.3883,26.4665,672100.0
2013-07-17 11:00:00,27.06,27.32,26.92,27.17,318700.0,26.4567,26.7109,26.3198,26.5643,318700.0
2013-07-17 11:30:00,27.16,27.2,26.95,27.1,218500.0,26.5545,26.5936,26.3492,26.4958,218500.0
2013-07-17 12:00:00,27.1,27.47,27.09,27.44,497700.0,26.4958,26.8576,26.486,26.8282,497700.0
2013-07-17 12:30:00,27.44,27.72,27.43,27.72,364800.0,26.8282,27.102,26.8185,27.102,364800.0
2013-07-17 13:00:00,27.71,27.92,27.7,27.79,663200.0,27.0922,27.2975,27.0824,27.1704,663200.0
2013-07-17 13:30:00,27.79,27.85,27.7,27.72,308600.0,27.1704,27.2291,27.0824,27.102,308600.0
2013-07-17 14:00:00,27.72,27.96,27.69,27.93,531800.0,27.102,27.3366,27.0727,27.3073,531800.0
2013-07-17 14:30:00,27.93,27.93,27.78,27.79,211100.0,27.3073,27.3073,27.1607,27.1704,211100.0
2013-07-17 15:00:00,27.79,27.89,27.69,27.76,469600.0,27.1704,27.2682,27.0727,27.1411,469600.0
2013-07-17 15:30:00,27.76,27.77,27.63,27.74,667300.0,27.1411,27.1509,27.014,27.1216,667300.0
2013-07-18 09:30:00,27.77,27.93,27.72,27.92,196300.0,27.1509,27.3073,27.102,27.2975,196300.0
2013-07-18 10:00:00,27.93,28.11,27.92,28.09,205300.0,27.3073,27.4833,27.2975,27.4638,205300.0
2013-07-18 10:30:00,28.1,28.14,28.03,28.04,245300.0,27.4735,27.5126,27.4051,27.4149,245300.0
2013-07-18 11:00:00,28.04,28.3,28.0,28.25,319300.0,27.4149,27.6691,27.3758,27.6202,319300.0
2013-07-18 11:30:00,28.25,28.36,28.19,28.35,244000.0,27.6202,27.7277,27.5615,27.718,244000.0
2013-07-18 12:00:00,28.35,28.44,28.29,28.3,167800.0,27.718,27.8059,27.6593,27.6691,167800.0
2013-07-18 12:30:00,28.3,28.31,28.19,28.21,230500.0,27.6691,27.6788,27.5615,27.5811,230500.0
2013-07-18 13:00:00,28.21,28.26,28.18,28.21,362600.0,27.5811,27.63,27.5517,27.5811,362600.0
2013-07-18 13:30:00,28.2,28.21,28.13,28.14,431300.0,27.5713,27.5811,27.5029,27.5126,431300.0
2013-07-18 14:00:00,28.13,28.24,28.07,28.24,322300.0,27.5029,27.6104,27.4442,27.6104,322300.0
2013-07-18 14:30:00,28.24,28.31,28.19,28.2,234000.0,27.6104,27.6788,27.5615,27.5713,234000.0
2013-07-18 15:00:00,28.2,28.21,28.14,28.2,238300.0,27.5713,27.5811,27.5126,27.5713,238300.0
2013-07-18 15:30:00,28.2,28.29,28.19,28.27,679800.0,27.5713,27.6593,27.5615,27.6397,679800.0
2013-07-19 09:30:00,28.31,28.32,28.04,28.18,337000.0,27.6788,27.6886,27.4149,27.5517,337000.0
2013-07-19 10:00:00,28.17,28.53,28.16,28.52,296200.0,27.542,27.8939,27.5322,27.8842,296200.0
2013-07-19 10:30:00,28.53,28.71,28.51,28.58,223400.0,27.8939,28.0699,27.8744,27.9428,223400.0
2013-07-19 11:00:00,28.57,28.58,28.49,28.55,140700.0,27.933,27.9428,27.8548,27.9135,140700.0
2013-07-19 11:30:00,28.55,28.55,28.39,28.4,116100.0,27.9135,27.9135,27.7571,27.7668,116100.0
2013-07-19 12:00:00,28.41,28.46,28.37,28.45,91200.0,27.7766,27.8255,27.7375,27.8157,91200.0
2013-07-19 12:30:00,28.44,28.45,28.34,28.35,155700.0,27.8059,27.8157,27.7082,27.718,155700.0
2013-07-19 13:00:00,28.35,28.42,28.32,28.39,205800.0,27.718,27.7864,27.6886,27.7571,205800.0
2013-07-19 13:30:00,28.38,28.47,28.37,28.47,123600.0,27.7473,27.8353,27.7375,27.8353,123600.0
2013-07-19 14:00:00,28.46,28.59,28.46,28.59,149000.0,27.8255,27.9526,27.8255,27.9526,149000.0
2013-07-19 14:30:00,28.59,28.66,28.53,28.54,156800.0,27.9526,28.021,27.8939,27.9037,156800.0
2013-07-19 15:00:00,28.53,28.56,28.48,28.48,139100.0,27.8939,27.9233,27.8451,27.8451,139100.0
2013-07-19 15:30:00,28.49,28.55,28.46,28.55,492900.0,27.8548,27.9135,27.8255,27.9135,492900.0
2013-07-22 09:30:00,28.75,29.16,28.66,29.16,493800.0,28.109,28.5099,28.021,28.5099,493800.0
2013-07-22 10:00:00,29.16,29.25,28.91,28.91,374600.0,28.5099,28.5979,28.2655,28.2655,374600.0
2013-07-22 10:30:00,28.91,29.03,28.9,29.0,204300.0,28.2655,28.3828,28.2557,28.3535,204300.0
2013-07-22 11:00:00,28.99,29.06,28.89,29.06,163400.0,28.3437,28.4121,28.2459,28.4121,163400.0
2013-07-22 11:30:00,29.07,29.11,28.95,28.96,194700.0,28.4219,28.461,28.3046,28.3144,194700.0
2013-07-22 12:00:00,28.96,28.99,28.88,28.9,78200.0,28.3144,28.3437,28.2361,28.2557,78200.0
2013-07-22 12:30:00,28.91,28.98,28.89,28.96,92100.0,28.2655,28.3339,28.2459,28.3144,92100.0
2013-07-22 13:00:00,28.96,28.98,28.85,28.93,177800.0,28.3144,28.3339,28.2068,28.285,177800.0
2013-07-22 13:30:00,28.93,29.0,28.91,28.94,309000.0,28.285,28.3535,28.2655,28.2948,309000.0
2013-07-22 14:00:00,28.94,28.96,28.91,28.95,248600.0,28.2948,28.3144,28.2655,28.3046,248600.0
2013-07-22 14:30:00,28.94,28.97,28.93,28.95,319100.0,28.2948,28.3241,28.285,28.3046,319100.0
2013-07-22 15:00:00,28.94,28.96,28.93,28.95,232400.0,28.2948,28.3144,28.285,28.3046,232400.0
2013-07-22 15:30:00,28.94,28.96,28.91,28.96,412800.0,28.2948,28.3144,28.2655,28.3144,412800.0
2013-07-23 09:30:00,29.0,29.39,28.98,29.38,257100.0,28.3535,28.7348,28.3339,28.725,257100.0
2013-07-23 10:00:00,29.39,29.4,29.26,29.29,429800.0,28.7348,28.7445,28.6077,28.637,429800.0
2013-07-23 10:30:00,29.3,29.3,29.23,29.28,308300.0,28.6468,28.6468,28.5783,28.6272,308300.0
2013-07-23 11:00:00,29.28,29.29,29.15,29.2,266000.0,28.6272,28.637,28.5001,28.549,266000.0
2013-07-23 11:30:00,29.2,29.2,28.96,28.97,172200.0,28.549,28.549,28.3144,28.3241,172200.0
2013-07-23 12:00:00,28.96,29.01,28.95,28.99,109200.0,28.3144,28.3632,28.3046,28.3437,109200.0
2013-07-23 12:30:00,28.99,29.0,28.97,28.99,83600.0,28.3437,28.3535,28.3241,28.3437,83600.0
2013-07-23 13:00:00,28.99,29.01,28.97,29.0,119100.0,28.3437,28.3632,28.3241,28.3535,119100.0
2013-07-23 13:30:00,29.0,29.0,28.98,28.98,167900.0,28.3535,28.3535,28.3339,28.3339,167900.0
2013-07-23 14:00:00,28.98,28.99,28.94,28.95,145000.0,28.3339,28.3437,28.2948,28.3046,145000.0
2013-07-23 14:30:00,28.94,29.02,28.94,28.98,154000.0,28.2948,28.373,28.2948,28.3339,154000.0
2013-07-23 15:00:00,28.97,28.99,28.95,28.97,179200.0,28.3241,28.3437,28.3046,28.3241,179200.0
2013-07-23 15:30:00,28.97,29.0,28.88,28.92,475800.0,28.3241,28.3535,28.2361,28.2752,475800.0
2013-07-24 09:30:00,29.02,29.09,28.85,28.86,116500.0,28.373,28.4415,28.2068,28.2166,116500.0
2013-07-24 10:00:00,28.85,28.89,28.55,28.56,272800.0,28.2068,28.2459,27.9135,27.9233,272800.0
2013-07-24 10:30:00,28.55,28.72,28.5,28.5,186400.0,27.9135,28.0797,27.8646,27.8646,186400.0
2013-07-24 11:00:00,28.5,28.56,28.36,28.36,287000.0,27.8646,27.9233,27.7277,27.7277,287000.0
2013-07-24 11:30:00,28.36,28.43,28.29,28.31,277000.0,27.7277,27.7962,27.6593,27.6788,277000.0
2013-07-24 12:00:00,28.3,28.32,28.2,28.26,221200.0,27.6691,27.6886,27.5713,27.63,221200.0
2013-07-24 12:30:00,28.26,28.27,28.18,28.21,175300.0,27.63,27.6397,27.5517,27.5811,175300.0
2013-07-24 13:00:00,28.22,28.24,28.07,28.07,164800.0,27.5909,27.6104,27.4442,27.4442,164800.0
2013-07-24 13:30:00,28.07,28.08,27.96,27.97,336100.0,27.4442,27.454,27.3366,27.3464,336100.0
2013-07-24 14:00:00,27.98,28.01,27.96,27.96,153100.0,27.3562,27.3855,27.3366,27.3366,153100.0
2013-07-24 14:30:00,27.97,27.98,27.91,27.95,189900.0,27.3464,27.3562,27.2878,27.3269,189900.0
2013-07-24 15:00:00,27.94,28.06,27.94,27.96,513600.0,27.3171,27.4344,27.3171,27.3366,513600.0
2013-07-24 15:30:00,27.96,27.96,27.87,27.92,480000.0,27.3366,27.3366,27.2487,27.2975,480000.0
2013-07-25 09:30:00,27.81,28.06,27.7,27.84,210900.0,27.19,27.4344,27.0824,27.2193,210900.0
2013-07-25 10:00:00,27.84,28.03,27.84,27.84,105800.0,27.2193,27.4051,27.2193,27.2193,105800.0
2013-07-25 10:30:00,27.85,27.9,27.72,27.81,109700.0,27.2291,27.278,27.102,27.19,109700.0
2013-07-25 11:00:00,27.81,27.82,27.57,27.7,240500.0,27.19,27.1998,26.9553,27.0824,240500.0
2013-07-25 11:30:00,27.69,27.75,27.66,27.75,261200.0,27.0727,27.1313,27.0433,27.1313,261200.0
2013-07-25 12:00:00,27.75,27.9,27.69,27.85,82900.0,27.1313,27.278,27.0727,27.2291,82900.0
2013-07-25 12:30:00,27.85,27.86,27.8,27.83,112200.0,27.2291,27.2389,27.1802,27.2095,112200.0
2013-07-25 13:00:00,27.83,27.88,27.81,27.87,63800.0,27.2095,27.2584,27.19,27.2487,63800.0
2013-07-25 13:30:00,27.87,27.9,27.83,27.86,70200.0,27.2487,27.278,27.2095,27.2389,70200.0
2013-07-25 14:00:00,27.86,27.86,27.77,27.82,118000.0,27.2389,27.2389,27.1509,27.1998,118000.0
2013-07-25 14:30:00,27.82,27.86,27.8,27.82,144400.0,27.1998,27.2389,27.1802,27.1998,144400.0
2013-07-25 15:00:00,27.82,27.89,27.76,27.8,571100.0,27.1998,27.2682,27.1411,27.1802,571100.0
2013-07-25 15:30:00,27.8,27.83,27.76,27.83,582500.0,27.1802,27.2095,27.1411,27.2095,582500.0
2013-07-26 09:30:00,27.63,27.67,27.49,27.64,117300.0,27.014,27.0531,26.8771,27.0238,117300.0
2013-07-26 10:00:00,27.64,27.76,27.64,27.65,211400.0,27.0238,27.1411,27.0238,27.0336,211400.0
2013-07-26 10:30:00,27.66,27.7,27.54,27.57,133500.0,27.0433,27.0824,26.926,26.9553,133500.0
2013-07-26 11:00:00,27.57,27.57,27.41,27.46,68700.0,26.9553,26.9553,26.7989,26.8478,68700.0
2013-07-26 11:30:00,27.47,27.54,27.45,27.45,47800.0,26.8576,26.926,26.838,26.838,47800.0
2013-07-26 12:00:00,27.45,27.53,27.45,27.5,51100.0,26.838,26.9162,26.838,26.8869,51100.0
2013-07-26 12:30:00,27.5,27.52,27.46,27.5,64200.0,26.8869,26.9065,26.8478,26.8869,64200.0
2013-07-26 13:00:00,27.5,27.58,27.5,27.57,62000.0,26.8869,26.9651,26.8869,26.9553,62000.0
2013-07-26 13:30:00,27.57,27.59,27.53,27.57,69600.0,26.9553,26.9749,26.9162,26.9553,69600.0
2013-07-26 14:00:00,27.57,27.6,27.45,27.46,68400.0,26.9553,26.9847,26.838,26.8478,68400.0
2013-07-26 14:30:00,27.46,27.49,27.44,27.44,77600.0,26.8478,26.8771,26.8282,26.8282,77600.0
2013-07-26 15:00:00,27.45,27.53,27.44,27.5,74200.0,26.838,26.9162,26.8282,26.8869,74200.0
2013-07-26 15:30:00,27.49,27.59,27.47,27.59,221500.0,26.8771,26.9749,26.8576,26.9749,221500.0
2013-07-29 09:30:00,27.34,27.58,27.34,27.55,114700.0,26.7305,26.9651,26.7305,26.9358,114700.0
2013-07-29 10:00:00,27.54,27.55,27.45,27.55,110100.0,26.926,26.9358,26.838,26.9358,110100.0
2013-07-29 10:30:00,27.54,27.58,27.51,27.54,96700.0,26.926,26.9651,26.8967,26.926,96700.0
2013-07-29 11:00:00,27.54,27.54,27.44,27.49,108900.0,26.926,26.926,26.8282,26.8771,108900.0
2013-07-29 11:30:00,27.48,27.5,27.42,27.43,51000.0,26.8674,26.8869,26.8087,26.8185,51000.0
2013-07-29 12:00:00,27.44,27.5,27.43,27.5,67100.0,26.8282,26.8869,26.8185,26.8869,67100.0
2013-07-29 12:30:00,27.5,27.61,27.49,27.6,73200.0,26.8869,26.9945,26.8771,26.9847,73200.0
2013-07-29 13:00:00,27.6,27.61,27.52,27.55,86800.0,26.9847,26.9945,26.9065,26.9358,86800.0
2013-07-29 13:30:00,27.54,27.56,27.49,27.51,86100.0,26.926,26.9456,26.8771,26.8967,86100.0
2013-07-29 14:00:00,27.51,27.55,27.5,27.53,46500.0,26.8967,26.9358,26.8869,26.9162,46500.0
2013-07-29 14:30:00,27.54,27.59,27.52,27.57,96300.0,26.926,26.9749,26.9065,26.9553,96300.0
2013-07-29 15:00:00,27.58,27.63,27.58,27.63,140200.0,26.9651,27.014,26.9651,27.014,140200.0
2013-07-29 15:30:00,27.63,27.66,27.61,27.65,444500.0,27.014,27.0433,26.9945,27.0336,444500.0
2013-07-30 09:30:00,27.76,27.86,27.74,27.81,79100.0,27.1411,27.2389,27.1216,27.19,79100.0
2013-07-30 10:00:00,27.8,27.81,27.69,27.75,283300.0,27.1802,27.19,27.0727,27.1313,283300.0
2013-07-30 10:30:00,27.75,27.76,27.71,27.74,296200.0,27.1313,27.1411,27.0922,27.1216,296200.0
2013-07-30 11:00:00,27.74,27.75,27.64,27.73,78400.0,27.1216,27.1313,27.0238,27.1118,78400.0
2013-07-30 11:30:00,27.73,27.76,27.71,27.76,111900.0,27.1118,27.1411,27.0922,27.1411,111900.0
2013-07-30 12:00:00,27.76,27.76,27.64,27.65,211800.0,27.1411,27.1411,27.0238,27.0336,211800.0
2013-07-30 12:30:00,27.65,27.67,27.6,27.64,67900.0,27.0336,27.0531,26.9847,27.0238,67900.0
2013-07-30 13:00:00,27.65,27.68,27.56,27.59,53800.0,27.0336,27.0629,26.9456,26.9749,53800.0
2013-07-30 13:30:00,27.59,27.63,27.53,27.61,169500.0,26.9749,27.014,26.9162,26.9945,169500.0
2013-07-30 14:00:00,27.61,27.63,27.58,27.62,56700.0,26.9945,27.014,26.9651,27.0042,56700.0
2013-07-30 14:30:00,27.62,27.7,27.62,27.67,64000.0,27.0042,27.0824,27.0042,27.0531,64000.0
2013-07-30 15:00:00,27.66,27.77,27.64,27.76,397000.0,27.0433,27.1509,27.0238,27.1411,397000.0
2013-07-30 15:30:00,27.76,27.77,27.67,27.69,243100.0,27.1411,27.1509,27.0531,27.0727,243100.0
2013-07-31 09:30:00,27.75,27.75,27.57,27.58,135300.0,27.1313,27.1313,26.9553,26.9651,135300.0
2013-07-31 10:00:00,27.57,27.63,27.48,27.63,222700.0,26.9553,27.014,26.8674,27.014,222700.0
2013-07-31 10:30:00,27.62,27.64,27.57,27.63,192800.0,27.0042,27.0238,26.9553,27.014,192800.0
2013-07-31 11:00:00,27.62,27.67,27.59,27.64,77700.0,27.0042,27.0531,26.9749,27.0238,77700.0
2013-07-31 11:30:00,27.63,27.64,27.6,27.62,70600.0,27.014,27.0238,26.9847,27.0042,70600.0
2013-07-31 12:00:00,27.62,27.62,27.52,27.52,89200.0,27.0042,27.0042,26.9065,26.9065,89200.0
2013-07-31 12:30:00,27.52,27.53,27.47,27.5,68600.0,26.9065,26.9162,26.8576,26.8869,68600.0
2013-07-31 13:00:00,27.51,27.53,27.49,27.53,75100.0,26.8967,26.9162,26.8771,26.9162,75100.0
2013-07-31 13:30:00,27.53,27.61,27.53,27.56,114700.0,26.9162,26.9945,26.9162,26.9456,114700.0
2013-07-31 14:00:00,27.56,27.64,27.49,27.54,411800.0,26.9456,27.0238,26.8771,26.926,411800.0
2013-07-31 14:30:00,27.55,27.72,27.55,27.7,188000.0,26.9358,27.102,26.9358,27.0824,188000.0
2013-07-31 15:00:00,27.7,27.71,27.56,27.58,206800.0,27.0824,27.0922,26.9456,26.9651,206800.0
2013-07-31 15:30:00,27.59,27.61,27.33,27.38,904000.0,26.9749,26.9945,26.7207,26.7696,904000.0
2013-08-01 09:30:00,27.69,27.92,27.68,27.84,350600.0,27.0727,27.2975,27.0629,27.2193,350600.0
2013-08-01 10:00:00,27.86,28.1,27.84,28.1,184000.0,27.2389,27.4735,27.2193,27.4735,184000.0
2013-08-01 10:30:00,28.09,28.11,27.97,27.99,169900.0,27.4638,27.4833,27.3464,27.366,169900.0
2013-08-01 11:00:00,27.99,28.15,27.95,28.14,114200.0,27.366,27.5224,27.3269,27.5126,114200.0
2013-08-01 11:30:00,28.14,28.22,28.1,28.22,165300.0,27.5126,27.5909,27.4735,27.5909,165300.0
2013-08-01 12:00:00,28.22,28.29,28.2,28.2,180100.0,27.5909,27.6593,27.5713,27.5713,180100.0
2013-08-01 12:30:00,28.2,28.36,28.19,28.36,139600.0,27.5713,27.7277,27.5615,27.7277,139600.0
2013-08-01 13:00:00,28.36,28.48,28.35,28.36,202600.0,27.7277,27.8451,27.718,27.7277,202600.0
2013-08-01 13:30:00,28.37,28.39,28.31,28.38,91600.0,27.7375,27.7571,27.6788,27.7473,91600.0
2013-08-01 14:00:00,28.39,28.48,28.38,28.42,161900.0,27.7571,27.8451,27.7473,27.7864,161900.0
2013-08-01 14:30:00,28.42,28.5,28.4,28.47,359600.0,27.7864,27.8646,27.7668,27.8353,359600.0
2013-08-01 15:00:00,28.46,28.48,28.4,28.48,192300.0,27.8255,27.8451,27.7668,27.8451,192300.0
2013-08-01 15:30:00,28.47,28.61,28.46,28.6,744200.0,27.8353,27.9722,27.8255,27.9624,744200.0
2013-08-02 09:30:00,28.47,28.52,28.3,28.51,216800.0,27.8353,27.8842,27.6691,27.8744,216800.0
2013-08-02 10:00:00,28.51,28.58,28.43,28.51,164700.0,27.8744,27.9428,27.7962,27.8744,164700.0
2013-08-02 10:30:00,28.5,28.55,28.44,28.44,167900.0,27.8646,27.9135,27.8059,27.8059,167900.0
2013-08-02 11:00:00,28.45,28.48,28.3,28.48,135700.0,27.8157,27.8451,27.6691,27.8451,135700.0
2013-08-02 11:30:00,28.48,28.58,28.47,28.58,87700.0,27.8451,27.9428,27.8353,27.9428,87700.0
2013-08-02 12:00:00,28.58,28.59,28.49,28.52,68700.0,27.9428,27.9526,27.8548,27.8842,68700.0
2013-08-02 12:30:00,28.51,28.53,28.49,28.5,62300.0,27.8744,27.8939,27.8548,27.8646,62300.0
2013-08-02 13:00:00,28.51,28.53,28.44,28.52,85500.0,27.8744,27.8939,27.8059,27.8842,85500.0
2013-08-02 13:30:00,28.51,28.52,28.47,28.49,47900.0,27.8744,27.8842,27.8353,27.8548,47900.0
2013-08-02 14:00:00,28.48,28.54,28.48,28.54,119700.0,27.8451,27.9037,27.8451,27.9037,119700.0
2013-08-02 14:30:00,28.54,28.62,28.53,28.54,203300.0,27.9037,27.9819,27.8939,27.9037,203300.0
2013-08-02 15:00:00,28.54,28.66,28.54,28.65,241200.0,27.9037,28.021,27.9037,28.0113,241200.0
2013-08-02 15:30:00,28.66,28.73,28.63,28.73,513500.0,28.021,28.0895,27.9917,28.0895,513500.0
2013-08-05 09:30:00,28.65,28.9,28.62,28.87,219300.0,28.0113,28.2557,27.9819,28.2264,219300.0
2013-08-05 10:00:00,28.86,29.04,28.79,29.03,235500.0,28.2166,28.3926,28.1481,28.3828,235500.0
2013-08-05 10:30:00,29.03,29.13,28.99,29.09,219000.0,28.3828,28.4806,28.3437,28.4415,219000.0
2013-08-05 11:00:00,29.08,29.08,28.99,29.05,187800.0,28.4317,28.4317,28.3437,28.4023,187800.0
2013-08-05 11:30:00,29.05,29.06,28.98,29.0,155000.0,28.4023,28.4121,28.3339,28.3535,155000.0
2013-08-05 12:00:00,29.0,29.01,28.96,28.98,80600.0,28.3535,28.3632,28.3144,28.3339,80600.0
2013-08-05 12:30:00,28.99,28.99,28.93,28.96,113700.0,28.3437,28.3437,28.285,28.3144,113700.0
2013-08-05 13:00:00,28.96,28.96,28.88,28.92,107300.0,28.3144,28.3144,28.2361,28.2752,107300.0
2013-08-05 13:30:00,28.92,28.95,28.9,28.95,179300.0,28.2752,28.3046,28.2557,28.3046,179300.0
2013-08-05 14:00:00,28.94,28.98,28.9,28.91,79900.0,28.2948,28.3339,28.2557,28.2655,79900.0
2013-08-05 14:30:00,28.92,28.97,28.92,28.94,203900.0,28.2752,28.3241,28.2752,28.2948,203900.0
2013-08-05 15:00:00,28.95,29.01,28.94,29.0,254500.0,28.3046,28.3632,28.2948,28.3535,254500.0
2013-08-05 15:30:00,28.99,29.0,28.93,28.99,479500.0,28.3437,28.3535,28.285,28.3437,479500.0
2013-08-06 09:30:00,28.91,28.96,28.62,28.73,115600.0,28.2655,28.3144,27.9819,28.0895,115600.0
2013-08-06 10:00:00,28.72,28.73,28.62,28.66,102100.0,28.0797,28.0895,27.9819,28.021,102100.0
2013-08-06 10:30:00,28.65,28.66,28.5,28.58,186300.0,28.0113,28.021,27.8646,27.9428,186300.0
2013-08-06 11:00:00,28.57,28.61,28.5,28.54,121500.0,27.933,27.9722,27.8646,27.9037,121500.0
2013-08-06 11:30:00,28.54,28.56,28.47,28.56,105700.0,27.9037,27.9233,27.8353,27.9233,105700.0
2013-08-06 12:00:00,28.56,28.57,28.5,28.51,56400.0,27.9233,27.933,27.8646,27.8744,56400.0
2013-08-06 12:30:00,28.5,28.54,28.49,28.54,76300.0,27.8646,27.9037,27.8548,27.9037,76300.0
2013-08-06 13:00:00,28.53,28.55,28.51,28.54,65600.0,27.8939,27.9135,27.8744,27.9037,65600.0
2013-08-06 13:30:00,28.54,28.55,28.48,28.49,204100.0,27.9037,27.9135,27.8451,27.8548,204100.0
2013-08-06 14:00:00,28.49,28.55,28.47,28.55,154400.0,27.8548,27.9135,27.8353,27.9135,154400.0
2013-08-06 14:30:00,28.55,28.55,28.49,28.5,125500.0,27.9135,27.9135,27.8548,27.8646,125500.0
2013-08-06 15:00:00,28.5,28.55,28.47,28.5,148300.0,27.8646,27.9135,27.8353,27.8646,148300.0
2013-08-06 15:30:00,28.5,28.54,28.44,28.46,389500.0,27.8646,27.9037,27.8059,27.8255,389500.0
2013-08-07 09:30:00,28.34,28.5,28.27,28.3,96900.0,27.7082,27.8646,27.6397,27.6691,96900.0
2013-08-07 10:00:00,28.3,28.3,28.17,28.27,128200.0,27.6691,27.6691,27.542,27.6397,128200.0
2013-08-07 10:30:00,28.26,28.34,28.24,28.3,65400.0,27.63,27.7082,27.6104,27.6691,65400.0
2013-08-07 11:00:00,28.3,28.35,28.29,28.3,172200.0,27.6691,27.718,27.6593,27.6691,172200.0
2013-08-07 11:30:00,28.31,28.31,28.12,28.12,154300.0,27.6788,27.6788,27.4931,27.4931,154300.0
2013-08-07 12:00:00,28.12,28.15,28.04,28.12,181200.0,27.4931,27.5224,27.4149,27.4931,181200.0
2013-08-07 12:30:00,28.12,28.15,28.08,28.08,73800.0,27.4931,27.5224,27.454,27.454,73800.0
2013-08-07 13:00:00,28.09,28.1,28.03,28.08,128100.0,27.4638,27.4735,27.4051,27.454,128100.0
2013-08-07 13:30:00,28.08,28.1,27.99,28.06,132700.0,27.454,27.4735,27.366,27.4344,132700.0
2013-08-07 14:00:00,28.06,28.12,28.05,28.08,93400.0,27.4344,27.4931,27.4246,27.454,93400.0
2013-08-07 14:30:00,28.09,28.1,28.02,28.05,86600.0,27.4638,27.4735,27.3953,27.4246,86600.0
2013-08-07 15:00:00,28.06,28.21,28.06,28.21,83800.0,27.4344,27.5811,27.4344,27.5811,83800.0
2013-08-07 15:30:00,28.22,28.24,28.14,28.18,175100.0,27.5909,27.6104,27.5126,27.5517,175100.0
2013-08-08 09:30:00,28.35,28.63,28.32,28.39,156600.0,27.718,27.9917,27.6886,27.7571,156600.0
2013-08-08 10:00:00,28.4,28.4,28.32,28.35,195700.0,27.7668,27.7668,27.6886,27.718,195700.0
2013-08-08 10:30:00,28.35,28.45,28.22,28.32,237400.0,27.718,27.8157,27.5909,27.6886,237400.0
2013-08-08 11:00:00,28.32,28.32,28.22,28.25,83900.0,27.6886,27.6886,27.5909,27.6202,83900.0
2013-08-08 11:30:00,28.24,28.29,28.24,28.26,113300.0,27.6104,27.6593,27.6104,27.63,113300.0
2013-08-08 12:00:00,28.27,28.4,28.26,28.35,148900.0,27.6397,27.7668,27.63,27.718,148900.0
2013-08-08 12:30:00,28.35,28.37,28.29,28.3,173700.0,27.718,27.7375,27.6593,27.6691,173700.0
2013-08-08 13:00:00,28.31,28.33,28.28,28.29,274900.0,27.6788,27.6984,27.6495,27.6593,274900.0
2013-08-08 13:30:00,28.3,28.31,28.27,28.3,195600.0,27.6691,27.6788,27.6397,27.6691,195600.0
2013-08-08 14:00:00,28.3,28.32,28.27,28.32,139300.0,27.6691,27.6886,27.6397,27.6886,139300.0
2013-08-08 14:30:00,28.32,28.33,28.29,28.32,138000.0,27.6886,27.6984,27.6593,27.6886,138000.0
2013-08-08 15:00:00,28.32,28.32,28.26,28.29,190600.0,27.6886,27.6886,27.63,27.6593,190600.0
2013-08-08 15:30:00,28.29,28.29,28.18,28.2,315700.0,27.6593,27.6593,27.5517,27.5713,315700.0
2013-08-09 09:30:00,28.18,28.34,28.06,28.23,56000.0,27.5517,27.7082,27.4344,27.6006,56000.0
2013-08-09 10:00:00,28.22,28.24,27.98,28.05,142500.0,27.5909,27.6104,27.3562,27.4246,142500.0
2013-08-09 10:30:00,28.06,28.21,28.05,28.06,43800.0,27.4344,27.5811,27.4246,27.4344,43800.0
2013-08-09 11:00:00,28.06,28.15,27.93,27.95,112500.0,27.4344,27.5224,27.3073,27.3269,112500.0
2013-08-09 11:30:00,27.94,28.07,27.92,28.05,61000.0,27.3171,27.4442,27.2975,27.4246,61000.0
2013-08-09 12:00:00,28.04,28.06,27.99,28.05,43600.0,27.4149,27.4344,27.366,27.4246,43600.0
2013-08-09 12:30:00,28.05,28.12,28.05,28.1,78100.0,27.4246,27.4931,27.4246,27.4735,78100.0
2013-08-09 13:00:00,28.09,28.11,28.05,28.09,31800.0,27.4638,27.4833,27.4246,27.4638,31800.0
2013-08-09 13:30:00,28.1,28.17,28.04,28.04,63400.0,27.4735,27.542,27.4149,27.4149,63400.0
2013-08-09 14:00:00,28.05,28.06,28.01,28.06,82300.0,27.4246,27.4344,27.3855,27.4344,82300.0
2013-08-09 14:30:00,28.06,28.08,27.97,27.97,102900.0,27.4344,27.454,27.3464,27.3464,102900.0
2013-08-09 15:00:00,27.98,28.08,27.97,28.01,119900.0,27.3562,27.454,27.3464,27.3855,119900.0
2013-08-09 15:30:00,28.01,28.07,27.97,27.99,300700.0,27.3855,27.4442,27.3464,27.366,300700.0
2013-08-12 09:30:00,27.74,28.17,27.74,28.02,157900.0,27.1216,27.542,27.1216,27.3953,157900.0
2013-08-12 10:00:00,28.03,28.1,27.91,27.93,100500.0,27.4051,27.4735,27.2878,27.3073,100500.0
2013-08-12 10:30:00,27.93,27.97,27.89,27.95,216100.0,27.3073,27.3464,27.2682,27.3269,216100.0
2013-08-12 11:00:00,27.95,27.96,27.89,27.92,72000.0,27.3269,27.3366,27.2682,27.2975,72000.0
2013-08-12 11:30:00,27.92,27.95,27.87,27.89,53700.0,27.2975,27.3269,27.2487,27.2682,53700.0
2013-08-12 12:00:00,27.9,27.93,27.83,27.83,58800.0,27.278,27.3073,27.2095,27.2095,58800.0
2013-08-12 12:30:00,27.83,27.89,27.8,27.88,40500.0,27.2095,27.2682,27.1802,27.2584,40500.0
2013-08-12 13:00:00,27.88,27.89,27.79,27.85,86400.0,27.2584,27.2682,27.1704,27.2291,86400.0
2013-08-12 13:30:00,27.84,27.87,27.75,27.77,61100.0,27.2193,27.2487,27.1313,27.1509,61100.0
2013-08-12 14:00:00,27.76,27.81,27.69,27.7,90900.0,27.1411,27.19,27.0727,27.0824,90900.0
2013-08-12 14:30:00,27.69,27.75,27.69,27.74,78600.0,27.0727,27.1313,27.0727,27.1216,78600.0
2013-08-12 15:00:00,27.74,27.82,27.71,27.78,148700.0,27.1216,27.1998,27.0922,27.1607,148700.0
2013-08-12 15:30:00,27.78,27.78,27.67,27.72,482700.0,27.1607,27.1607,27.0531,27.102,482700.0
2013-08-13 09:30:00,27.82,28.16,27.79,28.15,238600.0,27.1998,27.5322,27.1704,27.5224,238600.0
2013-08-13 10:00:00,28.14,28.36,28.08,28.35,447100.0,27.5126,27.7277,27.454,27.718,447100.0
2013-08-13 10:30:00,28.35,28.64,28.23,28.56,502800.0,27.718,28.0015,27.6006,27.9233,502800.0
2013-08-13 11:00:00,28.56,28.69,28.48,28.64,263600.0,27.9233,28.0504,27.8451,28.0015,263600.0
2013-08-13 11:30:00,28.65,28.9,28.57,28.73,369500.0,28.0113,28.2557,27.933,28.0895,369500.0
2013-08-13 12:00:00,28.74,28.74,28.58,28.73,244900.0,28.0993,28.0993,27.9428,28.0895,244900.0
2013-08-13 12:30:00,28.73,28.79,28.72,28.75,137000.0,28.0895,28.1481,28.0797,28.109,137000.0
2013-08-13 13:00:00,28.73,28.78,28.68,28.74,143800.0,28.0895,28.1384,28.0406,28.0993,143800.0
2013-08-13 13:30:00,28.75,28.76,28.72,28.73,98300.0,28.109,28.1188,28.0797,28.0895,98300.0
2013-08-13 14:00:00,28.73,28.78,28.71,28.75,102000.0,28.0895,28.1384,28.0699,28.109,102000.0
2013-08-13 14:30:00,28.76,28.78,28.68,28.75,156500.0,28.1188,28.1384,28.0406,28.109,156500.0
2013-08-13 15:00:00,28.75,28.84,28.74,28.8,168100.0,28.109,28.197,28.0993,28.1579,168100.0
2013-08-13 15:30:00,28.8,28.83,28.72,28.76,408900.0,28.1579,28.1873,28.0797,28.1188,408900.0
2013-08-14 09:30:00,28.63,28.76,28.56,28.75,162900.0,27.9917,28.1188,27.9233,28.109,162900.0
2013-08-14 10:00:00,28.76,28.8,28.64,28.79,210400.0,28.1188,28.1579,28.0015,28.1481,210400.0
2013-08-14 10:30:00,28.78,28.83,28.64,28.7,185600.0,28.1384,28.1873,28.0015,28.0602,185600.0
2013-08-14 11:00:00,28.7,28.75,28.52,28.53,178300.0,28.0602,28.109,27.8842,27.8939,178300.0
2013-08-14 11:30:00,28.54,28.55,28.42,28.49,120600.0,27.9037,27.9135,27.7864,27.8548,120600.0
2013-08-14 12:00:00,28.49,28.58,28.48,28.56,78000.0,27.8548,27.9428,27.8451,27.9233,78000.0
2013-08-14 12:30:00,28.56,28.57,28.45,28.45,44100.0,27.9233,27.933,27.8157,27.8157,44100.0
2013-08-14 13:00:00,28.46,28.49,28.44,28.44,60900.0,27.8255,27.8548,27.8059,27.8059,60900.0
2013-08-14 13:30:00,28.44,28.45,28.38,28.44,144100.0,27.8059,27.8157,27.7473,27.8059,144100.0
2013-08-14 14:00:00,28.43,28.45,28.34,28.37,79300.0,27.7962,27.8157,27.7082,27.7375,79300.0
2013-08-14 14:30:00,28.37,28.44,28.34,28.41,83800.0,27.7375,27.8059,27.7082,27.7766,83800.0
2013-08-14 15:00:00,28.41,28.47,28.33,28.34,118600.0,27.7766,27.8353,27.6984,27.7082,118600.0
2013-08-14 15:30:00,28.34,28.35,28.28,28.32,266900.0,27.7082,27.718,27.6495,27.6886,266900.0
2013-08-15 09:30:00,27.93,28.08,27.76,27.83,197500.0,27.3073,27.454,27.1411,27.2095,197500.0
2013-08-15 10:00:00,27.83,27.97,27.75,27.87,181000.0,27.2095,27.3464,27.1313,27.2487,181000.0
2013-08-15 10:30:00,27.87,27.99,27.76,27.93,201500.0,27.2487,27.366,27.1411,27.3073,201500.0
2013-08-15 11:00:00,27.93,28.01,27.84,27.92,164400.0,27.3073,27.3855,27.2193,27.2975,164400.0
2013-08-15 11:30:00,27.91,28.07,27.9,27.99,134400.0,27.2878,27.4442,27.278,27.366,134400.0
2013-08-15 12:00:00,27.99,28.02,27.93,27.95,77800.0,27.366,27.3953,27.3073,27.3269,77800.0
2013-08-15 12:30:00,27.95,28.0,27.88,27.89,71700.0,27.3269,27.3758,27.2584,27.2682,71700.0
2013-08-15 13:00:00,27.9,27.93,27.82,27.84,134400.0,27.278,27.3073,27.1998,27.2193,134400.0
2013-08-15 13:30:00,27.84,27.93,27.8,27.93,102100.0,27.2193,27.3073,27.1802,27.3073,102100.0
2013-08-15 14:00:00,27.93,27.94,27.73,27.91,206200.0,27.3073,27.3171,27.1118,27.2878,206200.0
2013-08-15 14:30:00,27.9,27.98,27.84,27.96,155900.0,27.278,27.3562,27.2193,27.3366,155900.0
2013-08-15 15:00:00,27.97,28.03,27.93,28.02,247700.0,27.3464,27.4051,27.3073,27.3953,247700.0
2013-08-15 15:30:00,28.01,28.02,27.86,27.87,298800.0,27.3855,27.3953,27.2389,27.2487,298800.0
2013-08-16 09:30:00,27.74,28.03,27.7,27.97,241400.0,27.1216,27.4051,27.0824,27.3464,241400.0
2013-08-16 10:00:00,27.96,27.99,27.8,27.85,142400.0,27.3366,27.366,27.1802,27.2291,142400.0
2013-08-16 10:30:00,27.84,27.9,27.77,27.78,179000.0,27.2193,27.278,27.1509,27.1607,179000.0
2013-08-16 11:00:00,27.78,27.83,27.64,27.66,167200.0,27.1607,27.2095,27.0238,27.0433,167200.0
2013-08-16 11:30:00,27.66,27.78,27.66,27.77,91200.0,27.0433,27.1607,27.0433,27.1509,91200.0
2013-08-16 12:00:00,27.77,27.77,27.62,27.63,78700.0,27.1509,27.1509,27.0042,27.014,78700.0
2013-08-16 12:30:00,27.63,27.68,27.6,27.61,74200.0,27.014,27.0629,26.9847,26.9945,74200.0
2013-08-16 13:00:00,27.61,27.61,27.54,27.58,102000.0,26.9945,26.9945,26.926,26.9651,102000.0
2013-08-16 13:30:00,27.58,27.6,27.52,27.57,105500.0,26.9651,26.9847,26.9065,26.9553,105500.0
2013-08-16 14:00:00,27.57,27.59,27.45,27.52,147000.0,26.9553,26.9749,26.838,26.9065,147000.0
2013-08-16 14:30:00,27.53,27.61,27.42,27.6,187700.0,26.9162,26.9945,26.8087,26.9847,187700.0
2013-08-16 15:00:00,27.6,27.67,27.59,27.62,227200.0,26.9847,27.0531,26.9749,27.0042,227200.0
2013-08-16 15:30:00,27.63,27.73,27.6,27.61,326900.0,27.014,27.1118,26.9847,26.9945,326900.0
2013-08-19 09:30:00,27.45,27.53,27.41,27.42,166300.0,26.838,26.9162,26.7989,26.8087,166300.0
2013-08-19 10:00:00,27.43,27.48,27.3,27.34,155200.0,26.8185,26.8674,26.6914,26.7305,155200.0
2013-08-19 10:30:00,27.34,27.36,27.22,27.25,168200.0,26.7305,26.75,26.6131,26.6425,168200.0
2013-08-19 11:00:00,27.25,27.27,27.16,27.2,288000.0,26.6425,26.662,26.5545,26.5936,288000.0
2013-08-19 11:30:00,27.2,27.31,27.17,27.26,119100.0,26.5936,26.7011,26.5643,26.6523,119100.0
2013-08-19 12:00:00,27.26,27.31,27.23,27.28,67800.0,26.6523,26.7011,26.6229,26.6718,67800.0
2013-08-19 12:30:00,27.28,27.29,27.21,27.23,40700.0,26.6718,26.6816,26.6034,26.6229,40700.0
2013-08-19 13:00:00,27.23,27.24,27.16,27.19,59500.0,26.6229,26.6327,26.5545,26.5838,59500.0
2013-08-19 13:30:00,27.18,27.23,27.17,27.23,146600.0,26.574,26.6229,26.5643,26.6229,146600.0
2013-08-19 14:00:00,27.23,27.26,27.2,27.23,92000.0,26.6229,26.6523,26.5936,26.6229,92000.0
2013-08-19 14:30:00,27.23,27.24,27.14,27.2,109800.0,26.6229,26.6327,26.5349,26.5936,109800.0
2013-08-19 15:00:00,27.2,27.26,27.17,27.22,105400.0,26.5936,26.6523,26.5643,26.6131,105400.0
2013-08-19 15:30:00,27.22,27.28,27.16,27.24,837800.0,26.6131,26.6718,26.5545,26.6327,837800.0
2013-08-20 09:30:00,27.23,27.3,27.16,27.21,107100.0,26.6229,26.6914,26.5545,26.6034,107100.0
2013-08-20 10:00:00,27.22,27.32,27.22,27.31,128300.0,26.6131,26.7109,26.6131,26.7011,128300.0
2013-08-20 10:30:00,27.31,27.35,27.29,27.31,83800.0,26.7011,26.7402,26.6816,26.7011,83800.0
2013-08-20 11:00:00,27.31,27.34,27.26,27.29,70900.0,26.7011,26.7305,26.6523,26.6816,70900.0
2013-08-20 11:30:00,27.29,27.44,27.28,27.41,86100.0,26.6816,26.8282,26.6718,26.7989,86100.0
2013-08-20 12:00:00,27.41,27.45,27.39,27.4,46600.0,26.7989,26.838,26.7794,26.7891,46600.0
2013-08-20 12:30:00,27.4,27.42,27.34,27.39,65900.0,26.7891,26.8087,26.7305,26.7794,65900.0
2013-08-20 13:00:00,27.39,27.45,27.35,27.37,61100.0,26.7794,26.838,26.7402,26.7598,61100.0
2013-08-20 13:30:00,27.37,27.4,27.34,27.35,57800.0,26.7598,26.7891,26.7305,26.7402,57800.0
2013-08-20 14:00:00,27.35,27.36,27.29,27.32,79400.0,26.7402,26.75,26.6816,26.7109,79400.0
2013-08-20 14:30:00,27.32,27.34,27.26,27.26,94500.0,26.7109,26.7305,26.6523,26.6523,94500.0
2013-08-20 15:00:00,27.26,27.32,27.26,27.27,115800.0,26.6523,26.7109,26.6523,26.662,115800.0
2013-08-20 15:30:00,27.27,27.29,27.19,27.21,361500.0,26.662,26.6816,26.5838,26.6034,361500.0
2013-08-21 09:30:00,27.14,27.2,27.04,27.16,101300.0,26.5349,26.5936,26.4372,26.5545,101300.0
2013-08-21 10:00:00,27.15,27.3,27.1,27.29,181600.0,26.5447,26.6914,26.4958,26.6816,181600.0
2013-08-21 10:30:00,27.29,27.31,27.2,27.3,92800.0,26.6816,26.7011,26.5936,26.6914,92800.0
2013-08-21 11:00:00,27.3,27.32,27.26,27.27,100400.0,26.6914,26.7109,26.6523,26.662,100400.0
2013-08-21 11:30:00,27.26,27.29,27.19,27.23,70900.0,26.6523,26.6816,26.5838,26.6229,70900.0
2013-08-21 12:00:00,27.22,27.32,27.21,27.3,65400.0,26.6131,26.7109,26.6034,26.6914,65400.0
2013-08-21 12:30:00,27.31,27.4,27.3,27.38,79700.0,26.7011,26.7891,26.6914,26.7696,79700.0
2013-08-21 13:00:00,27.37,27.41,27.33,27.4,142200.0,26.7598,26.7989,26.7207,26.7891,142200.0
2013-08-21 13:30:00,27.41,27.46,27.39,27.44,122600.0,26.7989,26.8478,26.7794,26.8282,122600.0
2013-08-21 14:00:00,27.43,27.44,27.22,27.42,298400.0,26.8185,26.8282,26.6131,26.8087,298400.0
2013-08-21 14:30:00,27.41,27.6,27.41,27.5,217600.0,26.7989,26.9847,26.7989,26.8869,217600.0
2013-08-21 15:00:00,27.49,27.53,27.42,27.43,273100.0,26.8771,26.9162,26.8087,26.8185,273100.0
2013-08-21 15:30:00,27.43,27.49,27.25,27.26,396200.0,26.8185,26.8771,26.6425,26.6523,396200.0
2013-08-22 09:30:00,27.39,27.59,27.36,27.54,77300.0,26.7794,26.9749,26.75,26.926,77300.0
2013-08-22 10:00:00,27.54,27.68,27.49,27.59,119600.0,26.926,27.0629,26.8771,26.9749,119600.0
2013-08-22 10:30:00,27.6,27.64,27.5,27.53,90400.0,26.9847,27.0238,26.8869,26.9162,90400.0
2013-08-22 11:00:00,27.53,27.53,27.46,27.46,69500.0,26.9162,26.9162,26.8478,26.8478,69500.0
2013-08-22 11:30:00,27.46,27.57,27.45,27.57,70300.0,26.8478,26.9553,26.838,26.9553,70300.0
2013-08-22 12:00:00,27.57,27.62,27.54,27.54,28600.0,26.9553,27.0042,26.926,26.926,28600.0
2013-08-22 12:30:00,27.54,27.55,27.4,27.4,25000.0,26.926,26.9358,26.7891,26.7891,25000.0
2013-08-22 13:00:00,27.41,27.48,27.39,27.47,25400.0,26.7989,26.8674,26.7794,26.8576,25400.0
2013-08-22 13:30:00,27.48,27.49,27.44,27.47,31800.0,26.8674,26.8771,26.8282,26.8576,31800.0
2013-08-22 14:00:00,27.46,27.55,27.46,27.54,38300.0,26.8478,26.9358,26.8478,26.926,38300.0
2013-08-22 14:30:00,27.54,27.57,27.51,27.52,21000.0,26.926,26.9553,26.8967,26.9065,21000.0
2013-08-22 15:00:00,27.52,27.62,27.5,27.6,45400.0,26.9065,27.0042,26.8869,26.9847,45400.0
2013-08-22 15:30:00,27.6,27.61,27.53,27.57,243900.0,26.9847,26.9945,26.9162,26.9553,243900.0
2013-08-23 09:30:00,27.6,27.76,27.56,27.75,105100.0,26.9847,27.1411,26.9456,27.1313,105100.0
2013-08-23 10:00:00,27.75,27.79,27.6,27.6,168100.0,27.1313,27.1704,26.9847,26.9847,168100.0
2013-08-23 10:30:00,27.59,27.85,27.59,27.83,89900.0,26.9749,27.2291,26.9749,27.2095,89900.0
2013-08-23 11:00:00,27.83,27.86,27.71,27.71,73600.0,27.2095,27.2389,27.0922,27.0922,73600.0
2013-08-23 11:30:00,27.7,27.77,27.65,27.65,80000.0,27.0824,27.1509,27.0336,27.0336,80000.0
2013-08-23 12:00:00,27.66,27.68,27.63,27.65,73200.0,27.0433,27.0629,27.014,27.0336,73200.0
2013-08-23 12:30:00,27.65,27.69,27.63,27.68,58600.0,27.0336,27.0727,27.014,27.0629,58600.0
2013-08-23 13:00:00,27.68,27.68,27.58,27.58,50400.0,27.0629,27.0629,26.9651,26.9651,50400.0
2013-08-23 13:30:00,27.58,27.69,27.56,27.68,65600.0,26.9651,27.0727,26.9456,27.0629,65600.0
2013-08-23 14:00:00,27.67,27.68,27.63,27.66,60400.0,27.0531,27.0629,27.014,27.0433,60400.0
2013-08-23 14:30:00,27.66,27.74,27.66,27.74,74500.0,27.0433,27.1216,27.0433,27.1216,74500.0
2013-08-23 15:00:00,27.74,27.74,27.67,27.71,85700.0,27.1216,27.1216,27.0531,27.0922,85700.0
2013-08-23 15:30:00,27.71,27.81,27.7,27.76,221100.0,27.0922,27.19,27.0824,27.1411,221100.0
2013-08-26 09:30:00,27.85,27.93,27.7,27.8,114200.0,27.2291,27.3073,27.0824,27.1802,114200.0
2013-08-26 10:00:00,27.79,27.91,27.76,27.85,70200.0,27.1704,27.2878,27.1411,27.2291,70200.0
2013-08-26 10:30:00,27.84,27.96,27.83,27.95,56400.0,27.2193,27.3366,27.2095,27.3269,56400.0
2013-08-26 11:00:00,27.95,28.1,27.95,28.01,88600.0,27.3269,27.4735,27.3269,27.3855,88600.0
2013-08-26 11:30:00,28.01,28.05,27.91,27.97,53900.0,27.3855,27.4246,27.2878,27.3464,53900.0
2013-08-26 12:00:00,27.98,28.0,27.92,27.96,62900.0,27.3562,27.3758,27.2975,27.3366,62900.0
2013-08-26 12:30:00,27.96,27.98,27.94,27.94,43500.0,27.3366,27.3562,27.3171,27.3171,43500.0
2013-08-26 13:00:00,27.94,27.98,27.93,27.94,54400.0,27.3171,27.3562,27.3073,27.3171,54400.0
2013-08-26 13:30:00,27.93,27.93,27.82,27.84,42800.0,27.3073,27.3073,27.1998,27.2193,42800.0
2013-08-26 14:00:00,27.83,27.85,27.8,27.82,47200.0,27.2095,27.2291,27.1802,27.1998,47200.0
2013-08-26 14:30:00,27.83,27.83,27.79,27.8,51900.0,27.2095,27.2095,27.1704,27.1802,51900.0
2013-08-26 15:00:00,27.8,27.83,27.57,27.64,107000.0,27.1802,27.2095,26.9553,27.0238,107000.0
2013-08-26 15:30:00,27.65,27.7,27.6,27.6,289000.0,27.0336,27.0824,26.9847,26.9847,289000.0
2013-08-27 09:30:00,27.25,27.42,27.13,27.17,113900.0,26.6425,26.8087,26.5252,26.5643,113900.0
2013-08-27 10:00:00,27.18,27.26,27.0,27.04,151300.0,26.574,26.6523,26.3981,26.4372,151300.0
2013-08-27 10:30:00,27.05,27.13,27.0,27.12,96600.0,26.4469,26.5252,26.3981,26.5154,96600.0
2013-08-27 11:00:00,27.12,27.13,27.0,27.08,110800.0,26.5154,26.5252,26.3981,26.4763,110800.0
2013-08-27 11:30:00,27.09,27.15,27.03,27.1,85700.0,26.486,26.5447,26.4274,26.4958,85700.0
2013-08-27 12:00:00,27.09,27.1,26.97,27.0,59400.0,26.486,26.4958,26.3687,26.3981,59400.0
2013-08-27 12:30:00,26.99,27.08,26.96,26.98,47800.0,26.3883,26.4763,26.3589,26.3785,47800.0
2013-08-27 13:00:00,26.97,26.98,26.85,26.89,45100.0,26.3687,26.3785,26.2514,26.2905,45100.0
2013-08-27 13:30:00,26.88,26.92,26.77,26.82,88500.0,26.2807,26.3198,26.1732,26.2221,88500.0
2013-08-27 14:00:00,26.82,26.83,26.63,26.67,120800.0,26.2221,26.2318,26.0363,26.0754,120800.0
2013-08-27 14:30:00,26.68,26.74,26.64,26.73,96800.0,26.0852,26.1438,26.0461,26.1341,96800.0
2013-08-27 15:00:00,26.73,26.76,26.62,26.66,221000.0,26.1341,26.1634,26.0265,26.0656,221000.0
2013-08-27 15:30:00,26.65,26.71,26.62,26.65,339700.0,26.0559,26.1145,26.0265,26.0559,339700.0
2013-08-28 09:30:00,26.62,26.69,26.54,26.63,120300.0,26.0265,26.095,25.9483,26.0363,120300.0
2013-08-28 10:00:00,26.64,26.77,26.61,26.72,113400.0,26.0461,26.1732,26.0167,26.1243,113400.0
2013-08-28 10:30:00,26.71,26.8,26.63,26.69,94400.0,26.1145,26.2025,26.0363,26.095,94400.0
2013-08-28 11:00:00,26.69,26.78,26.66,26.68,88300.0,26.095,26.183,26.0656,26.0852,88300.0
2013-08-28 11:30:00,26.67,26.71,26.6,26.69,109900.0,26.0754,26.1145,26.007,26.095,109900.0
2013-08-28 12:00:00,26.7,26.87,26.68,26.85,66100.0,26.1047,26.2709,26.0852,26.2514,66100.0
2013-08-28 12:30:00,26.85,26.88,26.81,26.85,69900.0,26.2514,26.2807,26.2123,26.2514,69900.0
2013-08-28 13:00:00,26.84,26.86,26.77,26.8,56800.0,26.2416,26.2612,26.1732,26.2025,56800.0
2013-08-28 13:30:00,26.8,26.84,26.76,26.84,53500.0,26.2025,26.2416,26.1634,26.2416,53500.0
2013-08-28 14:00:00,26.84,26.84,26.73,26.74,64200.0,26.2416,26.2416,26.1341,26.1438,64200.0
2013-08-28 14:30:00,26.74,26.76,26.65,26.7,118600.0,26.1438,26.1634,26.0559,26.1047,118600.0
2013-08-28 15:00:00,26.7,26.86,26.67,26.86,300000.0,26.1047,26.2612,26.0754,26.2612,300000.0
2013-08-28 15:30:00,26.86,26.9,26.79,26.81,382400.0,26.2612,26.3003,26.1927,26.2123,382400.0
2013-08-29 09:30:00,26.66,26.93,26.66,26.87,122600.0,26.0656,26.3296,26.0656,26.2709,122600.0
2013-08-29 10:00:00,26.87,26.96,26.8,26.94,117300.0,26.2709,26.3589,26.2025,26.3394,117300.0
2013-08-29 10:30:00,26.95,27.27,26.94,27.26,238000.0,26.3492,26.662,26.3394,26.6523,238000.0
2013-08-29 11:00:00,27.25,27.29,27.19,27.28,106200.0,26.6425,26.6816,26.5838,26.6718,106200.0
2013-08-29 11:30:00,27.29,27.31,27.27,27.3,36900.0,26.6816,26.7011,26.662,26.6914,36900.0
2013-08-29 12:00:00,27.31,27.31,27.22,27.24,46700.0,26.7011,26.7011,26.6131,26.6327,46700.0
2013-08-29 12:30:00,27.23,27.24,27.15,27.17,21500.0,26.6229,26.6327,26.5447,26.5643,21500.0
2013-08-29 13:00:00,27.16,27.22,27.13,27.2,112800.0,26.5545,26.6131,26.5252,26.5936,112800.0
2013-08-29 13:30:00,27.2,27.21,27.14,27.2,57200.0,26.5936,26.6034,26.5349,26.5936,57200.0
2013-08-29 14:00:00,27.2,27.26,27.18,27.25,74000.0,26.5936,26.6523,26.574,26.6425,74000.0
2013-08-29 14:30:00,27.25,27.3,27.22,27.27,309200.0,26.6425,26.6914,26.6131,26.662,309200.0
2013-08-29 15:00:00,27.27,27.32,27.26,27.29,204500.0,26.662,26.7109,26.6523,26.6816,204500.0
2013-08-29 15:30:00,27.28,27.41,27.26,27.4,754200.0,26.6718,26.7989,26.6523,26.7891,754200.0
2013-08-30 09:30:00,27.49,27.49,27.15,27.18,111800.0,26.8771,26.8771,26.5447,26.574,111800.0
2013-08-30 10:00:00,27.17,27.27,27.11,27.2,127800.0,26.5643,26.662,26.5056,26.5936,127800.0
2013-08-30 10:30:00,27.18,27.24,27.11,27.14,121900.0,26.574,26.6327,26.5056,26.5349,121900.0
2013-08-30 11:00:00,27.14,27.16,27.1,27.13,92400.0,26.5349,26.5545,26.4958,26.5252,92400.0
2013-08-30 11:30:00,27.13,27.21,27.11,27.19,125300.0,26.5252,26.6034,26.5056,26.5838,125300.0
2013-08-30 12:00:00,27.18,27.2,27.09,27.11,90700.0,26.574,26.5936,26.486,26.5056,90700.0
2013-08-30 12:30:00,27.11,27.11,27.03,27.1,49000.0,26.5056,26.5056,26.4274,26.4958,49000.0
2013-08-30 13:00:00,27.1,27.13,26.96,27.04,67000.0,26.4958,26.5252,26.3589,26.4372,67000.0
2013-08-30 13:30:00,27.04,27.07,26.96,26.96,41000.0,26.4372,26.4665,26.3589,26.3589,41000.0
2013-08-30 14:00:00,26.95,26.99,26.92,26.95,42000.0,26.3492,26.3883,26.3198,26.3492,42000.0
2013-08-30 14:30:00,26.95,27.03,26.95,27.0,53800.0,26.3492,26.4274,26.3492,26.3981,53800.0
2013-08-30 15:00:00,26.99,27.03,26.96,27.0,73300.0,26.3883,26.4274,26.3589,26.3981,73300.0
2013-08-30 15:30:00,27.0,27.01,26.86,26.95,367000.0,26.3981,26.4078,26.2612,26.3492,367000.0
2013-09-03 09:30:00,27.33,27.62,27.33,27.44,151300.0,26.7207,27.0042,26.7207,26.8282,151300.0
2013-09-03 10:00:00,27.45,27.49,27.38,27.44,111400.0,26.838,26.8771,26.7696,26.8282,111400.0
2013-09-03 10:30:00,27.45,27.54,27.41,27.47,84500.0,26.838,26.926,26.7989,26.8576,84500.0
2013-09-03 11:00:00,27.47,27.49,27.3,27.31,150900.0,26.8576,26.8771,26.6914,26.7011,150900.0
2013-09-03 11:30:00,27.32,27.34,27.24,27.27,85700.0,26.7109,26.7305,26.6327,26.662,85700.0
2013-09-03 12:00:00,27.27,27.27,27.16,27.21,35900.0,26.662,26.662,26.5545,26.6034,35900.0
2013-09-03 12:30:00,27.21,27.22,27.12,27.13,37700.0,26.6034,26.6131,26.5154,26.5252,37700.0
2013-09-03 13:00:00,27.12,27.18,27.08,27.18,63700.0,26.5154,26.574,26.4763,26.574,63700.0
2013-09-03 13:30:00,27.18,27.21,27.07,27.09,65500.0,26.574,26.6034,26.4665,26.486,65500.0
2013-09-03 14:00:00,27.1,27.19,27.07,27.14,64000.0,26.4958,26.5838,26.4665,26.5349,64000.0
2013-09-03 14:30:00,27.14,27.18,27.07,27.18,67300.0,26.5349,26.574,26.4665,26.574,67300.0
2013-09-03 15:00:00,27.18,27.32,27.17,27.21,104300.0,26.574,26.7109,26.5643,26.6034,104300.0
2013-09-03 15:30:00,27.21,27.31,27.2,27.27,318500.0,26.6034,26.7011,26.5936,26.662,318500.0
2013-09-04 09:30:00,27.21,27.28,27.07,27.25,227700.0,26.6034,26.6718,26.4665,26.6425,227700.0
2013-09-04 10:00:00,27.25,27.4,27.25,27.4,192700.0,26.6425,26.7891,26.6425,26.7891,192700.0
2013-09-04 10:30:00,27.4,27.45,27.37,27.41,185300.0,26.7891,26.838,26.7598,26.7989,185300.0
2013-09-04 11:00:00,27.4,27.44,27.38,27.4,82400.0,26.7891,26.8282,26.7696,26.7891,82400.0
2013-09-04 11:30:00,27.4,27.46,27.39,27.43,82100.0,26.7891,26.8478,26.7794,26.8185,82100.0
2013-09-04 12:00:00,27.43,27.45,27.37,27.37,98200.0,26.8185,26.838,26.7598,26.7598,98200.0
2013-09-04 12:30:00,27.37,27.44,27.35,27.41,98100.0,26.7598,26.8282,26.7402,26.7989,98100.0
2013-09-04 13:00:00,27.41,27.48,27.39,27.48,120300.0,26.7989,26.8674,26.7794,26.8674,120300.0
2013-09-04 13:30:00,27.49,27.53,27.47,27.53,120400.0,26.8771,26.9162,26.8576,26.9162,120400.0
2013-09-04 14:00:00,27.53,27.58,27.47,27.49,127600.0,26.9162,26.9651,26.8576,26.8771,127600.0
2013-09-04 14:30:00,27.49,27.53,27.47,27.5,87400.0,26.8771,26.9162,26.8576,26.8869,87400.0
2013-09-04 15:00:00,27.5,27.6,27.48,27.53,180200.0,26.8869,26.9847,26.8674,26.9162,180200.0
2013-09-04 15:30:00,27.53,27.57,27.49,27.55,226500.0,26.9162,26.9553,26.8771,26.9358,226500.0
2013-09-05 09:30:00,27.54,27.87,27.47,27.87,69500.0,26.926,27.2487,26.8576,27.2487,69500.0
2013-09-05 10:00:00,27.87,27.87,27.69,27.74,79300.0,27.2487,27.2487,27.0727,27.1216,79300.0
2013-09-05 10:30:00,27.73,27.81,27.67,27.73,56300.0,27.1118,27.19,27.0531,27.1118,56300.0
2013-09-05 11:00:00,27.73,27.9,27.69,27.87,170600.0,27.1118,27.278,27.0727,27.2487,170600.0
2013-09-05 11:30:00,27.87,27.95,27.84,27.89,79300.0,27.2487,27.3269,27.2193,27.2682,79300.0
2013-09-05 12:00:00,27.88,27.91,27.87,27.9,56800.0,27.2584,27.2878,27.2487,27.278,56800.0
2013-09-05 12:30:00,27.9,27.94,27.89,27.94,56600.0,27.278,27.3171,27.2682,27.3171,56600.0
2013-09-05 13:00:00,27.94,28.08,27.94,28.01,127000.0,27.3171,27.454,27.3171,27.3855,127000.0
2013-09-05 13:30:00,28.02,28.03,27.96,28.0,168300.0,27.3953,27.4051,27.3366,27.3758,168300.0
2013-09-05 14:00:00,27.99,28.01,27.95,27.97,75800.0,27.366,27.3855,27.3269,27.3464,75800.0
2013-09-05 14:30:00,27.97,28.06,27.97,28.02,81000.0,27.3464,27.4344,27.3464,27.3953,81000.0
2013-09-05 15:00:00,28.03,28.08,28.01,28.07,148900.0,27.4051,27.454,27.3855,27.4442,148900.0
2013-09-05 15:30:00,28.07,28.08,28.02,28.05,448200.0,27.4442,27.454,27.3953,27.4246,448200.0
2013-09-06 09:30:00,28.15,28.29,27.78,27.99,199100.0,27.5224,27.6593,27.1607,27.366,199100.0
2013-09-06 10:00:00,27.97,27.99,27.7,27.93,142800.0,27.3464,27.366,27.0824,27.3073,142800.0
2013-09-06 10:30:00,27.94,28.21,27.92,28.19,112800.0,27.3171,27.5811,27.2975,27.5615,112800.0
2013-09-06 11:00:00,28.2,28.29,28.2,28.27,99800.0,27.5713,27.6593,27.5713,27.6397,99800.0
2013-09-06 11:30:00,28.28,28.33,28.26,28.29,95100.0,27.6495,27.6984,27.63,27.6593,95100.0
2013-09-06 12:00:00,28.29,28.35,28.22,28.32,78700.0,27.6593,27.718,27.5909,27.6886,78700.0
2013-09-06 12:30:00,28.32,28.33,28.22,28.32,58900.0,27.6886,27.6984,27.5909,27.6886,58900.0
2013-09-06 13:00:00,28.33,28.35,28.3,28.33,75300.0,27.6984,27.718,27.6691,27.6984,75300.0
2013-09-06 13:30:00,28.33,28.44,28.31,28.36,82500.0,27.6984,27.8059,27.6788,27.7277,82500.0
2013-09-06 14:00:00,28.36,28.4,28.34,28.37,79500.0,27.7277,27.7668,27.7082,27.7375,79500.0
2013-09-06 14:30:00,28.37,28.4,28.34,28.35,98500.0,27.7375,27.7668,27.7082,27.718,98500.0
2013-09-06 15:00:00,28.34,28.36,28.23,28.27,148900.0,27.7082,27.7277,27.6006,27.6397,148900.0
2013-09-06 15:30:00,28.26,28.28,28.17,28.18,501300.0,27.63,27.6495,27.542,27.5517,501300.0
2013-09-09 09:30:00,28.23,28.6,28.23,28.59,203600.0,27.6006,27.9624,27.6006,27.9526,203600.0
2013-09-09 10:00:00,28.59,28.65,28.59,28.59,169000.0,27.9526,28.0113,27.9526,27.9526,169000.0
2013-09-09 10:30:00,28.59,28.67,28.59,28.65,116500.0,27.9526,28.0308,27.9526,28.0113,116500.0
2013-09-09 11:00:00,28.66,28.73,28.65,28.73,106800.0,28.021,28.0895,28.0113,28.0895,106800.0
2013-09-09 11:30:00,28.73,28.88,28.73,28.86,221500.0,28.0895,28.2361,28.0895,28.2166,221500.0
2013-09-09 12:00:00,28.87,28.96,28.86,28.95,168700.0,28.2264,28.3144,28.2166,28.3046,168700.0
2013-09-09 12:30:00,28.96,29.02,28.94,29.01,209900.0,28.3144,28.373,28.2948,28.3632,209900.0
2013-09-09 13:00:00,29.01,29.04,29.0,29.02,127100.0,28.3632,28.3926,28.3535,28.373,127100.0
2013-09-09 13:30:00,29.01,29.05,28.99,29.05,176000.0,28.3632,28.4023,28.3437,28.4023,176000.0
2013-09-09 14:00:00,29.04,29.07,29.02,29.05,146200.0,28.3926,28.4219,28.373,28.4023,146200.0
2013-09-09 14:30:00,29.05,29.07,28.96,28.98,282400.0,28.4023,28.4219,28.3144,28.3339,282400.0
2013-09-09 15:00:00,28.97,29.01,28.96,28.98,229100.0,28.3241,28.3632,28.3144,28.3339,229100.0
2013-09-09 15:30:00,28.98,28.99,28.89,28.95,335600.0,28.3339,28.3437,28.2459,28.3046,335600.0
2013-09-10 09:30:00,29.12,29.31,29.1,29.24,270900.0,28.4708,28.6566,28.4512,28.5881,270900.0
2013-09-10 10:00:00,29.23,29.56,29.23,29.54,464600.0,28.5783,28.901,28.5783,28.8814,464600.0
2013-09-10 10:30:00,29.54,29.69,29.52,29.64,253900.0,28.8814,29.0281,28.8619,28.9792,253900.0
2013-09-10 11:00:00,29.64,29.79,29.6,29.79,282700.0,28.9792,29.1259,28.9401,29.1259,282700.0
2013-09-10 11:30:00,29.8,29.81,29.75,29.78,223700.0,29.1356,29.1454,29.0867,29.1161,223700.0
2013-09-10 12:00:00,29.77,29.78,29.67,29.72,221300.0,29.1063,29.1161,29.0085,29.0574,221300.0
2013-09-10 12:30:00,29.71,29.79,29.69,29.73,169900.0,29.0476,29.1259,29.0281,29.0672,169900.0
2013-09-10 13:00:00,29.73,29.73,29.67,29.7,157900.0,29.0672,29.0672,29.0085,29.0379,157900.0
2013-09-10 13:30:00,29.69,29.7,29.55,29.55,87500.0,29.0281,29.0379,28.8912,28.8912,87500.0
2013-09-10 14:00:00,29.55,29.67,29.55,29.65,506900.0,28.8912,29.0085,28.8912,28.989,506900.0
2013-09-10 14:30:00,29.65,29.67,29.46,29.52,145800.0,28.989,29.0085,28.8032,28.8619,145800.0
2013-09-10 15:00:00,29.51,29.51,29.45,29.49,130100.0,28.8521,28.8521,28.7934,28.8325,130100.0
2013-09-10 15:30:00,29.48,29.52,29.42,29.51,382700.0,28.8228,28.8619,28.7641,28.8521,382700.0
2013-09-11 09:30:00,29.48,29.57,29.37,29.4,124200.0,28.8424,28.9304,28.7348,28.7641,124200.0
2013-09-11 10:00:00,29.4,29.4,29.25,29.33,130900.0,28.7641,28.7641,28.6174,28.6956,130900.0
2013-09-11 10:30:00,29.34,29.46,29.34,29.44,65400.0,28.7054,28.8228,28.7054,28.8032,65400.0
2013-09-11 11:00:00,29.44,29.52,29.43,29.45,75000.0,28.8032,28.8815,28.7935,28.813,75000.0
2013-09-11 11:30:00,29.45,29.52,29.44,29.45,66800.0,28.813,28.8815,28.8032,28.813,66800.0
2013-09-11 12:00:00,29.46,29.46,29.38,29.4,106600.0,28.8228,28.8228,28.7445,28.7641,106600.0
2013-09-11 12:30:00,29.4,29.43,29.38,29.41,70700.0,28.7641,28.7935,28.7445,28.7739,70700.0
2013-09-11 13:00:00,29.41,29.43,29.39,29.42,91300.0,28.7739,28.7935,28.7543,28.7837,91300.0
2013-09-11 13:30:00,29.43,29.44,29.4,29.41,83700.0,28.7935,28.8032,28.7641,28.7739,83700.0
2013-09-11 14:00:00,29.42,29.44,29.39,29.43,160200.0,28.7837,28.8032,28.7543,28.7935,160200.0
2013-09-11 14:30:00,29.43,29.46,29.42,29.45,104000.0,28.7935,28.8228,28.7837,28.813,104000.0
2013-09-11 15:00:00,29.44,29.48,29.35,29.36,255100.0,28.8032,28.8424,28.7152,28.725,255100.0
2013-09-11 15:30:00,29.35,29.43,29.3,29.37,518300.0,28.7152,28.7935,28.6663,28.7348,518300.0
2013-09-12 09:30:00,29.39,29.41,29.0,29.08,401100.0,28.7543,28.7739,28.3728,28.451,401100.0
2013-09-12 10:00:00,29.09,29.11,28.86,28.89,578700.0,28.4608,28.4804,28.2358,28.2651,578700.0
2013-09-12 10:30:00,28.9,28.93,28.75,28.8,542000.0,28.2749,28.3043,28.1282,28.1771,542000.0
2013-09-12 11:00:00,28.8,28.84,28.75,28.76,173800.0,28.1771,28.2162,28.1282,28.138,173800.0
2013-09-12 11:30:00,28.76,28.78,28.68,28.71,160200.0,28.138,28.1575,28.0597,28.089,160200.0
2013-09-12 12:00:00,28.7,28.71,28.59,28.61,293300.0,28.0793,28.089,27.9716,27.9912,293300.0
2013-09-12 12:30:00,28.61,28.69,28.57,28.69,204200.0,27.9912,28.0695,27.9521,28.0695,204200.0
2013-09-12 13:00:00,28.69,28.7,28.65,28.65,163800.0,28.0695,28.0793,28.0303,28.0303,163800.0
2013-09-12 13:30:00,28.65,28.66,28.46,28.46,314500.0,28.0303,28.0401,27.8444,27.8444,314500.0
2013-09-12 14:00:00,28.46,28.52,28.33,28.35,282200.0,27.8444,27.9031,27.7173,27.7368,282200.0
2013-09-12 14:30:00,28.35,28.44,28.29,28.43,166100.0,27.7368,27.8249,27.6781,27.8151,166100.0
2013-09-12 15:00:00,28.43,28.46,28.4,28.44,221800.0,27.8151,27.8444,27.7857,27.8249,221800.0
2013-09-12 15:30:00,28.45,28.45,28.36,28.43,364800.0,27.8347,27.8347,27.7466,27.8151,364800.0
2013-09-13 09:30:00,28.38,28.43,28.11,28.17,230300.0,27.7662,27.8151,27.502,27.5607,230300.0
2013-09-13 10:00:00,28.17,28.18,27.98,27.99,411100.0,27.5607,27.5705,27.3748,27.3846,411100.0
2013-09-13 10:30:00,28.0,28.2,27.99,28.18,211300.0,27.3944,27.5901,27.3846,27.5705,211300.0
2013-09-13 11:00:00,28.19,28.32,28.15,28.26,164000.0,27.5803,27.7075,27.5411,27.6488,164000.0
2013-09-13 11:30:00,28.26,28.28,28.22,28.24,134300.0,27.6488,27.6683,27.6096,27.6292,134300.0
2013-09-13 12:00:00,28.25,28.35,28.24,28.32,166700.0,27.639,27.7368,27.6292,27.7075,166700.0
2013-09-13 12:30:00,28.32,28.35,28.28,28.31,102400.0,27.7075,27.7368,27.6683,27.6977,102400.0
2013-09-13 13:00:00,28.32,28.55,28.32,28.51,226300.0,27.7075,27.9325,27.7075,27.8934,226300.0
2013-09-13 13:30:00,28.51,28.68,28.48,28.67,117600.0,27.8934,28.0597,27.864,28.0499,117600.0
2013-09-13 14:00:00,28.66,28.7,28.63,28.67,68700.0,28.0401,28.0793,28.0108,28.0499,68700.0
2013-09-13 14:30:00,28.67,28.7,28.64,28.69,64800.0,28.0499,28.0793,28.0206,28.0695,64800.0
2013-09-13 15:00:00,28.69,28.71,28.65,28.69,62300.0,28.0695,28.089,28.0303,28.0695,62300.0
2013-09-13 15:30:00,28.69,28.72,28.63,28.67,293800.0,28.0695,28.0988,28.0108,28.0499,293800.0
2013-09-16 09:30:00,29.06,29.19,28.97,29.08,143000.0,28.4315,28.5587,28.3434,28.451,143000.0
2013-09-16 10:00:00,29.08,29.16,29.0,29.1,157900.0,28.451,28.5293,28.3728,28.4706,157900.0
2013-09-16 10:30:00,29.11,29.19,29.1,29.11,123900.0,28.4804,28.5587,28.4706,28.4804,123900.0
2013-09-16 11:00:00,29.11,29.23,29.09,29.23,83400.0,28.4804,28.5978,28.4608,28.5978,83400.0
2013-09-16 11:30:00,29.23,29.23,29.1,29.19,82700.0,28.5978,28.5978,28.4706,28.5587,82700.0
2013-09-16 12:00:00,29.18,29.18,29.07,29.08,65800.0,28.5489,28.5489,28.4412,28.451,65800.0
2013-09-16 12:30:00,29.08,29.09,29.01,29.04,73100.0,28.451,28.4608,28.3825,28.4119,73100.0
2013-09-16 13:00:00,29.04,29.06,28.98,29.02,46400.0,28.4119,28.4315,28.3532,28.3923,46400.0
2013-09-16 13:30:00,29.02,29.03,28.86,29.01,105800.0,28.3923,28.4021,28.2358,28.3825,105800.0
2013-09-16 14:00:00,29.01,29.07,28.97,28.99,81000.0,28.3825,28.4412,28.3434,28.363,81000.0
2013-09-16 14:30:00,28.99,29.06,28.96,29.02,117700.0,28.363,28.4315,28.3336,28.3923,117700.0
2013-09-16 15:00:00,29.02,29.11,29.01,29.02,98900.0,28.3923,28.4804,28.3825,28.3923,98900.0
2013-09-16 15:30:00,29.03,29.06,28.96,29.05,282200.0,28.4021,28.4315,28.3336,28.4217,282200.0
2013-09-17 09:30:00,29.04,29.18,28.98,29.09,166200.0,28.4119,28.5489,28.3532,28.4608,166200.0
2013-09-17 10:00:00,29.1,29.37,29.1,29.34,290900.0,28.4706,28.7348,28.4706,28.7054,290900.0
2013-09-17 10:30:00,29.35,29.35,29.25,29.26,92600.0,28.7152,28.7152,28.6174,28.6271,92600.0
2013-09-17 11:00:00,29.27,29.28,29.21,29.26,107200.0,28.6369,28.6467,28.5782,28.6271,107200.0
2013-09-17 11:30:00,29.27,29.37,29.26,29.37,66200.0,28.6369,28.7348,28.6271,28.7348,66200.0
2013-09-17 12:00:00,29.37,29.38,29.32,29.36,44000.0,28.7348,28.7445,28.6858,28.725,44000.0
2013-09-17 12:30:00,29.36,29.38,29.34,29.37,51200.0,28.725,28.7445,28.7054,28.7348,51200.0
2013-09-17 13:00:00,29.37,29.38,29.3,29.31,66500.0,28.7348,28.7445,28.6663,28.6761,66500.0
2013-09-17 13:30:00,29.3,29.32,29.21,29.29,69300.0,28.6663,28.6858,28.5782,28.6565,69300.0
2013-09-17 14:00:00,29.29,29.36,29.28,29.36,108000.0,28.6565,28.725,28.6467,28.725,108000.0
2013-09-17 14:30:00,29.36,29.37,29.33,29.34,54100.0,28.725,28.7348,28.6956,28.7054,54100.0
2013-09-17 15:00:00,29.35,29.38,29.34,29.34,128600.0,28.7152,28.7445,28.7054,28.7054,128600.0
2013-09-17 15:30:00,29.33,29.35,29.32,29.34,255400.0,28.6956,28.7152,28.6858,28.7054,255400.0
2013-09-18 09:30:00,29.33,29.33,29.19,29.22,127600.0,28.6956,28.6956,28.5587,28.588,127600.0
2013-09-18 10:00:00,29.23,29.23,29.02,29.1,109600.0,28.5978,28.5978,28.3923,28.4706,109600.0
2013-09-18 10:30:00,29.1,29.16,29.07,29.08,43000.0,28.4706,28.5293,28.4412,28.451,43000.0
2013-09-18 11:00:00,29.08,29.1,29.02,29.05,39600.0,28.451,28.4706,28.3923,28.4217,39600.0
2013-09-18 11:30:00,29.06,29.07,29.0,29.01,38700.0,28.4315,28.4412,28.3728,28.3825,38700.0
2013-09-18 12:00:00,29.0,29.11,28.96,29.07,91300.0,28.3728,28.4804,28.3336,28.4412,91300.0
2013-09-18 12:30:00,29.08,29.12,29.07,29.11,57700.0,28.451,28.4902,28.4412,28.4804,57700.0
2013-09-18 13:00:00,29.1,29.12,29.07,29.08,65400.0,28.4706,28.4902,28.4412,28.451,65400.0
2013-09-18 13:30:00,29.08,29.11,29.01,29.01,55100.0,28.451,28.4804,28.3825,28.3825,55100.0
2013-09-18 14:00:00,29.02,29.46,29.02,29.36,362600.0,28.3923,28.8228,28.3923,28.725,362600.0
2013-09-18 14:30:00,29.36,29.47,29.34,29.46,201900.0,28.725,28.8326,28.7054,28.8228,201900.0
2013-09-18 15:00:00,29.46,29.48,29.26,29.29,239900.0,28.8228,28.8424,28.6271,28.6565,239900.0
2013-09-18 15:30:00,29.29,29.32,29.25,29.3,294300.0,28.6565,28.6858,28.6174,28.6663,294300.0
2013-09-19 09:30:00,29.41,29.42,29.26,29.33,210000.0,28.7739,28.7837,28.6271,28.6956,210000.0
2013-09-19 10:00:00,29.34,29.37,29.26,29.29,203100.0,28.7054,28.7348,28.6271,28.6565,203100.0
2013-09-19 10:30:00,29.3,29.3,29.07,29.08,210300.0,28.6663,28.6663,28.4412,28.451,210300.0
2013-09-19 11:00:00,29.09,29.11,29.05,29.08,87600.0,28.4608,28.4804,28.4217,28.451,87600.0
2013-09-19 11:30:00,29.08,29.08,28.96,28.98,107100.0,28.451,28.451,28.3336,28.3532,107100.0
2013-09-19 12:00:00,28.98,29.03,28.97,28.98,83100.0,28.3532,28.4021,28.3434,28.3532,83100.0
2013-09-19 12:30:00,28.98,28.99,28.93,28.96,64700.0,28.3532,28.363,28.3043,28.3336,64700.0
2013-09-19 13:00:00,28.95,28.99,28.9,28.91,90600.0,28.3238,28.363,28.2749,28.2847,90600.0
2013-09-19 13:30:00,28.91,28.98,28.87,28.88,85100.0,28.2847,28.3532,28.2456,28.2554,85100.0
2013-09-19 14:00:00,28.89,29.01,28.88,28.99,75200.0,28.2651,28.3825,28.2554,28.363,75200.0
2013-09-19 14:30:00,28.99,28.99,28.88,28.98,97300.0,28.363,28.363,28.2554,28.3532,97300.0
2013-09-19 15:00:00,28.98,29.0,28.97,28.98,105300.0,28.3532,28.3728,28.3434,28.3532,105300.0
2013-09-19 15:30:00,28.99,29.0,28.96,29.0,237900.0,28.363,28.3728,28.3336,28.3728,237900.0
2013-09-20 09:30:00,29.0,29.04,28.69,28.84,440600.0,28.3728,28.4119,28.0695,28.2162,440600.0
2013-09-20 10:00:00,28.83,28.83,28.67,28.74,134300.0,28.2064,28.2064,28.0499,28.1184,134300.0
2013-09-20 10:30:00,28.74,28.81,28.7,28.81,72700.0,28.1184,28.1869,28.0793,28.1869,72700.0
2013-09-20 11:00:00,28.82,28.83,28.71,28.75,66800.0,28.1967,28.2064,28.089,28.1282,66800.0
2013-09-20 11:30:00,28.75,28.78,28.66,28.66,51100.0,28.1282,28.1575,28.0401,28.0401,51100.0
2013-09-20 12:00:00,28.66,28.71,28.58,28.58,66500.0,28.0401,28.089,27.9618,27.9618,66500.0
2013-09-20 12:30:00,28.58,28.66,28.54,28.66,45500.0,27.9618,28.0401,27.9227,28.0401,45500.0
2013-09-20 13:00:00,28.66,28.66,28.59,28.63,78300.0,28.0401,28.0401,27.9716,28.0108,78300.0
2013-09-20 13:30:00,28.64,28.65,28.55,28.6,79700.0,28.0206,28.0303,27.9325,27.9814,79700.0
2013-09-20 14:00:00,28.6,28.67,28.57,28.66,74000.0,27.9814,28.0499,27.9521,28.0401,74000.0
2013-09-20 14:30:00,28.66,28.67,28.56,28.62,72300.0,28.0401,28.0499,27.9423,28.001,72300.0
2013-09-20 15:00:00,28.62,28.68,28.6,28.6,105100.0,28.001,28.0597,27.9814,27.9814,105100.0
2013-09-20 15:30:00,28.6,28.62,28.47,28.48,542400.0,27.9814,28.001,27.8542,27.864,542400.0
2013-09-23 09:30:00,28.47,28.47,28.24,28.3,133200.0,27.8542,27.8542,27.6292,27.6879,133200.0
2013-09-23 10:00:00,28.31,28.33,28.13,28.18,132600.0,27.6977,27.7173,27.5216,27.5705,132600.0
2013-09-23 10:30:00,28.18,28.25,28.08,28.09,219700.0,27.5705,27.639,27.4727,27.4824,219700.0
2013-09-23 11:00:00,28.09,28.19,28.09,28.17,169600.0,27.4824,27.5803,27.4824,27.5607,169600.0
2013-09-23 11:30:00,28.18,28.25,28.1,28.15,109200.0,27.5705,27.639,27.4922,27.5411,109200.0
2013-09-23 12:00:00,28.15,28.18,28.14,28.18,119000.0,27.5411,27.5705,27.5314,27.5705,119000.0
2013-09-23 12:30:00,28.18,28.25,28.18,28.25,64300.0,27.5705,27.639,27.5705,27.639,64300.0
2013-09-23 13:00:00,28.24,28.25,28.14,28.15,80700.0,27.6292,27.639,27.5314,27.5411,80700.0
2013-09-23 13:30:00,28.16,28.25,28.15,28.21,119300.0,27.5509,27.639,27.5411,27.5999,119300.0
2013-09-23 14:00:00,28.22,28.22,28.09,28.15,158300.0,27.6096,27.6096,27.4824,27.5411,158300.0
2013-09-23 14:30:00,28.16,28.2,28.14,28.16,70400.0,27.5509,27.5901,27.5314,27.5509,70400.0
2013-09-23 15:00:00,28.17,28.22,28.12,28.14,199100.0,27.5607,27.6096,27.5118,27.5314,199100.0
2013-09-23 15:30:00,28.15,28.25,28.14,28.21,219000.0,27.5411,27.639,27.5314,27.5999,219000.0
2013-09-24 09:30:00,28.86,28.86,28.32,28.43,217500.0,28.2358,28.2358,27.7075,27.8151,217500.0
2013-09-24 10:00:00,28.42,28.42,28.2,28.3,335400.0,27.8053,27.8053,27.5901,27.6879,335400.0
2013-09-24 10:30:00,28.3,28.44,28.26,28.44,153500.0,27.6879,27.8249,27.6488,27.8249,153500.0
2013-09-24 11:00:00,28.44,28.5,28.43,28.46,95600.0,27.8249,27.8836,27.8151,27.8444,95600.0
2013-09-24 11:30:00,28.45,28.55,28.45,28.55,308500.0,27.8347,27.9325,27.8347,27.9325,308500.0
2013-09-24 12:00:00,28.55,28.57,28.5,28.52,1345500.0,27.9325,27.9521,27.8836,27.9031,1345500.0
2013-09-24 12:30:00,28.52,28.65,28.5,28.61,119000.0,27.9031,28.0303,27.8836,27.9912,119000.0
2013-09-24 13:00:00,28.6,28.66,28.58,28.6,138000.0,27.9814,28.0401,27.9618,27.9814,138000.0
2013-09-24 13:30:00,28.6,28.6,28.49,28.51,145600.0,27.9814,27.9814,27.8738,27.8934,145600.0
2013-09-24 14:00:00,28.5,28.54,28.46,28.49,257200.0,27.8836,27.9227,27.8444,27.8738,257200.0
2013-09-24 14:30:00,28.48,28.5,28.41,28.42,174700.0,27.864,27.8836,27.7955,27.8053,174700.0
2013-09-24 15:00:00,28.42,28.44,28.33,28.37,262100.0,27.8053,27.8249,27.7173,27.7564,262100.0
2013-09-24 15:30:00,28.37,28.37,28.23,28.28,566300.0,27.7564,27.7564,27.6194,27.6683,566300.0
2013-09-25 09:30:00,28.23,28.39,28.05,28.05,340200.0,27.6194,27.776,27.4433,27.4433,340200.0
2013-09-25 10:00:00,28.06,28.11,28.0,28.1,227500.0,27.4531,27.502,27.3944,27.4922,227500.0
2013-09-25 10:30:00,28.09,28.13,28.06,28.08,150100.0,27.4824,27.5216,27.4531,27.4727,150100.0
2013-09-25 11:00:00,28.08,28.17,28.03,28.13,141000.0,27.4727,27.5607,27.4237,27.5216,141000.0
2013-09-25 11:30:00,28.13,28.17,28.1,28.16,98700.0,27.5216,27.5607,27.4922,27.5509,98700.0
2013-09-25 12:00:00,28.15,28.16,28.02,28.07,349500.0,27.5411,27.5509,27.414,27.4629,349500.0
2013-09-25 12:30:00,28.07,28.08,27.58,28.03,501700.0,27.4629,27.4727,26.9835,27.4237,501700.0
2013-09-25 13:00:00,28.04,28.05,28.0,28.0,240900.0,27.4335,27.4433,27.3944,27.3944,240900.0
2013-09-25 13:30:00,28.0,28.01,27.94,27.97,254000.0,27.3944,27.4042,27.3357,27.365,254000.0
2013-09-25 14:00:00,27.98,28.01,27.95,27.99,127600.0,27.3748,27.4042,27.3455,27.3846,127600.0
2013-09-25 14:30:00,27.98,28.01,27.96,27.97,163500.0,27.3748,27.4042,27.3553,27.365,163500.0
2013-09-25 15:00:00,27.97,28.04,27.88,27.92,321900.0,27.365,27.4335,27.277,27.3161,321900.0
2013-09-25 15:30:00,27.91,27.96,27.89,27.9,421300.0,27.3063,27.3553,27.2868,27.2966,421300.0
2013-09-26 09:30:00,27.87,27.87,27.63,27.77,275800.0,27.2672,27.2672,27.0324,27.1694,275800.0
2013-09-26 10:00:00,27.78,27.89,27.74,27.81,310100.0,27.1792,27.2868,27.14,27.2085,310100.0
2013-09-26 10:30:00,27.81,27.9,27.74,27.9,187100.0,27.2085,27.2966,27.14,27.2966,187100.0
2013-09-26 11:00:00,27.89,27.89,27.77,27.8,154600.0,27.2868,27.2868,27.1694,27.1987,154600.0
2013-09-26 11:30:00,27.8,27.82,27.76,27.82,117300.0,27.1987,27.2183,27.1596,27.2183,117300.0
2013-09-26 12:00:00,27.82,27.82,27.79,27.81,117700.0,27.2183,27.2183,27.1889,27.2085,117700.0
2013-09-26 12:30:00,27.82,27.86,27.82,27.85,122600.0,27.2183,27.2574,27.2183,27.2476,122600.0
2013-09-26 13:00:00,27.84,27.88,27.83,27.84,207300.0,27.2379,27.277,27.2281,27.2379,207300.0
2013-09-26 13:30:00,27.84,27.85,27.8,27.82,116200.0,27.2379,27.2476,27.1987,27.2183,116200.0
2013-09-26 14:00:00,27.81,27.83,27.76,27.83,127900.0,27.2085,27.2281,27.1596,27.2281,127900.0
2013-09-26 14:30:00,27.82,27.83,27.75,27.77,212700.0,27.2183,27.2281,27.1498,27.1694,212700.0
2013-09-26 15:00:00,27.76,27.84,27.75,27.83,227000.0,27.1596,27.2379,27.1498,27.2281,227000.0
2013-09-26 15:30:00,27.83,27.96,27.81,27.95,584400.0,27.2281,27.3553,27.2085,27.3455,584400.0
2013-09-27 09:30:00,27.74,27.91,27.63,27.85,153200.0,27.14,27.3063,27.0324,27.2476,153200.0
2013-09-27 10:00:00,27.85,27.91,27.79,27.89,109200.0,27.2476,27.3063,27.1889,27.2868,109200.0
2013-09-27 10:30:00,27.88,27.97,27.86,27.94,100700.0,27.277,27.365,27.2574,27.3357,100700.0
2013-09-27 11:00:00,27.94,28.0,27.9,27.99,132700.0,27.3357,27.3944,27.2966,27.3846,132700.0
2013-09-27 11:30:00,27.99,28.02,27.87,27.89,68100.0,27.3846,27.414,27.2672,27.2868,68100.0
2013-09-27 12:00:00,27.89,27.9,27.84,27.85,25000.0,27.2868,27.2966,27.2379,27.2476,25000.0
2013-09-27 12:30:00,27.85,27.9,27.84,27.87,29200.0,27.2476,27.2966,27.2379,27.2672,29200.0
2013-09-27 13:00:00,27.88,27.89,27.79,27.79,49100.0,27.277,27.2868,27.1889,27.1889,49100.0
2013-09-27 13:30:00,27.78,27.82,27.77,27.8,48000.0,27.1792,27.2183,27.1694,27.1987,48000.0
2013-09-27 14:00:00,27.8,27.83,27.76,27.82,105400.0,27.1987,27.2281,27.1596,27.2183,105400.0
2013-09-27 14:30:00,27.82,27.87,27.77,27.82,151100.0,27.2183,27.2672,27.1694,27.2183,151100.0
2013-09-27 15:00:00,27.82,27.84,27.8,27.83,71900.0,27.2183,27.2379,27.1987,27.2281,71900.0
2013-09-27 15:30:00,27.83,27.95,27.83,27.89,256800.0,27.2281,27.3455,27.2281,27.2868,256800.0
2013-09-30 09:30:00,27.47,27.59,27.34,27.54,96600.0,26.8759,26.9933,26.7487,26.9443,96600.0
2013-09-30 10:00:00,27.56,27.7,27.55,27.68,126900.0,26.9639,27.1009,26.9541,27.0813,126900.0
2013-09-30 10:30:00,27.68,27.81,27.66,27.75,144500.0,27.0813,27.2085,27.0617,27.1498,144500.0
2013-09-30 11:00:00,27.74,27.79,27.69,27.77,110600.0,27.14,27.1889,27.0911,27.1694,110600.0
2013-09-30 11:30:00,27.77,27.79,27.71,27.76,25800.0,27.1694,27.1889,27.1107,27.1596,25800.0
2013-09-30 12:00:00,27.75,27.76,27.6,27.63,93500.0,27.1498,27.1596,27.003,27.0324,93500.0
2013-09-30 12:30:00,27.63,27.75,27.62,27.72,35300.0,27.0324,27.1498,27.0226,27.1204,35300.0
2013-09-30 13:00:00,27.73,27.86,27.73,27.82,43700.0,27.1302,27.2574,27.1302,27.2183,43700.0
2013-09-30 13:30:00,27.81,27.84,27.67,27.7,60900.0,27.2085,27.2379,27.0715,27.1009,60900.0
2013-09-30 14:00:00,27.7,27.72,27.66,27.68,47000.0,27.1009,27.1204,27.0617,27.0813,47000.0
2013-09-30 14:30:00,27.67,27.75,27.67,27.69,48500.0,27.0715,27.1498,27.0715,27.0911,48500.0
2013-09-30 15:00:00,27.69,27.69,27.55,27.6,123300.0,27.0911,27.0911,26.9541,27.003,123300.0
2013-09-30 15:30:00,27.6,27.63,27.55,27.62,365900.0,27.003,27.0324,26.9541,27.0226,365900.0
2013-10-01 09:30:00,27.6,27.81,27.52,27.7,81800.0,27.003,27.2085,26.9248,27.1009,81800.0
2013-10-01 10:00:00,27.75,27.96,27.69,27.89,102700.0,27.1498,27.3553,27.0911,27.2868,102700.0
2013-10-01 10:30:00,27.89,27.93,27.83,27.83,146000.0,27.2868,27.3259,27.2281,27.2281,146000.0
2013-10-01 11:00:00,27.83,27.88,27.75,27.75,140600.0,27.2281,27.277,27.1498,27.1498,140600.0
2013-10-01 11:30:00,27.75,27.89,27.73,27.82,110100.0,27.1498,27.2868,27.1302,27.2183,110100.0
2013-10-01 12:00:00,27.81,27.9,27.8,27.89,76100.0,27.2085,27.2966,27.1987,27.2868,76100.0
2013-10-01 12:30:00,27.88,27.88,27.79,27.82,90000.0,27.277,27.277,27.1889,27.2183,90000.0
2013-10-01 13:00:00,27.82,27.93,27.79,27.93,104200.0,27.2183,27.3259,27.1889,27.3259,104200.0
2013-10-01 13:30:00,27.92,27.95,27.9,27.94,78900.0,27.3161,27.3455,27.2966,27.3357,78900.0
2013-10-01 14:00:00,27.93,27.95,27.79,27.79,118000.0,27.3259,27.3455,27.1889,27.1889,118000.0
2013-10-01 14:30:00,27.78,27.83,27.77,27.81,100700.0,27.1792,27.2281,27.1694,27.2085,100700.0
2013-10-01 15:00:00,27.81,27.82,27.77,27.82,104900.0,27.2085,27.2183,27.1694,27.2183,104900.0
2013-10-01 15:30:00,27.81,27.87,27.75,27.87,373300.0,27.2085,27.2672,27.1498,27.2672,373300.0
2013-10-02 09:30:00,27.67,27.67,27.41,27.53,153000.0,27.0715,27.0715,26.8172,26.9346,153000.0
2013-10-02 10:00:00,27.53,27.57,27.35,27.35,128800.0,26.9346,26.9737,26.7585,26.7585,128800.0
2013-10-02 10:30:00,27.35,27.37,27.25,27.36,165500.0,26.7585,26.778,26.6606,26.7682,165500.0
2013-10-02 11:00:00,27.37,27.51,27.37,27.47,76600.0,26.778,26.915,26.778,26.8759,76600.0
2013-10-02 11:30:00,27.47,27.51,27.42,27.42,111600.0,26.8759,26.915,26.8269,26.8269,111600.0
2013-10-02 12:00:00,27.42,27.45,27.34,27.35,110000.0,26.8269,26.8563,26.7487,26.7585,110000.0
2013-10-02 12:30:00,27.35,27.44,27.35,27.37,56500.0,26.7585,26.8465,26.7585,26.778,56500.0
2013-10-02 13:00:00,27.38,27.56,27.38,27.55,69400.0,26.7878,26.9639,26.7878,26.9541,69400.0
2013-10-02 13:30:00,27.56,27.6,27.52,27.53,87000.0,26.9639,27.003,26.9248,26.9346,87000.0
2013-10-02 14:00:00,27.53,27.55,27.51,27.55,61800.0,26.9346,26.9541,26.915,26.9541,61800.0
2013-10-02 14:30:00,27.55,27.55,27.47,27.5,73200.0,26.9541,26.9541,26.8759,26.9052,73200.0
2013-10-02 15:00:00,27.49,27.52,27.48,27.51,73600.0,26.8954,26.9248,26.8856,26.915,73600.0
2013-10-02 15:30:00,27.51,27.64,27.5,27.62,483100.0,26.915,27.0422,26.9052,27.0226,483100.0
2013-10-03 09:30:00,27.48,27.55,27.22,27.22,119900.0,26.8856,26.9541,26.6313,26.6313,119900.0
2013-10-03 10:00:00,27.22,27.22,27.07,27.09,154500.0,26.6313,26.6313,26.4845,26.5041,154500.0
2013-10-03 10:30:00,27.09,27.09,26.98,27.0,212000.0,26.5041,26.5041,26.3965,26.416,212000.0
2013-10-03 11:00:00,27.0,27.0,26.9,26.91,92100.0,26.416,26.416,26.3182,26.328,92100.0
2013-10-03 11:30:00,26.91,26.97,26.75,26.77,171700.0,26.328,26.3867,26.1714,26.191,171700.0
2013-10-03 12:00:00,26.78,26.8,26.71,26.8,124900.0,26.2008,26.2203,26.1323,26.2203,124900.0
2013-10-03 12:30:00,26.83,26.98,26.8,26.95,157700.0,26.2497,26.3965,26.2203,26.3671,157700.0
2013-10-03 13:00:00,26.97,27.13,26.91,27.11,143600.0,26.3867,26.5432,26.328,26.5236,143600.0
2013-10-03 13:30:00,27.13,27.17,27.08,27.13,141300.0,26.5432,26.5823,26.4943,26.5432,141300.0
2013-10-03 14:00:00,27.12,27.19,27.01,27.17,192300.0,26.5334,26.6019,26.4258,26.5823,192300.0
2013-10-03 14:30:00,27.17,27.34,27.11,27.23,218000.0,26.5823,26.7487,26.5236,26.641,218000.0
2013-10-03 15:00:00,27.23,27.23,27.13,27.19,176500.0,26.641,26.641,26.5432,26.6019,176500.0
2013-10-03 15:30:00,27.19,27.21,27.07,27.1,449900.0,26.6019,26.6215,26.4845,26.5139,449900.0
2013-10-04 09:30:00,27.05,27.12,26.84,26.96,105200.0,26.4649,26.5334,26.2595,26.3769,105200.0
2013-10-04 10:00:00,26.97,27.03,26.84,26.85,197400.0,26.3867,26.4454,26.2595,26.2693,197400.0
2013-10-04 10:30:00,26.86,26.96,26.84,26.86,128100.0,26.279,26.3769,26.2595,26.279,128100.0
2013-10-04 11:00:00,26.85,26.87,26.79,26.8,95500.0,26.2693,26.2888,26.2106,26.2203,95500.0
2013-10-04 11:30:00,26.81,26.92,26.79,26.91,51400.0,26.2301,26.3378,26.2106,26.328,51400.0
2013-10-04 12:00:00,26.91,27.01,26.91,27.0,63800.0,26.328,26.4258,26.328,26.416,63800.0
2013-10-04 12:30:00,27.01,27.06,26.99,27.02,105400.0,26.4258,26.4747,26.4062,26.4356,105400.0
2013-10-04 13:00:00,27.02,27.07,26.96,26.97,128200.0,26.4356,26.4845,26.3769,26.3867,128200.0
2013-10-04 13:30:00,26.97,27.08,26.97,27.06,88500.0,26.3867,26.4943,26.3867,26.4747,88500.0
2013-10-04 14:00:00,27.07,27.11,27.06,27.11,99300.0,26.4845,26.5236,26.4747,26.5236,99300.0
2013-10-04 14:30:00,27.11,27.12,27.05,27.08,84600.0,26.5236,26.5334,26.4649,26.4943,84600.0
2013-10-04 15:00:00,27.08,27.13,27.05,27.06,136000.0,26.4943,26.5432,26.4649,26.4747,136000.0
2013-10-04 15:30:00,27.05,27.12,27.03,27.11,340500.0,26.4649,26.5334,26.4454,26.5236,340500.0
2013-10-07 09:30:00,26.71,26.92,26.66,26.9,170700.0,26.1323,26.3378,26.0834,26.3182,170700.0
2013-10-07 10:00:00,26.9,26.99,26.83,26.94,103500.0,26.3182,26.4062,26.2497,26.3573,103500.0
2013-10-07 10:30:00,26.94,27.0,26.92,26.95,107600.0,26.3573,26.416,26.3378,26.3671,107600.0
2013-10-07 11:00:00,26.95,26.96,26.91,26.91,45300.0,26.3671,26.3769,26.328,26.328,45300.0
2013-10-07 11:30:00,26.91,27.0,26.89,26.96,34600.0,26.328,26.416,26.3084,26.3769,34600.0
2013-10-07 12:00:00,26.94,26.95,26.88,26.89,41600.0,26.3573,26.3671,26.2986,26.3084,41600.0
2013-10-07 12:30:00,26.88,26.91,26.86,26.88,47200.0,26.2986,26.328,26.279,26.2986,47200.0
2013-10-07 13:00:00,26.88,27.0,26.88,26.99,199000.0,26.2986,26.416,26.2986,26.4062,199000.0
2013-10-07 13:30:00,27.0,27.07,26.97,27.07,107800.0,26.416,26.4845,26.3867,26.4845,107800.0
2013-10-07 14:00:00,27.07,27.1,27.02,27.05,138600.0,26.4845,26.5139,26.4356,26.4649,138600.0
2013-10-07 14:30:00,27.05,27.08,27.02,27.07,104100.0,26.4649,26.4943,26.4356,26.4845,104100.0
2013-10-07 15:00:00,27.07,27.08,27.03,27.05,225100.0,26.4845,26.4943,26.4454,26.4649,225100.0
2013-10-07 15:30:00,27.05,27.06,26.88,26.88,505300.0,26.4649,26.4747,26.2986,26.2986,505300.0
2013-10-08 09:30:00,26.89,27.15,26.88,27.1,193100.0,26.3084,26.5628,26.2986,26.5139,193100.0
2013-10-08 10:00:00,27.11,27.22,27.04,27.17,195500.0,26.5236,26.6313,26.4552,26.5823,195500.0
2013-10-08 10:30:00,27.16,27.17,26.89,26.92,204100.0,26.5726,26.5823,26.3084,26.3378,204100.0
2013-10-08 11:00:00,26.92,26.92,26.8,26.92,105900.0,26.3378,26.3378,26.2203,26.3378,105900.0
2013-10-08 11:30:00,26.92,26.96,26.88,26.91,223800.0,26.3378,26.3769,26.2986,26.328,223800.0
2013-10-08 12:00:00,26.91,26.92,26.76,26.85,135700.0,26.328,26.3378,26.1812,26.2693,135700.0
2013-10-08 12:30:00,26.84,26.88,26.79,26.87,164600.0,26.2595,26.2986,26.2106,26.2888,164600.0
2013-10-08 13:00:00,26.87,26.88,26.73,26.81,115400.0,26.2888,26.2986,26.1519,26.2301,115400.0
2013-10-08 13:30:00,26.82,26.84,26.69,26.71,107500.0,26.2399,26.2595,26.1127,26.1323,107500.0
2013-10-08 14:00:00,26.71,26.71,26.56,26.66,129000.0,26.1323,26.1323,25.9855,26.0834,129000.0
2013-10-08 14:30:00,26.65,26.71,26.59,26.7,139000.0,26.0736,26.1323,26.0149,26.1225,139000.0
2013-10-08 15:00:00,26.7,26.8,26.65,26.79,150100.0,26.1225,26.2203,26.0736,26.2106,150100.0
2013-10-08 15:30:00,26.8,26.8,26.59,26.6,369800.0,26.2203,26.2203,26.0149,26.0247,369800.0
2013-10-09 09:30:00,26.68,26.69,26.33,26.4,140800.0,26.1029,26.1127,25.7605,25.829,140800.0
2013-10-09 10:00:00,26.39,26.51,26.28,26.42,206200.0,25.8192,25.9366,25.7116,25.8486,206200.0
2013-10-09 10:30:00,26.41,26.48,26.26,26.28,193400.0,25.8388,25.9073,25.692,25.7116,193400.0
2013-10-09 11:00:00,26.28,26.32,26.17,26.19,96800.0,25.7116,25.7507,25.604,25.6235,96800.0
2013-10-09 11:30:00,26.2,26.29,26.17,26.23,74000.0,25.6333,25.7214,25.604,25.6627,74000.0
2013-10-09 12:00:00,26.23,26.26,26.19,26.21,74000.0,25.6627,25.692,25.6235,25.6431,74000.0
2013-10-09 12:30:00,26.22,26.35,26.21,26.33,68200.0,25.6529,25.7801,25.6431,25.7605,68200.0
2013-10-09 13:00:00,26.34,26.51,26.3,26.49,222200.0,25.7703,25.9366,25.7312,25.9171,222200.0
2013-10-09 13:30:00,26.49,26.55,26.46,26.52,121700.0,25.9171,25.9758,25.8877,25.9464,121700.0
2013-10-09 14:00:00,26.52,26.55,26.44,26.54,190300.0,25.9464,25.9758,25.8681,25.966,190300.0
2013-10-09 14:30:00,26.53,26.6,26.49,26.59,89400.0,25.9562,26.0247,25.9171,26.0149,89400.0
2013-10-09 15:00:00,26.59,26.6,26.52,26.55,134700.0,26.0149,26.0247,25.9464,25.9758,134700.0
2013-10-09 15:30:00,26.55,26.58,26.41,26.47,780400.0,25.9758,26.0051,25.8388,25.8975,780400.0
2013-10-10 09:30:00,26.82,26.96,26.74,26.87,118700.0,26.2399,26.3769,26.1616,26.2888,118700.0
2013-10-10 10:00:00,26.87,26.99,26.86,26.92,67400.0,26.2888,26.4062,26.279,26.3378,67400.0
2013-10-10 10:30:00,26.92,27.04,26.9,26.94,76300.0,26.3378,26.4552,26.3182,26.3573,76300.0
2013-10-10 11:00:00,26.94,26.94,26.8,26.83,154500.0,26.3573,26.3573,26.2203,26.2497,154500.0
2013-10-10 11:30:00,26.83,26.98,26.79,26.95,98500.0,26.2497,26.3965,26.2106,26.3671,98500.0
2013-10-10 12:00:00,26.95,26.97,26.91,26.97,107900.0,26.3671,26.3867,26.328,26.3867,107900.0
2013-10-10 12:30:00,26.97,27.07,26.97,27.05,89100.0,26.3867,26.4845,26.3867,26.4649,89100.0
2013-10-10 13:00:00,27.04,27.09,26.99,27.04,164300.0,26.4552,26.5041,26.4062,26.4552,164300.0
2013-10-10 13:30:00,27.03,27.08,26.99,27.07,91900.0,26.4454,26.4943,26.4062,26.4845,91900.0
2013-10-10 14:00:00,27.08,27.08,26.98,27.02,76100.0,26.4943,26.4943,26.3965,26.4356,76100.0
2013-10-10 14:30:00,27.02,27.09,27.0,27.08,84600.0,26.4356,26.5041,26.416,26.4943,84600.0
2013-10-10 15:00:00,27.08,27.29,27.08,27.17,239500.0,26.4943,26.6997,26.4943,26.5823,239500.0
2013-10-10 15:30:00,27.18,27.26,27.15,27.25,309800.0,26.5921,26.6704,26.5628,26.6606,309800.0
2013-10-11 09:30:00,27.22,27.4,27.12,27.36,145600.0,26.6313,26.8074,26.5334,26.7682,145600.0
2013-10-11 10:00:00,27.37,27.53,27.29,27.48,240000.0,26.778,26.9346,26.6997,26.8856,240000.0
2013-10-11 10:30:00,27.46,27.49,27.27,27.33,178300.0,26.8661,26.8954,26.6802,26.7389,178300.0
2013-10-11 11:00:00,27.34,27.34,27.21,27.22,76000.0,26.7487,26.7487,26.6215,26.6313,76000.0
2013-10-11 11:30:00,27.23,27.41,27.22,27.38,79700.0,26.641,26.8172,26.6313,26.7878,79700.0
2013-10-11 12:00:00,27.38,27.42,27.35,27.37,64100.0,26.7878,26.8269,26.7585,26.778,64100.0
2013-10-11 12:30:00,27.38,27.39,27.32,27.32,44200.0,26.7878,26.7976,26.7291,26.7291,44200.0
2013-10-11 13:00:00,27.32,27.37,27.26,27.26,65500.0,26.7291,26.778,26.6704,26.6704,65500.0
2013-10-11 13:30:00,27.27,27.29,27.2,27.2,77500.0,26.6802,26.6997,26.6117,26.6117,77500.0
2013-10-11 14:00:00,27.2,27.27,27.2,27.21,75300.0,26.6117,26.6802,26.6117,26.6215,75300.0
2013-10-11 14:30:00,27.21,27.23,27.16,27.2,72100.0,26.6215,26.641,26.5726,26.6117,72100.0
2013-10-11 15:00:00,27.2,27.21,27.13,27.15,173700.0,26.6117,26.6215,26.5432,26.5628,173700.0
2013-10-11 15:30:00,27.16,27.32,27.16,27.32,281600.0,26.5726,26.7291,26.5726,26.7291,281600.0
2013-10-14 09:30:00,27.04,27.18,26.93,27.14,87200.0,26.4552,26.5921,26.3475,26.553,87200.0
2013-10-14 10:00:00,27.16,27.17,27.03,27.11,110400.0,26.5726,26.5823,26.4454,26.5236,110400.0
2013-10-14 10:30:00,27.12,27.14,27.03,27.04,84100.0,26.5334,26.553,26.4454,26.4552,84100.0
2013-10-14 11:00:00,27.04,27.06,26.94,26.97,104700.0,26.4552,26.4747,26.3573,26.3867,104700.0
2013-10-14 11:30:00,26.96,27.11,26.96,27.1,95600.0,26.3769,26.5236,26.3769,26.5139,95600.0
2013-10-14 12:00:00,27.1,27.17,27.09,27.1,53700.0,26.5139,26.5823,26.5041,26.5139,53700.0
2013-10-14 12:30:00,27.11,27.21,27.11,27.16,62300.0,26.5236,26.6215,26.5236,26.5726,62300.0
2013-10-14 13:00:00,27.16,27.25,27.14,27.19,109400.0,26.5726,26.6606,26.553,26.6019,109400.0
2013-10-14 13:30:00,27.2,27.22,27.14,27.18,68200.0,26.6117,26.6313,26.553,26.5921,68200.0
2013-10-14 14:00:00,27.19,27.3,27.19,27.26,64900.0,26.6019,26.7095,26.6019,26.6704,64900.0
2013-10-14 14:30:00,27.26,27.36,27.22,27.35,165000.0,26.6704,26.7682,26.6313,26.7585,165000.0
2013-10-14 15:00:00,27.34,27.38,27.28,27.3,227800.0,26.7487,26.7878,26.69,26.7095,227800.0
2013-10-14 15:30:00,27.31,27.31,27.22,27.29,316100.0,26.7193,26.7193,26.6313,26.6997,316100.0
2013-10-15 09:30:00,27.16,27.16,26.83,26.87,187800.0,26.5726,26.5726,26.2497,26.2888,187800.0
2013-10-15 10:00:00,26.87,26.95,26.84,26.86,179200.0,26.2888,26.3671,26.2595,26.279,179200.0
2013-10-15 10:30:00,26.86,26.87,26.8,26.84,150800.0,26.279,26.2888,26.2203,26.2595,150800.0
2013-10-15 11:00:00,26.83,26.96,26.71,26.9,157200.0,26.2497,26.3769,26.1323,26.3182,157200.0
2013-10-15 11:30:00,26.9,26.91,26.75,26.79,76200.0,26.3182,26.328,26.1714,26.2106,76200.0
2013-10-15 12:00:00,26.8,26.82,26.76,26.76,72700.0,26.2203,26.2399,26.1812,26.1812,72700.0
2013-10-15 12:30:00,26.76,26.76,26.73,26.74,76000.0,26.1812,26.1812,26.1519,26.1616,76000.0
2013-10-15 13:00:00,26.74,26.76,26.68,26.68,60000.0,26.1616,26.1812,26.1029,26.1029,60000.0
2013-10-15 13:30:00,26.68,26.78,26.68,26.76,59200.0,26.1029,26.2008,26.1029,26.1812,59200.0
2013-10-15 14:00:00,26.77,26.79,26.68,26.7,122900.0,26.191,26.2106,26.1029,26.1225,122900.0
2013-10-15 14:30:00,26.7,26.71,26.56,26.68,144700.0,26.1225,26.1323,25.9855,26.1029,144700.0
2013-10-15 15:00:00,26.68,26.79,26.65,26.71,170900.0,26.1029,26.2106,26.0736,26.1323,170900.0
2013-10-15 15:30:00,26.72,26.72,26.61,26.66,521200.0,26.1421,26.1421,26.0345,26.0834,521200.0
2013-10-16 09:30:00,26.88,26.92,26.51,26.7,179700.0,26.2986,26.3378,25.9366,26.1225,179700.0
2013-10-16 10:00:00,26.7,26.89,26.69,26.85,322700.0,26.1225,26.3084,26.1127,26.2693,322700.0
2013-10-16 10:30:00,26.84,27.12,26.84,27.12,200700.0,26.2595,26.5334,26.2595,26.5334,200700.0
2013-10-16 11:00:00,27.11,27.13,26.9,26.9,88200.0,26.5236,26.5432,26.3182,26.3182,88200.0
2013-10-16 11:30:00,26.9,26.94,26.82,26.94,153700.0,26.3182,26.3573,26.2399,26.3573,153700.0
2013-10-16 12:00:00,26.94,27.02,26.94,26.95,52700.0,26.3573,26.4356,26.3573,26.3671,52700.0
2013-10-16 12:30:00,26.94,27.01,26.91,27.01,103100.0,26.3573,26.4258,26.328,26.4258,103100.0
2013-10-16 13:00:00,27.01,27.04,26.96,27.04,88600.0,26.4258,26.4552,26.3769,26.4552,88600.0
2013-10-16 13:30:00,27.04,27.1,27.01,27.09,71200.0,26.4552,26.5139,26.4258,26.5041,71200.0
2013-10-16 14:00:00,27.08,27.1,26.96,26.96,125500.0,26.4943,26.5139,26.3769,26.3769,125500.0
2013-10-16 14:30:00,26.95,26.99,26.9,26.95,93600.0,26.3671,26.4062,26.3182,26.3671,93600.0
2013-10-16 15:00:00,26.96,27.05,26.96,27.01,179400.0,26.3769,26.4649,26.3769,26.4258,179400.0
2013-10-16 15:30:00,26.99,27.06,26.97,27.05,333200.0,26.4062,26.4747,26.3867,26.4649,333200.0
2013-10-17 09:30:00,26.97,27.29,26.85,27.23,233900.0,26.3867,26.6997,26.2693,26.641,233900.0
2013-10-17 10:00:00,27.25,27.31,27.11,27.17,134200.0,26.6606,26.7193,26.5236,26.5823,134200.0
2013-10-17 10:30:00,27.17,27.34,27.17,27.33,139300.0,26.5823,26.7487,26.5823,26.7389,139300.0
2013-10-17 11:00:00,27.34,27.47,27.23,27.28,217400.0,26.7487,26.8759,26.641,26.69,217400.0
2013-10-17 11:30:00,27.29,27.4,27.27,27.39,174800.0,26.6997,26.8074,26.6802,26.7976,174800.0
2013-10-17 12:00:00,27.39,27.46,27.38,27.44,71200.0,26.7976,26.8661,26.7878,26.8465,71200.0
2013-10-17 12:30:00,27.43,27.45,27.38,27.43,75400.0,26.8367,26.8563,26.7878,26.8367,75400.0
2013-10-17 13:00:00,27.43,27.44,27.29,27.3,77700.0,26.8367,26.8465,26.6997,26.7095,77700.0
2013-10-17 13:30:00,27.29,27.36,27.29,27.34,102400.0,26.6997,26.7682,26.6997,26.7487,102400.0
2013-10-17 14:00:00,27.34,27.57,27.34,27.51,257000.0,26.7487,26.9737,26.7487,26.915,257000.0
2013-10-17 14:30:00,27.52,27.54,27.43,27.45,115900.0,26.9248,26.9443,26.8367,26.8563,115900.0
2013-10-17 15:00:00,27.45,27.46,27.36,27.38,297000.0,26.8563,26.8661,26.7682,26.7878,297000.0
2013-10-17 15:30:00,27.37,27.54,27.37,27.51,570900.0,26.778,26.9443,26.778,26.915,570900.0
2013-10-18 09:30:00,26.75,28.33,26.55,28.07,1542900.0,26.1714,27.7173,25.9758,27.4629,1542900.0
2013-10-18 10:00:00,28.07,28.5,27.96,28.33,746600.0,27.4629,27.8836,27.3553,27.7173,746600.0
2013-10-18 10:30:00,28.32,28.34,27.83,27.86,653600.0,27.7075,27.727,27.2281,27.2574,653600.0
2013-10-18 11:00:00,27.86,27.95,27.75,27.79,286200.0,27.2574,27.3455,27.1498,27.1889,286200.0
2013-10-18 11:30:00,27.79,27.94,27.78,27.82,126500.0,27.1889,27.3357,27.1792,27.2183,126500.0
2013-10-18 12:00:00,27.82,27.87,27.75,27.85,291100.0,27.2183,27.2672,27.1498,27.2476,291100.0
2013-10-18 12:30:00,27.86,27.93,27.76,27.85,355000.0,27.2574,27.3259,27.1596,27.2476,355000.0
2013-10-18 13:00:00,27.84,27.87,27.79,27.8,220000.0,27.2379,27.2672,27.1889,27.1987,220000.0
2013-10-18 13:30:00,27.8,27.94,27.75,27.94,366200.0,27.1987,27.3357,27.1498,27.3357,366200.0
2013-10-18 14:00:00,27.94,28.27,27.94,28.27,301900.0,27.3357,27.6586,27.3357,27.6586,301900.0
2013-10-18 14:30:00,28.27,28.36,28.17,28.25,456400.0,27.6586,27.7466,27.5607,27.639,456400.0
2013-10-18 15:00:00,28.26,28.32,28.19,28.27,318300.0,27.6488,27.7075,27.5803,27.6586,318300.0
2013-10-18 15:30:00,28.27,28.36,28.14,28.25,867500.0,27.6586,27.7466,27.5314,27.639,867500.0
2013-10-21 09:30:00,28.31,28.37,27.97,28.27,315500.0,27.6977,27.7564,27.365,27.6586,315500.0
2013-10-21 10:00:00,28.28,28.43,28.25,28.38,269500.0,27.6683,27.8151,27.639,27.7662,269500.0
2013-10-21 10:30:00,28.37,28.37,28.19,28.3,251600.0,27.7564,27.7564,27.5803,27.6879,251600.0
2013-10-21 11:00:00,28.29,28.32,28.14,28.21,138500.0,27.6781,27.7075,27.5314,27.5999,138500.0
2013-10-21 11:30:00,28.22,28.22,28.06,28.14,132200.0,27.6096,27.6096,27.4531,27.5314,132200.0
2013-10-21 12:00:00,28.14,28.16,28.05,28.08,99100.0,27.5314,27.5509,27.4433,27.4727,99100.0
2013-10-21 12:30:00,28.08,28.14,28.04,28.13,175100.0,27.4727,27.5314,27.4335,27.5216,175100.0
2013-10-21 13:00:00,28.13,28.17,28.12,28.13,76000.0,27.5216,27.5607,27.5118,27.5216,76000.0
2013-10-21 13:30:00,28.13,28.24,28.13,28.19,179600.0,27.5216,27.6292,27.5216,27.5803,179600.0
2013-10-21 14:00:00,28.18,28.19,28.14,28.17,126900.0,27.5705,27.5803,27.5314,27.5607,126900.0
2013-10-21 14:30:00,28.18,28.19,28.11,28.15,152300.0,27.5705,27.5803,27.502,27.5411,152300.0
2013-10-21 15:00:00,28.15,28.22,28.14,28.21,233400.0,27.5411,27.6096,27.5314,27.5999,233400.0
2013-10-21 15:30:00,28.22,28.22,28.12,28.19,638100.0,27.6096,27.6096,27.5118,27.5803,638100.0
2013-10-22 09:30:00,28.27,28.46,28.19,28.4,199700.0,27.6586,27.8444,27.5803,27.7857,199700.0
2013-10-22 10:00:00,28.4,28.5,28.35,28.35,303800.0,27.7857,27.8836,27.7368,27.7368,303800.0
2013-10-22 10:30:00,28.35,28.41,28.29,28.34,215600.0,27.7368,27.7955,27.6781,27.727,215600.0
2013-10-22 11:00:00,28.34,28.46,28.33,28.42,157900.0,27.727,27.8444,27.7173,27.8053,157900.0
2013-10-22 11:30:00,28.42,28.62,28.39,28.62,205300.0,27.8053,28.001,27.776,28.001,205300.0
2013-10-22 12:00:00,28.62,28.63,28.49,28.5,153800.0,28.001,28.0108,27.8738,27.8836,153800.0
2013-10-22 12:30:00,28.5,28.5,28.37,28.4,71300.0,27.8836,27.8836,27.7564,27.7857,71300.0
2013-10-22 13:00:00,28.41,28.43,28.37,28.41,72900.0,27.7955,27.8151,27.7564,27.7955,72900.0
2013-10-22 13:30:00,28.4,28.46,28.39,28.41,59800.0,27.7857,27.8444,27.776,27.7955,59800.0
2013-10-22 14:00:00,28.41,28.46,28.4,28.43,102600.0,27.7955,27.8444,27.7857,27.8151,102600.0
2013-10-22 14:30:00,28.43,28.49,28.42,28.45,123100.0,27.8151,27.8738,27.8053,27.8347,123100.0
2013-10-22 15:00:00,28.46,28.51,28.46,28.5,131500.0,27.8444,27.8934,27.8444,27.8836,131500.0
2013-10-22 15:30:00,28.49,28.49,28.39,28.41,288300.0,27.8738,27.8738,27.776,27.7955,288300.0
2013-10-23 09:30:00,28.25,28.45,28.25,28.27,107800.0,27.639,27.8347,27.639,27.6586,107800.0
2013-10-23 10:00:00,28.27,28.55,28.19,28.45,354700.0,27.6586,27.9325,27.5803,27.8347,354700.0
2013-10-23 10:30:00,28.43,28.58,28.39,28.42,174900.0,27.8151,27.9618,27.776,27.8053,174900.0
2013-10-23 11:00:00,28.42,28.58,28.42,28.54,127900.0,27.8053,27.9618,27.8053,27.9227,127900.0
2013-10-23 11:30:00,28.53,28.57,28.49,28.51,71000.0,27.9129,27.9521,27.8738,27.8934,71000.0
2013-10-23 12:00:00,28.52,28.53,28.44,28.46,85500.0,27.9031,27.9129,27.8249,27.8444,85500.0
2013-10-23 12:30:00,28.46,28.54,28.46,28.53,93200.0,27.8444,27.9227,27.8444,27.9129,93200.0
2013-10-23 13:00:00,28.53,28.56,28.52,28.54,121300.0,27.9129,27.9423,27.9031,27.9227,121300.0
2013-10-23 13:30:00,28.55,28.55,28.38,28.45,283700.0,27.9325,27.9325,27.7662,27.8347,283700.0
2013-10-23 14:00:00,28.45,28.49,28.42,28.43,107500.0,27.8347,27.8738,27.8053,27.8151,107500.0
2013-10-23 14:30:00,28.43,28.49,28.42,28.46,182200.0,27.8151,27.8738,27.8053,27.8444,182200.0
2013-10-23 15:00:00,28.46,28.49,28.42,28.45,677000.0,27.8444,27.8738,27.8053,27.8347,677000.0
2013-10-23 15:30:00,28.45,28.52,28.45,28.51,239100.0,27.8347,27.9031,27.8347,27.8934,239100.0
2013-10-24 09:30:00,28.53,28.73,28.53,28.67,437900.0,27.9129,28.1086,27.9129,28.0499,437900.0
2013-10-24 10:00:00,28.67,28.86,28.67,28.73,391300.0,28.0499,28.2358,28.0499,28.1086,391300.0
2013-10-24 10:30:00,28.72,28.8,28.7,28.79,102000.0,28.0988,28.1771,28.0793,28.1673,102000.0
2013-10-24 11:00:00,28.79,28.82,28.74,28.8,119200.0,28.1673,28.1967,28.1184,28.1771,119200.0
2013-10-24 11:30:00,28.8,28.87,28.8,28.86,91900.0,28.1771,28.2456,28.1771,28.2358,91900.0
2013-10-24 12:00:00,28.86,28.89,28.84,28.85,378500.0,28.2358,28.2651,28.2162,28.226,378500.0
2013-10-24 12:30:00,28.85,28.92,28.83,28.91,71700.0,28.226,28.2945,28.2064,28.2847,71700.0
2013-10-24 13:00:00,28.92,28.97,28.92,28.97,102800.0,28.2945,28.3434,28.2945,28.3434,102800.0
2013-10-24 13:30:00,28.97,28.98,28.9,28.91,138200.0,28.3434,28.3532,28.2749,28.2847,138200.0
2013-10-24 14:00:00,28.92,29.06,28.91,29.06,225100.0,28.2945,28.4315,28.2847,28.4315,225100.0
2013-10-24 14:30:00,29.05,29.06,28.94,28.98,92500.0,28.4217,28.4315,28.3141,28.3532,92500.0
2013-10-24 15:00:00,28.98,29.01,28.96,29.0,153300.0,28.3532,28.3825,28.3336,28.3728,153300.0
2013-10-24 15:30:00,29.0,29.06,28.99,29.03,307400.0,28.3728,28.4315,28.363,28.4021,307400.0
2013-10-25 09:30:00,29.04,29.09,28.72,28.77,179100.0,28.4119,28.4608,28.0988,28.1477,179100.0
2013-10-25 10:00:00,28.77,28.82,28.73,28.77,149400.0,28.1477,28.1967,28.1086,28.1477,149400.0
2013-10-25 10:30:00,28.77,28.87,28.74,28.78,143900.0,28.1477,28.2456,28.1184,28.1575,143900.0
2013-10-25 11:00:00,28.78,28.85,28.77,28.81,83200.0,28.1575,28.226,28.1477,28.1869,83200.0
2013-10-25 11:30:00,28.82,28.87,28.77,28.87,84400.0,28.1967,28.2456,28.1477,28.2456,84400.0
2013-10-25 12:00:00,28.87,28.95,28.84,28.95,56000.0,28.2456,28.3238,28.2162,28.3238,56000.0
2013-10-25 12:30:00,28.95,29.02,28.95,29.0,97900.0,28.3238,28.3923,28.3238,28.3728,97900.0
2013-10-25 13:00:00,29.01,29.07,28.99,29.05,87800.0,28.3825,28.4412,28.363,28.4217,87800.0
2013-10-25 13:30:00,29.05,29.05,28.99,29.04,117100.0,28.4217,28.4217,28.363,28.4119,117100.0
2013-10-25 14:00:00,29.05,29.09,29.02,29.02,103800.0,28.4217,28.4608,28.3923,28.3923,103800.0
2013-10-25 14:30:00,29.02,29.06,28.99,29.05,102600.0,28.3923,28.4315,28.363,28.4217,102600.0
2013-10-25 15:00:00,29.05,29.06,28.97,28.97,120700.0,28.4217,28.4315,28.3434,28.3434,120700.0
2013-10-25 15:30:00,28.97,29.11,28.97,29.08,351300.0,28.3434,28.4804,28.3434,28.451,351300.0
2013-10-28 09:30:00,29.01,29.09,28.98,29.01,97400.0,28.3825,28.4608,28.3532,28.3825,97400.0
2013-10-28 10:00:00,28.99,29.09,28.95,29.05,87000.0,28.363,28.4608,28.3238,28.4217,87000.0
2013-10-28 10:30:00,29.05,29.05,28.85,28.88,77300.0,28.4217,28.4217,28.226,28.2554,77300.0
2013-10-28 11:00:00,28.89,28.95,28.87,28.92,67900.0,28.2651,28.3238,28.2456,28.2945,67900.0
2013-10-28 11:30:00,28.92,28.94,28.9,28.91,35100.0,28.2945,28.3141,28.2749,28.2847,35100.0
2013-10-28 12:00:00,28.92,29.01,28.92,29.0,51300.0,28.2945,28.3825,28.2945,28.3728,51300.0
2013-10-28 12:30:00,29.01,29.06,28.98,29.04,53700.0,28.3825,28.4315,28.3532,28.4119,53700.0
2013-10-28 13:00:00,29.05,29.09,28.98,28.99,41800.0,28.4217,28.4608,28.3532,28.363,41800.0
2013-10-28 13:30:00,29.0,29.09,29.0,29.08,48300.0,28.3728,28.4608,28.3728,28.451,48300.0
2013-10-28 14:00:00,29.08,29.08,29.02,29.04,55900.0,28.451,28.451,28.3923,28.4119,55900.0
2013-10-28 14:30:00,29.05,29.05,29.0,29.01,50100.0,28.4217,28.4217,28.3728,28.3825,50100.0
2013-10-28 15:00:00,29.01,29.01,28.93,29.0,83600.0,28.3825,28.3825,28.3043,28.3728,83600.0
2013-10-28 15:30:00,29.0,29.04,28.98,29.04,418000.0,28.3728,28.4119,28.3532,28.4119,418000.0
2013-10-29 09:30:00,29.09,29.17,28.92,29.14,73100.0,28.4608,28.5391,28.2945,28.5097,73100.0
2013-10-29 10:00:00,29.14,29.16,28.96,29.02,57300.0,28.5097,28.5293,28.3336,28.3923,57300.0
2013-10-29 10:30:00,29.03,29.09,28.98,28.99,67000.0,28.4021,28.4608,28.3532,28.363,67000.0
2013-10-29 11:00:00,28.99,29.0,28.93,28.97,75400.0,28.363,28.3728,28.3043,28.3434,75400.0
2013-10-29 11:30:00,28.97,29.01,28.97,28.98,23100.0,28.3434,28.3825,28.3434,28.3532,23100.0
2013-10-29 12:00:00,28.98,29.09,28.98,29.09,61100.0,28.3532,28.4608,28.3532,28.4608,61100.0
2013-10-29 12:30:00,29.09,29.13,29.07,29.1,19200.0,28.4608,28.5,28.4412,28.4706,19200.0
2013-10-29 13:00:00,29.09,29.09,28.98,28.98,48000.0,28.4608,28.4608,28.3532,28.3532,48000.0
2013-10-29 13:30:00,28.98,29.02,28.98,28.99,35200.0,28.3532,28.3923,28.3532,28.363,35200.0
2013-10-29 14:00:00,29.0,29.02,28.98,29.01,38300.0,28.3728,28.3923,28.3532,28.3825,38300.0
2013-10-29 14:30:00,29.01,29.05,29.01,29.04,30200.0,28.3825,28.4217,28.3825,28.4119,30200.0
2013-10-29 15:00:00,29.04,29.05,29.01,29.02,58900.0,28.4119,28.4217,28.3825,28.3923,58900.0
2013-10-29 15:30:00,29.03,29.11,29.03,29.11,215600.0,28.4021,28.4804,28.4021,28.4804,215600.0
2013-10-30 09:30:00,29.13,29.36,29.08,29.3,107000.0,28.5,28.725,28.451,28.6663,107000.0
2013-10-30 10:00:00,29.29,29.39,29.27,29.38,89900.0,28.6565,28.7543,28.6369,28.7445,89900.0
2013-10-30 10:30:00,29.38,29.39,29.33,29.36,82100.0,28.7445,28.7543,28.6956,28.725,82100.0
2013-10-30 11:00:00,29.36,29.4,29.26,29.26,102300.0,28.725,28.7641,28.6271,28.6271,102300.0
2013-10-30 11:30:00,29.26,29.28,29.21,29.22,63500.0,28.6271,28.6467,28.5782,28.588,63500.0
2013-10-30 12:00:00,29.21,29.21,29.12,29.12,48200.0,28.5782,28.5782,28.4902,28.4902,48200.0
2013-10-30 12:30:00,29.12,29.16,29.09,29.14,55700.0,28.4902,28.5293,28.4608,28.5097,55700.0
2013-10-30 13:00:00,29.14,29.18,29.12,29.15,105800.0,28.5097,28.5489,28.4902,28.5195,105800.0
2013-10-30 13:30:00,29.15,29.18,29.04,29.04,57900.0,28.5195,28.5489,28.4119,28.4119,57900.0
2013-10-30 14:00:00,29.05,29.22,28.82,28.91,250300.0,28.4217,28.588,28.1967,28.2847,250300.0
2013-10-30 14:30:00,28.91,29.03,28.89,28.93,106100.0,28.2847,28.4021,28.2651,28.3043,106100.0
2013-10-30 15:00:00,28.93,29.02,28.88,28.91,92800.0,28.3043,28.3923,28.2554,28.2847,92800.0
2013-10-30 15:30:00,28.91,29.05,28.91,28.98,191600.0,28.2847,28.4217,28.2847,28.3532,191600.0
2013-10-31 09:30:00,28.91,29.06,28.78,28.81,88800.0,28.2847,28.4315,28.1575,28.1869,88800.0
2013-10-31 10:00:00,28.81,28.81,28.69,28.72,308700.0,28.1869,28.1869,28.0695,28.0988,308700.0
2013-10-31 10:30:00,28.73,28.75,28.62,28.68,161800.0,28.1086,28.1282,28.001,28.0597,161800.0
2013-10-31 11:00:00,28.69,28.88,28.65,28.87,98800.0,28.0695,28.2554,28.0303,28.2456,98800.0
2013-10-31 11:30:00,28.86,28.92,28.79,28.79,36000.0,28.2358,28.2945,28.1673,28.1673,36000.0
2013-10-31 12:00:00,28.79,28.79,28.75,28.76,69000.0,28.1673,28.1673,28.1282,28.138,69000.0
2013-10-31 12:30:00,28.76,28.84,28.76,28.81,40800.0,28.138,28.2162,28.138,28.1869,40800.0
2013-10-31 13:00:00,28.8,28.87,28.8,28.86,30100.0,28.1771,28.2456,28.1771,28.2358,30100.0
2013-10-31 13:30:00,28.86,28.91,28.84,28.84,30000.0,28.2358,28.2847,28.2162,28.2162,30000.0
2013-10-31 14:00:00,28.84,28.96,28.81,28.94,79300.0,28.2162,28.3336,28.1869,28.3141,79300.0
2013-10-31 14:30:00,28.93,28.93,28.88,28.89,75400.0,28.3043,28.3043,28.2554,28.2651,75400.0
2013-10-31 15:00:00,28.88,28.88,28.81,28.81,79500.0,28.2554,28.2554,28.1869,28.1869,79500.0
2013-10-31 15:30:00,28.81,28.86,28.78,28.79,309500.0,28.1869,28.2358,28.1575,28.1673,309500.0
2013-11-01 09:30:00,28.8,29.07,28.8,29.05,46500.0,28.1771,28.4412,28.1771,28.4217,46500.0
2013-11-01 10:00:00,29.06,29.18,28.88,28.97,110600.0,28.4315,28.5489,28.2554,28.3434,110600.0
2013-11-01 10:30:00,28.96,29.08,28.95,29.05,144300.0,28.3336,28.451,28.3238,28.4217,144300.0
2013-11-01 11:00:00,29.04,29.05,28.76,28.78,367600.0,28.4119,28.4217,28.138,28.1575,367600.0
2013-11-01 11:30:00,28.78,28.84,28.66,28.66,116600.0,28.1575,28.2162,28.0401,28.0401,116600.0
2013-11-01 12:00:00,28.67,28.79,28.67,28.75,89100.0,28.0499,28.1673,28.0499,28.1282,89100.0
2013-11-01 12:30:00,28.76,28.79,28.74,28.78,57700.0,28.138,28.1673,28.1184,28.1575,57700.0
2013-11-01 13:00:00,28.78,28.79,28.75,28.78,74700.0,28.1575,28.1673,28.1282,28.1575,74700.0
2013-11-01 13:30:00,28.77,28.8,28.76,28.78,95500.0,28.1477,28.1771,28.138,28.1575,95500.0
2013-11-01 14:00:00,28.78,28.79,28.77,28.78,115200.0,28.1575,28.1673,28.1477,28.1575,115200.0
2013-11-01 14:30:00,28.78,28.9,28.76,28.85,100800.0,28.1575,28.2749,28.138,28.226,100800.0
2013-11-01 15:00:00,28.85,28.93,28.84,28.87,67900.0,28.226,28.3043,28.2162,28.2456,67900.0
2013-11-01 15:30:00,28.87,29.01,28.87,28.99,419200.0,28.2456,28.3825,28.2456,28.363,419200.0
2013-11-04 09:30:00,29.07,29.33,29.06,29.27,74900.0,28.4412,28.6956,28.4315,28.6369,74900.0
2013-11-04 10:00:00,29.27,29.38,29.26,29.37,60000.0,28.6369,28.7445,28.6271,28.7348,60000.0
2013-11-04 10:30:00,29.37,29.5,29.35,29.36,206300.0,28.7348,28.8619,28.7152,28.725,206300.0
2013-11-04 11:00:00,29.34,29.44,29.32,29.4,103300.0,28.7054,28.8032,28.6858,28.7641,103300.0
2013-11-04 11:30:00,29.4,29.52,29.37,29.47,132600.0,28.7641,28.8815,28.7348,28.8326,132600.0
2013-11-04 12:00:00,29.48,29.53,29.46,29.51,71700.0,28.8424,28.8913,28.8228,28.8717,71700.0
2013-11-04 12:30:00,29.5,29.51,29.39,29.41,115700.0,28.8619,28.8717,28.7543,28.7739,115700.0
2013-11-04 13:00:00,29.41,29.46,29.41,29.44,64500.0,28.7739,28.8228,28.7739,28.8032,64500.0
2013-11-04 13:30:00,29.44,29.46,29.41,29.42,66100.0,28.8032,28.8228,28.7739,28.7837,66100.0
2013-11-04 14:00:00,29.42,29.46,29.42,29.45,139200.0,28.7837,28.8228,28.7837,28.813,139200.0
2013-11-04 14:30:00,29.45,29.47,29.43,29.45,122200.0,28.813,28.8326,28.7935,28.813,122200.0
2013-11-04 15:00:00,29.45,29.46,29.42,29.44,127400.0,28.813,28.8228,28.7837,28.8032,127400.0
2013-11-04 15:30:00,29.44,29.48,29.42,29.46,394300.0,28.8032,28.8424,28.7837,28.8228,394300.0
2013-11-05 09:30:00,29.38,29.4,29.17,29.18,84000.0,28.7445,28.7641,28.5391,28.5489,84000.0
2013-11-05 10:00:00,29.18,29.2,29.09,29.19,158100.0,28.5489,28.5684,28.4608,28.5587,158100.0
2013-11-05 10:30:00,29.2,29.24,29.17,29.2,117000.0,28.5684,28.6076,28.5391,28.5684,117000.0
2013-11-05 11:00:00,29.2,29.21,29.1,29.13,82700.0,28.5684,28.5782,28.4706,28.5,82700.0
2013-11-05 11:30:00,29.13,29.21,29.13,29.18,46200.0,28.5,28.5782,28.5,28.5489,46200.0
2013-11-05 12:00:00,29.17,29.23,29.17,29.22,86000.0,28.5391,28.5978,28.5391,28.588,86000.0
2013-11-05 12:30:00,29.23,29.23,29.18,29.19,52800.0,28.5978,28.5978,28.5489,28.5587,52800.0
2013-11-05 13:00:00,29.2,29.21,29.19,29.21,38500.0,28.5684,28.5782,28.5587,28.5782,38500.0
2013-11-05 13:30:00,29.21,29.21,29.1,29.1,57300.0,28.5782,28.5782,28.4706,28.4706,57300.0
2013-11-05 14:00:00,29.1,29.15,29.09,29.1,129100.0,28.4706,28.5195,28.4608,28.4706,129100.0
2013-11-05 14:30:00,29.1,29.11,29.07,29.09,157800.0,28.4706,28.4804,28.4412,28.4608,157800.0
2013-11-05 15:00:00,29.09,29.11,29.05,29.09,220400.0,28.4608,28.4804,28.4217,28.4608,220400.0
2013-11-05 15:30:00,29.08,29.13,29.07,29.09,341600.0,28.451,28.5,28.4412,28.4608,341600.0
2013-11-06 09:30:00,29.23,29.46,29.16,29.42,164300.0,28.5978,28.8228,28.5293,28.7837,164300.0
2013-11-06 10:00:00,29.41,29.45,29.3,29.3,142000.0,28.7739,28.813,28.6663,28.6663,142000.0
2013-11-06 10:30:00,29.29,29.34,29.18,29.23,50600.0,28.6565,28.7054,28.5489,28.5978,50600.0
2013-11-06 11:00:00,29.23,29.27,29.1,29.26,63400.0,28.5978,28.6369,28.4706,28.6271,63400.0
2013-11-06 11:30:00,29.25,29.26,29.16,29.21,54700.0,28.6174,28.6271,28.5293,28.5782,54700.0
2013-11-06 12:00:00,29.21,29.24,29.17,29.17,46600.0,28.5782,28.6076,28.5391,28.5391,46600.0
2013-11-06 12:30:00,29.18,29.23,29.17,29.2,33200.0,28.5489,28.5978,28.5391,28.5684,33200.0
2013-11-06 13:00:00,29.19,29.26,29.17,29.25,44800.0,28.5587,28.6271,28.5391,28.6174,44800.0
2013-11-06 13:30:00,29.26,29.31,29.24,29.29,47600.0,28.6271,28.6761,28.6076,28.6565,47600.0
2013-11-06 14:00:00,29.29,29.31,29.26,29.29,62800.0,28.6565,28.6761,28.6271,28.6565,62800.0
2013-11-06 14:30:00,29.3,29.36,29.3,29.34,73100.0,28.6663,28.725,28.6663,28.7054,73100.0
2013-11-06 15:00:00,29.33,29.38,29.31,29.34,101000.0,28.6956,28.7445,28.6761,28.7054,101000.0
2013-11-06 15:30:00,29.34,29.46,29.32,29.44,312700.0,28.7054,28.8228,28.6858,28.8032,312700.0
2013-11-07 09:30:00,29.53,29.8,29.49,29.6,123100.0,28.8913,29.1555,28.8522,28.9598,123100.0
2013-11-07 10:00:00,29.59,29.62,29.38,29.43,63900.0,28.95,28.9794,28.7445,28.7935,63900.0
2013-11-07 10:30:00,29.42,29.49,29.24,29.38,139400.0,28.7837,28.8522,28.6076,28.7445,139400.0
2013-11-07 11:00:00,29.37,29.42,29.25,29.35,101000.0,28.7348,28.7837,28.6174,28.7152,101000.0
2013-11-07 11:30:00,29.36,29.56,29.32,29.55,85300.0,28.725,28.9207,28.6858,28.9109,85300.0
2013-11-07 12:00:00,29.56,29.62,29.55,29.58,61300.0,28.9207,28.9794,28.9109,28.9402,61300.0
2013-11-07 12:30:00,29.57,29.6,29.48,29.5,52700.0,28.9304,28.9598,28.8424,28.8619,52700.0
2013-11-07 13:00:00,29.5,29.54,29.48,29.51,230900.0,28.8619,28.9011,28.8424,28.8717,230900.0
2013-11-07 13:30:00,29.5,29.55,29.45,29.48,115800.0,28.8619,28.9109,28.813,28.8424,115800.0
2013-11-07 14:00:00,29.48,29.48,29.38,29.4,127100.0,28.8424,28.8424,28.7445,28.7641,127100.0
2013-11-07 14:30:00,29.4,29.5,29.31,29.39,267300.0,28.7641,28.8619,28.6761,28.7543,267300.0
2013-11-07 15:00:00,29.4,29.44,29.37,29.4,452500.0,28.7641,28.8032,28.7348,28.7641,452500.0
2013-11-07 15:30:00,29.39,29.48,29.36,29.39,771800.0,28.7543,28.8424,28.725,28.7543,771800.0
2013-11-08 09:30:00,29.36,29.72,29.36,29.65,290400.0,28.725,29.0772,28.725,29.0087,290400.0
2013-11-08 10:00:00,29.64,29.81,29.64,29.71,348500.0,28.9989,29.1652,28.9989,29.0674,348500.0
2013-11-08 10:30:00,29.72,29.83,29.7,29.78,205700.0,29.0772,29.1848,29.0576,29.1359,205700.0
2013-11-08 11:00:00,29.79,29.95,29.77,29.86,190000.0,29.1457,29.3022,29.1261,29.2142,190000.0
2013-11-08 11:30:00,29.85,29.94,29.75,29.87,165400.0,29.2044,29.2924,29.1065,29.2239,165400.0
2013-11-08 12:00:00,29.88,29.94,29.85,29.92,97600.0,29.2337,29.2924,29.2044,29.2729,97600.0
2013-11-08 12:30:00,29.92,30.0,29.89,30.0,216000.0,29.2729,29.3511,29.2435,29.3511,216000.0
2013-11-08 13:00:00,29.99,30.04,29.94,30.0,351000.0,29.3414,29.3903,29.2924,29.3511,351000.0
2013-11-08 13:30:00,30.0,30.01,29.92,29.98,134200.0,29.3511,29.3609,29.2729,29.3316,134200.0
2013-11-08 14:00:00,29.97,30.23,29.97,30.19,314600.0,29.3218,29.5762,29.3218,29.537,314600.0
2013-11-08 14:30:00,30.19,30.22,30.12,30.12,186800.0,29.537,29.5664,29.4685,29.4685,186800.0
2013-11-08 15:00:00,30.12,30.16,30.0,30.13,200500.0,29.4685,29.5077,29.3511,29.4783,200500.0
2013-11-08 15:30:00,30.13,30.29,30.1,30.27,472900.0,29.4783,29.6349,29.449,29.6153,472900.0
2013-11-11 09:30:00,30.12,30.38,29.98,30.32,203400.0,29.4685,29.7229,29.3316,29.6642,203400.0
2013-11-11 10:00:00,30.31,30.39,30.23,30.23,159400.0,29.6544,29.7327,29.5762,29.5762,159400.0
2013-11-11 10:30:00,30.23,30.24,30.13,30.23,79700.0,29.5762,29.5859,29.4783,29.5762,79700.0
2013-11-11 11:00:00,30.24,30.3,30.17,30.29,83800.0,29.5859,29.6446,29.5175,29.6349,83800.0
2013-11-11 11:30:00,30.29,30.35,30.29,30.3,50400.0,29.6349,29.6936,29.6349,29.6446,50400.0
2013-11-11 12:00:00,30.3,30.31,30.24,30.24,44500.0,29.6446,29.6544,29.5859,29.5859,44500.0
2013-11-11 12:30:00,30.24,30.26,30.2,30.24,54400.0,29.5859,29.6055,29.5468,29.5859,54400.0
2013-11-11 13:00:00,30.24,30.28,30.22,30.25,103300.0,29.5859,29.6251,29.5664,29.5957,103300.0
2013-11-11 13:30:00,30.26,30.29,30.22,30.26,77200.0,29.6055,29.6349,29.5664,29.6055,77200.0
2013-11-11 14:00:00,30.25,30.26,30.17,30.22,105300.0,29.5957,29.6055,29.5175,29.5664,105300.0
2013-11-11 14:30:00,30.21,30.3,30.2,30.28,73800.0,29.5566,29.6446,29.5468,29.6251,73800.0
2013-11-11 15:00:00,30.28,30.32,30.27,30.3,116700.0,29.6251,29.6642,29.6153,29.6446,116700.0
2013-11-11 15:30:00,30.3,30.37,30.29,30.33,314400.0,29.6446,29.7131,29.6349,29.674,314400.0
2013-11-12 09:30:00,30.22,30.6,30.19,30.52,204300.0,29.5664,29.9382,29.537,29.8599,204300.0
2013-11-12 10:00:00,30.52,30.64,30.38,30.6,268400.0,29.8599,29.9773,29.7229,29.9382,268400.0
2013-11-12 10:30:00,30.6,30.64,30.55,30.59,226900.0,29.9382,29.9773,29.8892,29.9284,226900.0
2013-11-12 11:00:00,30.59,30.72,30.56,30.69,244900.0,29.9284,30.0556,29.899,30.0262,244900.0
2013-11-12 11:30:00,30.69,30.74,30.59,30.6,131600.0,30.0262,30.0751,29.9284,29.9382,131600.0
2013-11-12 12:00:00,30.6,30.63,30.59,30.62,129900.0,29.9382,29.9675,29.9284,29.9577,129900.0
2013-11-12 12:30:00,30.61,30.63,30.58,30.58,151600.0,29.9479,29.9675,29.9186,29.9186,151600.0
2013-11-12 13:00:00,30.59,30.59,30.49,30.49,98400.0,29.9284,29.9284,29.8305,29.8305,98400.0
2013-11-12 13:30:00,30.49,30.5,30.38,30.46,136300.0,29.8305,29.8403,29.7229,29.8012,136300.0
2013-11-12 14:00:00,30.46,30.48,30.4,30.46,100000.0,29.8012,29.8208,29.7425,29.8012,100000.0
2013-11-12 14:30:00,30.46,30.64,30.46,30.6,177500.0,29.8012,29.9773,29.8012,29.9382,177500.0
2013-11-12 15:00:00,30.6,30.64,30.59,30.63,168900.0,29.9382,29.9773,29.9284,29.9675,168900.0
2013-11-12 15:30:00,30.63,30.69,30.61,30.68,417600.0,29.9675,30.0262,29.9479,30.0164,417600.0
2013-11-13 09:30:00,30.36,30.55,30.31,30.5,119200.0,29.7033,29.8892,29.6544,29.8403,119200.0
2013-11-13 10:00:00,30.51,30.62,30.46,30.57,104700.0,29.8501,29.9577,29.8012,29.9088,104700.0
2013-11-13 10:30:00,30.57,30.66,30.57,30.61,71300.0,29.9088,29.9969,29.9088,29.9479,71300.0
2013-11-13 11:00:00,30.61,30.63,30.6,30.6,82200.0,29.9479,29.9675,29.9382,29.9382,82200.0
2013-11-13 11:30:00,30.61,30.67,30.59,30.61,59800.0,29.9479,30.0066,29.9284,29.9479,59800.0
2013-11-13 12:00:00,30.61,30.7,30.6,30.67,69400.0,29.9479,30.036,29.9382,30.0066,69400.0
2013-11-13 12:30:00,30.66,30.72,30.63,30.71,47600.0,29.9969,30.0556,29.9675,30.0458,47600.0
2013-11-13 13:00:00,30.7,30.83,30.68,30.83,84900.0,30.036,30.1632,30.0164,30.1632,84900.0
2013-11-13 13:30:00,30.83,30.93,30.79,30.93,265700.0,30.1632,30.261,30.124,30.261,265700.0
2013-11-13 14:00:00,30.93,30.96,30.81,30.84,141300.0,30.261,30.2904,30.1436,30.173,141300.0
2013-11-13 14:30:00,30.85,30.91,30.84,30.86,92700.0,30.1828,30.2415,30.173,30.1925,92700.0
2013-11-13 15:00:00,30.86,30.99,30.86,30.95,153100.0,30.1925,30.3197,30.1925,30.2806,153100.0
2013-11-13 15:30:00,30.95,31.1,30.94,31.09,706900.0,30.2806,30.4273,30.2708,30.4176,706900.0
2013-11-14 09:30:00,31.02,31.18,30.55,30.7,251800.0,30.3491,30.5056,29.8892,30.036,251800.0
2013-11-14 10:00:00,30.69,30.73,30.45,30.52,439500.0,30.0262,30.0653,29.7914,29.8599,439500.0
2013-11-14 10:30:00,30.53,30.69,30.52,30.67,159300.0,29.8697,30.0262,29.8599,30.0066,159300.0
2013-11-14 11:00:00,30.68,30.74,30.65,30.7,242100.0,30.0164,30.0751,29.9871,30.036,242100.0
2013-11-14 11:30:00,30.7,30.71,30.61,30.65,90500.0,30.036,30.0458,29.9479,29.9871,90500.0
2013-11-14 12:00:00,30.65,30.74,30.65,30.69,46600.0,29.9871,30.0751,29.9871,30.0262,46600.0
2013-11-14 12:30:00,30.69,30.75,30.67,30.67,77900.0,30.0262,30.0849,30.0066,30.0066,77900.0
2013-11-14 13:00:00,30.68,30.7,30.62,30.7,82500.0,30.0164,30.036,29.9577,30.036,82500.0
2013-11-14 13:30:00,30.7,30.7,30.64,30.7,129400.0,30.036,30.036,29.9773,30.036,129400.0
2013-11-14 14:00:00,30.7,30.71,30.68,30.7,214400.0,30.036,30.0458,30.0164,30.036,214400.0
2013-11-14 14:30:00,30.71,30.72,30.67,30.68,193300.0,30.0458,30.0556,30.0066,30.0164,193300.0
2013-11-14 15:00:00,30.69,30.76,30.68,30.7,81200.0,30.0262,30.0947,30.0164,30.036,81200.0
2013-11-14 15:30:00,30.7,30.72,30.63,30.66,401800.0,30.036,30.0556,29.9675,29.9969,401800.0
2013-11-15 09:30:00,30.67,30.75,30.49,30.59,199200.0,30.0066,30.0849,29.8305,29.9284,199200.0
2013-11-15 10:00:00,30.59,30.66,30.56,30.6,78300.0,29.9284,29.9969,29.899,29.9382,78300.0
2013-11-15 10:30:00,30.61,30.73,30.6,30.71,59900.0,29.9479,30.0653,29.9382,30.0458,59900.0
2013-11-15 11:00:00,30.71,30.72,30.65,30.7,73400.0,30.0458,30.0556,29.9871,30.036,73400.0
2013-11-15 11:30:00,30.71,30.73,30.63,30.65,47800.0,30.0458,30.0653,29.9675,29.9871,47800.0
2013-11-15 12:00:00,30.65,30.67,30.63,30.65,65000.0,29.9871,30.0066,29.9675,29.9871,65000.0
2013-11-15 12:30:00,30.65,30.65,30.6,30.61,41300.0,29.9871,29.9871,29.9382,29.9479,41300.0
2013-11-15 13:00:00,30.61,30.66,30.61,30.63,41400.0,29.9479,29.9969,29.9479,29.9675,41400.0
2013-11-15 13:30:00,30.64,30.65,30.61,30.61,42700.0,29.9773,29.9871,29.9479,29.9479,42700.0
2013-11-15 14:00:00,30.62,30.67,30.62,30.62,59800.0,29.9577,30.0066,29.9577,29.9577,59800.0
2013-11-15 14:30:00,30.62,30.66,30.62,30.64,60400.0,29.9577,29.9969,29.9577,29.9773,60400.0
2013-11-15 15:00:00,30.63,30.73,30.63,30.71,136100.0,29.9675,30.0653,29.9675,30.0458,136100.0
2013-11-15 15:30:00,30.71,30.71,30.63,30.65,349700.0,30.0458,30.0458,29.9675,29.9871,349700.0
2013-11-18 09:30:00,30.76,30.98,30.68,30.77,168600.0,30.0947,30.3099,30.0164,30.1045,168600.0
2013-11-18 10:00:00,30.76,30.97,30.73,30.96,150800.0,30.0947,30.3002,30.0653,30.2904,150800.0
2013-11-18 10:30:00,30.98,30.98,30.85,30.89,127600.0,30.3099,30.3099,30.1828,30.2219,127600.0
2013-11-18 11:00:00,30.9,30.98,30.87,30.98,102200.0,30.2317,30.3099,30.2023,30.3099,102200.0
2013-11-18 11:30:00,30.99,30.99,30.94,30.97,77400.0,30.3197,30.3197,30.2708,30.3002,77400.0
2013-11-18 12:00:00,30.97,31.0,30.95,30.99,51000.0,30.3002,30.3295,30.2806,30.3197,51000.0
2013-11-18 12:30:00,30.99,31.01,30.91,30.96,78500.0,30.3197,30.3393,30.2415,30.2904,78500.0
2013-11-18 13:00:00,30.96,30.99,30.93,30.99,40300.0,30.2904,30.3197,30.261,30.3197,40300.0
2013-11-18 13:30:00,31.0,31.04,30.96,31.04,62000.0,30.3295,30.3686,30.2904,30.3686,62000.0
2013-11-18 14:00:00,31.03,31.1,31.01,31.09,98900.0,30.3589,30.4273,30.3393,30.4176,98900.0
2013-11-18 14:30:00,31.09,31.1,30.82,30.84,116800.0,30.4176,30.4273,30.1534,30.173,116800.0
2013-11-18 15:00:00,30.85,30.85,30.57,30.6,180300.0,30.1828,30.1828,29.9088,29.9382,180300.0
2013-11-18 15:30:00,30.61,30.68,30.56,30.68,362000.0,29.9479,30.0164,29.899,30.0164,362000.0
2013-11-19 09:30:00,30.69,30.9,30.67,30.76,117800.0,30.0262,30.2317,30.0066,30.0947,117800.0
2013-11-19 10:00:00,30.76,30.76,30.71,30.71,85600.0,30.0947,30.0947,30.0458,30.0458,85600.0
2013-11-19 10:30:00,30.72,30.76,30.7,30.74,142500.0,30.0556,30.0947,30.036,30.0751,142500.0
2013-11-19 11:00:00,30.75,30.76,30.65,30.65,63000.0,30.0849,30.0947,29.9871,29.9871,63000.0
2013-11-19 11:30:00,30.65,30.76,30.65,30.76,134300.0,29.9871,30.0947,29.9871,30.0947,134300.0
2013-11-19 12:00:00,30.76,30.77,30.7,30.73,54200.0,30.0947,30.1045,30.036,30.0653,54200.0
2013-11-19 12:30:00,30.74,30.76,30.7,30.71,101100.0,30.0751,30.0947,30.036,30.0458,101100.0
2013-11-19 13:00:00,30.7,30.71,30.57,30.57,272300.0,30.036,30.0458,29.9088,29.9088,272300.0
2013-11-19 13:30:00,30.56,30.57,30.37,30.38,128600.0,29.899,29.9088,29.7131,29.7229,128600.0
2013-11-19 14:00:00,30.37,30.44,30.37,30.39,126300.0,29.7131,29.7816,29.7131,29.7327,126300.0
2013-11-19 14:30:00,30.4,30.45,30.39,30.4,144900.0,29.7425,29.7914,29.7327,29.7425,144900.0
2013-11-19 15:00:00,30.4,30.55,30.39,30.45,152800.0,29.7425,29.8892,29.7327,29.7914,152800.0
2013-11-19 15:30:00,30.45,30.46,30.35,30.41,317100.0,29.7914,29.8012,29.6936,29.7523,317100.0
2013-11-20 09:30:00,30.46,30.67,30.37,30.66,76300.0,29.8012,30.0066,29.7131,29.9969,76300.0
2013-11-20 10:00:00,30.65,30.8,30.53,30.75,115800.0,29.9871,30.1338,29.8697,30.0849,115800.0
2013-11-20 10:30:00,30.76,30.77,30.61,30.73,76600.0,30.0947,30.1045,29.9479,30.0653,76600.0
2013-11-20 11:00:00,30.73,30.82,30.69,30.78,83100.0,30.0653,30.1534,30.0262,30.1143,83100.0
2013-11-20 11:30:00,30.78,30.84,30.78,30.8,34700.0,30.1143,30.173,30.1143,30.1338,34700.0
2013-11-20 12:00:00,30.8,30.98,30.8,30.98,99100.0,30.1338,30.3099,30.1338,30.3099,99100.0
2013-11-20 12:30:00,30.98,30.99,30.88,30.97,76800.0,30.3099,30.3197,30.2121,30.3002,76800.0
2013-11-20 13:00:00,30.97,30.99,30.96,30.97,116900.0,30.3002,30.3197,30.2904,30.3002,116900.0
2013-11-20 13:30:00,30.97,31.06,30.97,31.02,107600.0,30.3002,30.3882,30.3002,30.3491,107600.0
2013-11-20 14:00:00,31.02,31.04,30.79,30.8,601500.0,30.3491,30.3686,30.124,30.1338,601500.0
2013-11-20 14:30:00,30.8,30.82,30.56,30.57,328500.0,30.1338,30.1534,29.899,29.9088,328500.0
2013-11-20 15:00:00,30.58,30.6,30.49,30.53,461400.0,29.9186,29.9382,29.8305,29.8697,461400.0
2013-11-20 15:30:00,30.53,30.58,30.49,30.51,614700.0,29.8697,29.9186,29.8305,29.8501,614700.0
2013-11-21 09:30:00,30.59,30.83,30.59,30.8,101000.0,29.9284,30.1632,29.9284,30.1338,101000.0
2013-11-21 10:00:00,30.82,31.02,30.8,30.89,187600.0,30.1534,30.3491,30.1338,30.2219,187600.0
2013-11-21 10:30:00,30.89,31.17,30.89,31.15,175600.0,30.2219,30.4958,30.2219,30.4763,175600.0
2013-11-21 11:00:00,31.16,31.25,31.09,31.12,237400.0,30.486,30.5741,30.4176,30.4469,237400.0
2013-11-21 11:30:00,31.12,31.19,31.06,31.17,105800.0,30.4469,30.5154,30.3882,30.4958,105800.0
2013-11-21 12:00:00,31.16,31.24,31.13,31.15,115100.0,30.486,30.5643,30.4567,30.4763,115100.0
2013-11-21 12:30:00,31.14,31.3,31.13,31.3,143000.0,30.4665,30.623,30.4567,30.623,143000.0
2013-11-21 13:00:00,31.29,31.6,31.29,31.55,300300.0,30.6132,30.9165,30.6132,30.8676,300300.0
2013-11-21 13:30:00,31.54,31.57,31.41,31.54,289600.0,30.8578,30.8872,30.7306,30.8578,289600.0
2013-11-21 14:00:00,31.53,31.67,31.53,31.55,205900.0,30.848,30.985,30.848,30.8676,205900.0
2013-11-21 14:30:00,31.55,31.59,31.5,31.54,200600.0,30.8676,30.9067,30.8187,30.8578,200600.0
2013-11-21 15:00:00,31.54,31.56,31.46,31.5,200500.0,30.8578,30.8774,30.7796,30.8187,200500.0
2013-11-21 15:30:00,31.5,31.52,31.48,31.5,455000.0,30.8187,30.8383,30.7991,30.8187,455000.0
2013-11-22 09:30:00,31.5,31.61,31.47,31.52,133900.0,30.8187,30.9263,30.7893,30.8383,133900.0
2013-11-22 10:00:00,31.52,31.64,31.47,31.62,224800.0,30.8383,30.9557,30.7893,30.9361,224800.0
2013-11-22 10:30:00,31.61,31.77,31.57,31.77,148300.0,30.9263,31.0829,30.8872,31.0829,148300.0
2013-11-22 11:00:00,31.76,31.77,31.69,31.7,152300.0,31.0731,31.0829,31.0046,31.0144,152300.0
2013-11-22 11:30:00,31.71,31.84,31.7,31.84,111100.0,31.0241,31.1513,31.0144,31.1513,111100.0
2013-11-22 12:00:00,31.84,32.07,31.83,32.04,340200.0,31.1513,31.3764,31.1416,31.347,340200.0
2013-11-22 12:30:00,32.04,32.04,31.85,31.99,170300.0,31.347,31.347,31.1611,31.2981,170300.0
2013-11-22 13:00:00,31.98,32.02,31.9,31.91,173600.0,31.2883,31.3274,31.21,31.2198,173600.0
2013-11-22 13:30:00,31.9,31.99,31.9,31.91,121400.0,31.21,31.2981,31.21,31.2198,121400.0
2013-11-22 14:00:00,31.9,31.91,31.8,31.88,128800.0,31.21,31.2198,31.1122,31.1905,128800.0
2013-11-22 14:30:00,31.88,31.94,31.88,31.91,103600.0,31.1905,31.2492,31.1905,31.2198,103600.0
2013-11-22 15:00:00,31.92,31.97,31.88,31.88,174400.0,31.2296,31.2785,31.1905,31.1905,174400.0
2013-11-22 15:30:00,31.88,31.99,31.88,31.97,471400.0,31.1905,31.2981,31.1905,31.2785,471400.0
2013-11-25 09:30:00,32.07,32.4,31.98,32.39,413100.0,31.3764,31.6992,31.2883,31.6894,413100.0
2013-11-25 10:00:00,32.37,32.52,32.34,32.45,218700.0,31.6699,31.8166,31.6405,31.7481,218700.0
2013-11-25 10:30:00,32.45,32.54,32.43,32.48,225400.0,31.7481,31.8362,31.7286,31.7775,225400.0
2013-11-25 11:00:00,32.49,32.53,32.48,32.52,86500.0,31.7873,31.8264,31.7775,31.8166,86500.0
2013-11-25 11:30:00,32.5,32.53,32.46,32.51,145500.0,31.7971,31.8264,31.7579,31.8068,145500.0
2013-11-25 12:00:00,32.51,32.59,32.5,32.59,81500.0,31.8068,31.8851,31.7971,31.8851,81500.0
2013-11-25 12:30:00,32.59,32.59,32.53,32.55,139300.0,31.8851,31.8851,31.8264,31.846,139300.0
2013-11-25 13:00:00,32.54,32.64,32.54,32.63,155900.0,31.8362,31.934,31.8362,31.9243,155900.0
2013-11-25 13:30:00,32.64,32.71,32.63,32.7,138100.0,31.934,32.0025,31.9243,31.9927,138100.0
2013-11-25 14:00:00,32.7,32.76,32.65,32.72,161000.0,31.9927,32.0514,31.9438,32.0123,161000.0
2013-11-25 14:30:00,32.72,32.72,32.69,32.72,92400.0,32.0123,32.0123,31.983,32.0123,92400.0
2013-11-25 15:00:00,32.72,32.79,32.7,32.78,389600.0,32.0123,32.0808,31.9927,32.071,389600.0
2013-11-25 15:30:00,32.78,32.79,32.65,32.71,452100.0,32.071,32.0808,31.9438,32.0025,452100.0
2013-11-26 09:30:00,32.76,32.91,32.56,32.87,263600.0,32.0514,32.1982,31.8558,32.1591,263600.0
2013-11-26 10:00:00,32.88,32.99,32.82,32.88,188900.0,32.1688,32.2765,32.1101,32.1688,188900.0
2013-11-26 10:30:00,32.87,32.89,32.77,32.88,88900.0,32.1591,32.1786,32.0612,32.1688,88900.0
2013-11-26 11:00:00,32.87,33.01,32.87,32.99,163700.0,32.1591,32.296,32.1591,32.2765,163700.0
2013-11-26 11:30:00,32.99,33.08,32.98,33.04,108500.0,32.2765,32.3645,32.2667,32.3254,108500.0
2013-11-26 12:00:00,33.04,33.05,32.91,32.96,122900.0,32.3254,32.3352,32.1982,32.2471,122900.0
2013-11-26 12:30:00,32.96,32.97,32.9,32.9,65300.0,32.2471,32.2569,32.1884,32.1884,65300.0
2013-11-26 13:00:00,32.91,32.91,32.71,32.71,165700.0,32.1982,32.1982,32.0025,32.0025,165700.0
2013-11-26 13:30:00,32.72,32.75,32.68,32.75,116100.0,32.0123,32.0417,31.9732,32.0417,116100.0
2013-11-26 14:00:00,32.75,32.87,32.75,32.87,113600.0,32.0417,32.1591,32.0417,32.1591,113600.0
2013-11-26 14:30:00,32.87,32.87,32.68,32.8,255500.0,32.1591,32.1591,31.9732,32.0906,255500.0
2013-11-26 15:00:00,32.8,32.85,32.73,32.84,158100.0,32.0906,32.1395,32.0221,32.1297,158100.0
2013-11-26 15:30:00,32.84,32.9,32.75,32.78,654300.0,32.1297,32.1884,32.0417,32.071,654300.0
2013-11-27 09:30:00,32.8,33.3,32.76,33.3,194200.0,32.0906,32.5798,32.0514,32.5798,194200.0
2013-11-27 10:00:00,33.31,33.61,33.26,33.54,454000.0,32.5895,32.8831,32.5406,32.8146,454000.0
2013-11-27 10:30:00,33.54,33.79,33.27,33.3,330900.0,32.8146,33.0592,32.5504,32.5798,330900.0
2013-11-27 11:00:00,33.32,33.39,33.23,33.31,161300.0,32.5993,32.6678,32.5113,32.5895,161300.0
2013-11-27 11:30:00,33.31,33.33,33.19,33.28,145500.0,32.5895,32.6091,32.4721,32.5602,145500.0
2013-11-27 12:00:00,33.27,33.29,33.2,33.28,90500.0,32.5504,32.57,32.4819,32.5602,90500.0
2013-11-27 12:30:00,33.27,33.27,33.14,33.18,79800.0,32.5504,32.5504,32.4232,32.4624,79800.0
2013-11-27 13:00:00,33.17,33.18,33.01,33.04,128400.0,32.4526,32.4624,32.296,32.3254,128400.0
2013-11-27 13:30:00,33.05,33.17,33.01,33.11,148200.0,32.3352,32.4526,32.296,32.3939,148200.0
2013-11-27 14:00:00,33.1,33.4,33.09,33.31,172800.0,32.3841,32.6776,32.3743,32.5895,172800.0
2013-11-27 14:30:00,33.3,33.36,33.28,33.3,46500.0,32.5798,32.6385,32.5602,32.5798,46500.0
2013-11-27 15:00:00,33.29,33.3,33.22,33.27,86900.0,32.57,32.5798,32.5015,32.5504,86900.0
2013-11-27 15:30:00,33.27,33.28,33.21,33.26,208300.0,32.5504,32.5602,32.4917,32.5406,208300.0
2013-11-29 09:30:00,33.26,33.45,33.13,33.21,78400.0,32.5406,32.7265,32.4134,32.4917,78400.0
2013-11-29 10:00:00,33.21,33.41,33.19,33.38,86400.0,32.4917,32.6874,32.4721,32.658,86400.0
2013-11-29 10:30:00,33.38,33.39,33.17,33.19,116800.0,32.658,32.6678,32.4526,32.4721,116800.0
2013-11-29 11:00:00,33.19,33.23,33.13,33.15,99000.0,32.4721,32.5113,32.4134,32.433,99000.0
2013-11-29 11:30:00,33.15,33.27,33.05,33.26,272600.0,32.433,32.5504,32.3352,32.5406,272600.0
2013-11-29 12:00:00,33.27,33.37,33.23,33.3,106200.0,32.5504,32.6482,32.5113,32.5798,106200.0
2013-11-29 12:30:00,33.3,33.36,33.19,33.23,324400.0,32.5798,32.6385,32.4721,32.5113,324400.0
2013-12-02 09:30:00,33.25,33.31,33.16,33.3,166100.0,32.5308,32.5895,32.4428,32.5798,166100.0
2013-12-02 10:00:00,33.31,33.51,33.28,33.41,134900.0,32.5895,32.7852,32.5602,32.6874,134900.0
2013-12-02 10:30:00,33.42,33.66,33.4,33.66,153600.0,32.6972,32.932,32.6776,32.932,153600.0
2013-12-02 11:00:00,33.67,33.7,33.45,33.45,180400.0,32.9418,32.9711,32.7265,32.7265,180400.0
2013-12-02 11:30:00,33.44,33.53,33.4,33.43,215900.0,32.7167,32.8048,32.6776,32.7069,215900.0
2013-12-02 12:00:00,33.43,33.46,33.41,33.44,100300.0,32.7069,32.7363,32.6874,32.7167,100300.0
2013-12-02 12:30:00,33.45,33.46,33.33,33.35,198600.0,32.7265,32.7363,32.6091,32.6287,198600.0
2013-12-02 13:00:00,33.35,33.39,33.34,33.35,97700.0,32.6287,32.6678,32.6189,32.6287,97700.0
2013-12-02 13:30:00,33.34,33.37,33.3,33.3,117800.0,32.6189,32.6482,32.5798,32.5798,117800.0
2013-12-02 14:00:00,33.31,33.36,33.26,33.26,117000.0,32.5895,32.6385,32.5406,32.5406,117000.0
2013-12-02 14:30:00,33.26,33.27,33.21,33.26,93600.0,32.5406,32.5504,32.4917,32.5406,93600.0
2013-12-02 15:00:00,33.27,33.27,33.22,33.23,149900.0,32.5504,32.5504,32.5015,32.5113,149900.0
2013-12-02 15:30:00,33.22,33.25,33.07,33.13,523300.0,32.5015,32.5308,32.3547,32.4134,523300.0
2013-12-03 09:30:00,33.03,33.3,32.87,33.3,153300.0,32.3156,32.5798,32.1591,32.5798,153300.0
2013-12-03 10:00:00,33.31,33.34,33.09,33.14,192600.0,32.5895,32.6189,32.3743,32.4232,192600.0
2013-12-03 10:30:00,33.14,33.22,32.95,32.96,352300.0,32.4232,32.5015,32.2373,32.2471,352300.0
2013-12-03 11:00:00,32.96,32.97,32.72,32.79,193700.0,32.2471,32.2569,32.0123,32.0808,193700.0
2013-12-03 11:30:00,32.8,32.8,32.56,32.64,225500.0,32.0906,32.0906,31.8558,31.934,225500.0
2013-12-03 12:00:00,32.64,32.71,32.52,32.52,165900.0,31.934,32.0025,31.8166,31.8166,165900.0
2013-12-03 12:30:00,32.53,32.63,32.45,32.62,201900.0,31.8264,31.9243,31.7481,31.9145,201900.0
2013-12-03 13:00:00,32.63,32.63,32.46,32.49,149000.0,31.9243,31.9243,31.7579,31.7873,149000.0
2013-12-03 13:30:00,32.5,32.54,32.4,32.52,147700.0,31.7971,31.8362,31.6992,31.8166,147700.0
2013-12-03 14:00:00,32.53,32.53,32.32,32.32,169600.0,31.8264,31.8264,31.621,31.621,169600.0
2013-12-03 14:30:00,32.32,32.61,32.29,32.58,295900.0,31.621,31.9047,31.5916,31.8753,295900.0
2013-12-03 15:00:00,32.57,32.57,32.47,32.49,317000.0,31.8655,31.8655,31.7677,31.7873,317000.0
2013-12-03 15:30:00,32.5,32.65,32.47,32.63,542400.0,31.7971,31.9438,31.7677,31.9243,542400.0
2013-12-04 09:30:00,32.45,32.45,31.94,32.07,278400.0,31.7481,31.7481,31.2492,31.3764,278400.0
2013-12-04 10:00:00,32.07,32.55,32.07,32.47,196200.0,31.3764,31.846,31.3764,31.7677,196200.0
2013-12-04 10:30:00,32.47,32.48,32.23,32.37,242600.0,31.7677,31.7775,31.5329,31.6699,242600.0
2013-12-04 11:00:00,32.38,32.45,32.33,32.34,124400.0,31.6797,31.7481,31.6307,31.6405,124400.0
2013-12-04 11:30:00,32.34,32.36,32.22,32.23,109000.0,31.6405,31.6601,31.5231,31.5329,109000.0
2013-12-04 12:00:00,32.23,32.24,32.01,32.09,158400.0,31.5329,31.5427,31.3177,31.3959,158400.0
2013-12-04 12:30:00,32.09,32.19,32.09,32.13,90700.0,31.3959,31.4938,31.3959,31.4351,90700.0
2013-12-04 13:00:00,32.13,32.2,31.78,31.78,187900.0,31.4351,31.5036,31.0926,31.0926,187900.0
2013-12-04 13:30:00,31.78,31.89,31.59,31.87,305000.0,31.0926,31.2003,30.9067,31.1807,305000.0
2013-12-04 14:00:00,31.88,32.11,31.87,32.09,290800.0,31.1905,31.4155,31.1807,31.3959,290800.0
2013-12-04 14:30:00,32.1,32.35,32.1,32.27,181300.0,31.4057,31.6503,31.4057,31.572,181300.0
2013-12-04 15:00:00,32.27,32.38,32.21,32.34,167200.0,31.572,31.6797,31.5133,31.6405,167200.0
2013-12-04 15:30:00,32.33,32.39,32.25,32.25,476500.0,31.6307,31.6894,31.5525,31.5525,476500.0
2013-12-05 09:30:00,31.57,32.26,31.54,32.21,223000.0,30.8872,31.5623,30.8578,31.5133,223000.0
2013-12-05 10:00:00,32.24,32.33,32.18,32.2,120400.0,31.5427,31.6307,31.484,31.5036,120400.0
2013-12-05 10:30:00,32.21,32.3,32.15,32.16,76500.0,31.5133,31.6014,31.4546,31.4644,76500.0
2013-12-05 11:00:00,32.16,32.32,32.1,32.27,67100.0,31.4644,31.621,31.4057,31.572,67100.0
2013-12-05 11:30:00,32.27,32.35,32.25,32.31,110300.0,31.572,31.6503,31.5525,31.6112,110300.0
2013-12-05 12:00:00,32.32,32.51,32.32,32.45,77600.0,31.621,31.8068,31.621,31.7481,77600.0
2013-12-05 12:30:00,32.44,32.45,32.38,32.41,42300.0,31.7384,31.7481,31.6797,31.709,42300.0
2013-12-05 13:00:00,32.41,32.52,32.38,32.39,61600.0,31.709,31.8166,31.6797,31.6894,61600.0
2013-12-05 13:30:00,32.39,32.47,32.37,32.43,102900.0,31.6894,31.7677,31.6699,31.7286,102900.0
2013-12-05 14:00:00,32.43,32.48,32.33,32.41,61800.0,31.7286,31.7775,31.6307,31.709,61800.0
2013-12-05 14:30:00,32.4,32.43,32.36,32.38,86100.0,31.6992,31.7286,31.6601,31.6797,86100.0
2013-12-05 15:00:00,32.39,32.44,32.33,32.36,149000.0,31.6894,31.7384,31.6307,31.6601,149000.0
2013-12-05 15:30:00,32.35,32.45,32.26,32.31,386100.0,31.6503,31.7481,31.5623,31.6112,386100.0
2013-12-06 09:30:00,32.72,32.87,32.55,32.57,73700.0,32.0123,32.1591,31.846,31.8655,73700.0
2013-12-06 10:00:00,32.59,32.62,32.49,32.52,71200.0,31.8851,31.9145,31.7873,31.8166,71200.0
2013-12-06 10:30:00,32.52,32.53,32.43,32.48,176500.0,31.8166,31.8264,31.7286,31.7775,176500.0
2013-12-06 11:00:00,32.48,32.64,32.48,32.56,46200.0,31.7775,31.934,31.7775,31.8558,46200.0
2013-12-06 11:30:00,32.56,32.63,32.54,32.61,97600.0,31.8558,31.9243,31.8362,31.9047,97600.0
2013-12-06 12:00:00,32.6,32.63,32.45,32.48,109300.0,31.8949,31.9243,31.7481,31.7775,109300.0
2013-12-06 12:30:00,32.49,32.63,32.47,32.63,62200.0,31.7873,31.9243,31.7677,31.9243,62200.0
2013-12-06 13:00:00,32.63,32.63,32.52,32.56,53200.0,31.9243,31.9243,31.8166,31.8558,53200.0
2013-12-06 13:30:00,32.57,32.66,32.57,32.6,148200.0,31.8655,31.9536,31.8655,31.8949,148200.0
2013-12-06 14:00:00,32.6,32.65,32.58,32.58,82700.0,31.8949,31.9438,31.8753,31.8753,82700.0
2013-12-06 14:30:00,32.58,32.62,32.55,32.61,72100.0,31.8753,31.9145,31.846,31.9047,72100.0
2013-12-06 15:00:00,32.62,32.62,32.55,32.55,62400.0,31.9145,31.9145,31.846,31.846,62400.0
2013-12-06 15:30:00,32.55,32.64,32.52,32.62,228200.0,31.846,31.934,31.8166,31.9145,228200.0
2013-12-09 09:30:00,32.65,32.83,32.55,32.83,117200.0,31.9438,32.1199,31.846,32.1199,117200.0
2013-12-09 10:00:00,32.83,32.84,32.58,32.64,115700.0,32.1199,32.1297,31.8753,31.934,115700.0
2013-12-09 10:30:00,32.63,32.63,32.55,32.6,87200.0,31.9243,31.9243,31.846,31.8949,87200.0
2013-12-09 11:00:00,32.6,32.72,32.59,32.7,85500.0,31.8949,32.0123,31.8851,31.9927,85500.0
2013-12-09 11:30:00,32.71,32.71,32.59,32.6,91800.0,32.0025,32.0025,31.8851,31.8949,91800.0
2013-12-09 12:00:00,32.59,32.6,32.51,32.51,45700.0,31.8851,31.8949,31.8068,31.8068,45700.0
2013-12-09 12:30:00,32.51,32.54,32.48,32.49,62300.0,31.8068,31.8362,31.7775,31.7873,62300.0
2013-12-09 13:00:00,32.48,32.53,32.46,32.52,132300.0,31.7775,31.8264,31.7579,31.8166,132300.0
2013-12-09 13:30:00,32.52,32.54,32.41,32.47,71100.0,31.8166,31.8362,31.709,31.7677,71100.0
2013-12-09 14:00:00,32.46,32.5,32.44,32.46,54200.0,31.7579,31.7971,31.7384,31.7579,54200.0
2013-12-09 14:30:00,32.47,32.52,32.45,32.46,93600.0,31.7677,31.8166,31.7481,31.7579,93600.0
2013-12-09 15:00:00,32.47,32.47,32.31,32.31,140000.0,31.7677,31.7677,31.6112,31.6112,140000.0
2013-12-09 15:30:00,32.31,32.43,32.31,32.39,363700.0,31.6112,31.7286,31.6112,31.6894,363700.0
2013-12-10 09:30:00,32.28,32.43,32.04,32.39,146000.0,31.5818,31.7286,31.347,31.6894,146000.0
2013-12-10 10:00:00,32.42,32.54,32.39,32.48,98500.0,31.7188,31.8362,31.6894,31.7775,98500.0
2013-12-10 10:30:00,32.48,32.65,32.48,32.58,92800.0,31.7775,31.9438,31.7775,31.8753,92800.0
2013-12-10 11:00:00,32.58,32.6,32.44,32.49,91500.0,31.8753,31.8949,31.7384,31.7873,91500.0
2013-12-10 11:30:00,32.49,32.49,32.34,32.38,66600.0,31.7873,31.7873,31.6405,31.6797,66600.0
2013-12-10 12:00:00,32.38,32.38,32.27,32.35,65700.0,31.6797,31.6797,31.572,31.6503,65700.0
2013-12-10 12:30:00,32.35,32.41,32.33,32.39,49400.0,31.6503,31.709,31.6307,31.6894,49400.0
2013-12-10 13:00:00,32.38,32.42,32.26,32.27,54000.0,31.6797,31.7188,31.5623,31.572,54000.0
2013-12-10 13:30:00,32.27,32.33,32.22,32.29,94300.0,31.572,31.6307,31.5231,31.5916,94300.0
2013-12-10 14:00:00,32.28,32.33,32.27,32.32,43900.0,31.5818,31.6307,31.572,31.621,43900.0
2013-12-10 14:30:00,32.32,32.36,32.26,32.36,84700.0,31.621,31.6601,31.5623,31.6601,84700.0
2013-12-10 15:00:00,32.36,32.41,32.33,32.37,102900.0,31.6601,31.709,31.6307,31.6699,102900.0
2013-12-10 15:30:00,32.37,32.39,32.24,32.25,263500.0,31.6699,31.6894,31.5427,31.5525,263500.0
2013-12-11 09:30:00,32.22,32.3,32.03,32.15,83100.0,31.5431,31.6214,31.3571,31.4745,83100.0
2013-12-11 10:00:00,32.15,32.16,31.92,31.92,94700.0,31.4745,31.4843,31.2494,31.2494,94700.0
2013-12-11 10:30:00,31.92,32.08,31.89,32.02,162900.0,31.2494,31.406,31.22,31.3473,162900.0
2013-12-11 11:00:00,32.02,32.02,31.83,31.88,64500.0,31.3473,31.3473,31.1613,31.2102,64500.0
2013-12-11 11:30:00,31.87,31.87,31.74,31.81,67000.0,31.2004,31.2004,31.0732,31.1417,67000.0
2013-12-11 12:00:00,31.82,31.84,31.74,31.76,118000.0,31.1515,31.1711,31.0732,31.0927,118000.0
2013-12-11 12:30:00,31.75,31.77,31.71,31.74,103700.0,31.083,31.1025,31.0438,31.0732,103700.0
2013-12-11 13:00:00,31.75,31.81,31.65,31.66,117400.0,31.083,31.1417,30.9851,30.9948,117400.0
2013-12-11 13:30:00,31.66,31.85,31.65,31.84,64300.0,30.9948,31.1809,30.9851,31.1711,64300.0
2013-12-11 14:00:00,31.85,31.85,31.68,31.77,62900.0,31.1809,31.1809,31.0144,31.1025,62900.0
2013-12-11 14:30:00,31.76,31.77,31.68,31.7,65700.0,31.0927,31.1025,31.0144,31.034,65700.0
2013-12-11 15:00:00,31.7,31.71,31.57,31.58,132800.0,31.034,31.0438,30.9067,30.9165,132800.0
2013-12-11 15:30:00,31.58,31.63,31.47,31.58,438800.0,30.9165,30.9655,30.8088,30.9165,438800.0
2013-12-12 09:30:00,31.56,31.74,31.47,31.56,92100.0,30.8969,31.0732,30.8088,30.8969,92100.0
2013-12-12 10:00:00,31.59,31.7,31.49,31.52,171900.0,30.9263,31.034,30.8284,30.8578,171900.0
2013-12-12 10:30:00,31.52,31.65,31.48,31.62,64400.0,30.8578,30.9851,30.8186,30.9557,64400.0
2013-12-12 11:00:00,31.63,31.72,31.48,31.48,79900.0,30.9655,31.0536,30.8186,30.8186,79900.0
2013-12-12 11:30:00,31.49,31.6,31.47,31.54,155800.0,30.8284,30.9361,30.8088,30.8774,155800.0
2013-12-12 12:00:00,31.55,31.61,31.48,31.5,88700.0,30.8872,30.9459,30.8186,30.8382,88700.0
2013-12-12 12:30:00,31.5,31.56,31.47,31.51,47600.0,30.8382,30.8969,30.8088,30.848,47600.0
2013-12-12 13:00:00,31.51,31.55,31.41,31.41,84800.0,30.848,30.8872,30.7501,30.7501,84800.0
2013-12-12 13:30:00,31.42,31.52,31.4,31.52,93600.0,30.7599,30.8578,30.7403,30.8578,93600.0
2013-12-12 14:00:00,31.53,31.64,31.53,31.56,76500.0,30.8676,30.9753,30.8676,30.8969,76500.0
2013-12-12 14:30:00,31.56,31.65,31.53,31.59,85300.0,30.8969,30.9851,30.8676,30.9263,85300.0
2013-12-12 15:00:00,31.6,31.62,31.52,31.59,118300.0,30.9361,30.9557,30.8578,30.9263,118300.0
2013-12-12 15:30:00,31.6,31.63,31.47,31.5,299400.0,30.9361,30.9655,30.8088,30.8382,299400.0
2013-12-13 09:30:00,31.59,31.81,31.54,31.6,86200.0,30.9263,31.1417,30.8774,30.9361,86200.0
2013-12-13 10:00:00,31.6,31.68,31.47,31.52,80500.0,30.9361,31.0144,30.8088,30.8578,80500.0
2013-12-13 10:30:00,31.52,31.58,31.46,31.5,60900.0,30.8578,30.9165,30.799,30.8382,60900.0
2013-12-13 11:00:00,31.49,31.61,31.46,31.56,78600.0,30.8284,30.9459,30.799,30.8969,78600.0
2013-12-13 11:30:00,31.54,31.64,31.53,31.62,42600.0,30.8774,30.9753,30.8676,30.9557,42600.0
2013-12-13 12:00:00,31.61,31.62,31.45,31.58,191500.0,30.9459,30.9557,30.7893,30.9165,191500.0
2013-12-13 12:30:00,31.58,31.59,31.51,31.53,49100.0,30.9165,30.9263,30.848,30.8676,49100.0
2013-12-13 13:00:00,31.53,31.54,31.49,31.51,62700.0,30.8676,30.8774,30.8284,30.848,62700.0
2013-12-13 13:30:00,31.52,31.54,31.46,31.46,80500.0,30.8578,30.8774,30.799,30.799,80500.0
2013-12-13 14:00:00,31.47,31.48,31.33,31.33,104100.0,30.8088,30.8186,30.6718,30.6718,104100.0
2013-12-13 14:30:00,31.35,31.45,31.34,31.45,138300.0,30.6914,30.7893,30.6816,30.7893,138300.0
2013-12-13 15:00:00,31.45,31.55,31.45,31.53,99900.0,30.7893,30.8872,30.7893,30.8676,99900.0
2013-12-13 15:30:00,31.52,31.53,31.44,31.45,334200.0,30.8578,30.8676,30.7795,30.7893,334200.0
2013-12-16 09:30:00,31.6,31.94,31.48,31.93,138300.0,30.9361,31.269,30.8186,31.2592,138300.0
2013-12-16 10:00:00,31.93,31.95,31.78,31.87,103900.0,31.2592,31.2787,31.1123,31.2004,103900.0
2013-12-16 10:30:00,31.87,31.88,31.81,31.82,84500.0,31.2004,31.2102,31.1417,31.1515,84500.0
2013-12-16 11:00:00,31.82,31.94,31.73,31.93,157200.0,31.1515,31.269,31.0634,31.2592,157200.0
2013-12-16 11:30:00,31.94,32.08,31.93,32.07,81100.0,31.269,31.406,31.2592,31.3962,81100.0
2013-12-16 12:00:00,32.08,32.11,32.01,32.04,66400.0,31.406,31.4354,31.3375,31.3669,66400.0
2013-12-16 12:30:00,32.05,32.07,32.02,32.06,94300.0,31.3766,31.3962,31.3473,31.3864,94300.0
2013-12-16 13:00:00,32.06,32.07,32.0,32.07,123800.0,31.3864,31.3962,31.3277,31.3962,123800.0
2013-12-16 13:30:00,32.08,32.2,32.07,32.19,71100.0,31.406,31.5235,31.3962,31.5137,71100.0
2013-12-16 14:00:00,32.19,32.25,32.19,32.21,82300.0,31.5137,31.5724,31.5137,31.5333,82300.0
2013-12-16 14:30:00,32.22,32.32,32.19,32.32,93400.0,31.5431,31.641,31.5137,31.641,93400.0
2013-12-16 15:00:00,32.31,32.33,32.19,32.2,180000.0,31.6312,31.6508,31.5137,31.5235,180000.0
2013-12-16 15:30:00,32.19,32.2,32.02,32.11,569600.0,31.5137,31.5235,31.3473,31.4354,569600.0
2013-12-17 09:30:00,32.16,32.24,31.98,32.23,138600.0,31.4843,31.5627,31.3081,31.5529,138600.0
2013-12-17 10:00:00,32.22,32.23,31.97,31.98,126700.0,31.5431,31.5529,31.2983,31.3081,126700.0
2013-12-17 10:30:00,31.98,32.06,31.87,31.99,216800.0,31.3081,31.3864,31.2004,31.3179,216800.0
2013-12-17 11:00:00,31.98,31.98,31.86,31.88,79800.0,31.3081,31.3081,31.1906,31.2102,79800.0
2013-12-17 11:30:00,31.88,31.92,31.76,31.82,192000.0,31.2102,31.2494,31.0927,31.1515,192000.0
2013-12-17 12:00:00,31.83,31.97,31.8,31.94,109900.0,31.1613,31.2983,31.1319,31.269,109900.0
2013-12-17 12:30:00,31.95,32.0,31.91,31.96,87700.0,31.2787,31.3277,31.2396,31.2885,87700.0
2013-12-17 13:00:00,31.97,32.11,31.97,31.98,156100.0,31.2983,31.4354,31.2983,31.3081,156100.0
2013-12-17 13:30:00,31.97,32.0,31.9,32.0,106800.0,31.2983,31.3277,31.2298,31.3277,106800.0
2013-12-17 14:00:00,32.0,32.13,31.98,32.08,174100.0,31.3277,31.455,31.3081,31.406,174100.0
2013-12-17 14:30:00,32.08,32.08,32.0,32.04,62600.0,31.406,31.406,31.3277,31.3669,62600.0
2013-12-17 15:00:00,32.04,32.14,32.03,32.12,177900.0,31.3669,31.4648,31.3571,31.4452,177900.0
2013-12-17 15:30:00,32.12,32.14,32.08,32.11,384200.0,31.4452,31.4648,31.406,31.4354,384200.0
2013-12-18 09:30:00,32.1,32.23,32.02,32.14,72100.0,31.4256,31.5529,31.3473,31.4648,72100.0
2013-12-18 10:00:00,32.14,32.18,32.08,32.16,70800.0,31.4648,31.5039,31.406,31.4843,70800.0
2013-12-18 10:30:00,32.15,32.23,32.13,32.18,400600.0,31.4745,31.5529,31.455,31.5039,400600.0
2013-12-18 11:00:00,32.18,32.2,32.1,32.12,44200.0,31.5039,31.5235,31.4256,31.4452,44200.0
2013-12-18 11:30:00,32.11,32.11,31.98,32.04,47600.0,31.4354,31.4354,31.3081,31.3669,47600.0
2013-12-18 12:00:00,32.04,32.13,32.01,32.12,89400.0,31.3669,31.455,31.3375,31.4452,89400.0
2013-12-18 12:30:00,32.11,32.15,32.09,32.11,81500.0,31.4354,31.4745,31.4158,31.4354,81500.0
2013-12-18 13:00:00,32.11,32.14,32.07,32.13,173000.0,31.4354,31.4648,31.3962,31.455,173000.0
2013-12-18 13:30:00,32.13,32.22,32.09,32.14,84000.0,31.455,31.5431,31.4158,31.4648,84000.0
2013-12-18 14:00:00,32.13,32.77,31.93,32.55,370700.0,31.455,32.0815,31.2592,31.8661,370700.0
2013-12-18 14:30:00,32.56,32.74,32.54,32.7,262200.0,31.8759,32.0522,31.8564,32.013,262200.0
2013-12-18 15:00:00,32.7,32.79,32.64,32.69,223500.0,32.013,32.1011,31.9543,32.0032,223500.0
2013-12-18 15:30:00,32.7,32.84,32.64,32.79,457400.0,32.013,32.1501,31.9543,32.1011,457400.0
2013-12-19 09:30:00,32.55,32.76,32.47,32.71,109600.0,31.8661,32.0717,31.7878,32.0228,109600.0
2013-12-19 10:00:00,32.73,32.73,32.44,32.56,94000.0,32.0424,32.0424,31.7585,31.8759,94000.0
2013-12-19 10:30:00,32.56,32.56,32.51,32.53,96600.0,31.8759,31.8759,31.827,31.8466,96600.0
2013-12-19 11:00:00,32.54,32.54,32.42,32.5,101100.0,31.8564,31.8564,31.7389,31.8172,101100.0
2013-12-19 11:30:00,32.51,32.56,32.48,32.53,68300.0,31.827,31.8759,31.7976,31.8466,68300.0
2013-12-19 12:00:00,32.52,32.56,32.47,32.55,83000.0,31.8368,31.8759,31.7878,31.8661,83000.0
2013-12-19 12:30:00,32.55,32.59,32.53,32.59,135500.0,31.8661,31.9053,31.8466,31.9053,135500.0
2013-12-19 13:00:00,32.59,32.59,32.54,32.55,84100.0,31.9053,31.9053,31.8564,31.8661,84100.0
2013-12-19 13:30:00,32.55,32.57,32.52,32.56,86600.0,31.8661,31.8857,31.8368,31.8759,86600.0
2013-12-19 14:00:00,32.56,32.6,32.5,32.52,85100.0,31.8759,31.9151,31.8172,31.8368,85100.0
2013-12-19 14:30:00,32.53,32.55,32.5,32.55,70600.0,31.8466,31.8661,31.8172,31.8661,70600.0
2013-12-19 15:00:00,32.55,32.64,32.54,32.59,107500.0,31.8661,31.9543,31.8564,31.9053,107500.0
2013-12-19 15:30:00,32.58,32.67,32.55,32.56,368600.0,31.8955,31.9836,31.8661,31.8759,368600.0
2013-12-20 09:30:00,32.71,33.19,32.65,33.15,393800.0,32.0228,32.4927,31.964,32.4535,393800.0
2013-12-20 10:00:00,33.16,33.2,33.02,33.09,103000.0,32.4633,32.5025,32.3263,32.3948,103000.0
2013-12-20 10:30:00,33.09,33.19,33.08,33.11,73200.0,32.3948,32.4927,32.385,32.4144,73200.0
2013-12-20 11:00:00,33.09,33.14,33.07,33.1,121600.0,32.3948,32.4437,32.3752,32.4046,121600.0
2013-12-20 11:30:00,33.1,33.21,33.1,33.2,94100.0,32.4046,32.5123,32.4046,32.5025,94100.0
2013-12-20 12:00:00,33.2,33.25,33.16,33.23,53800.0,32.5025,32.5514,32.4633,32.5319,53800.0
2013-12-20 12:30:00,33.24,33.25,33.18,33.2,44800.0,32.5416,32.5514,32.4829,32.5025,44800.0
2013-12-20 13:00:00,33.21,34.63,33.21,34.63,1207200.0,32.5123,33.9024,32.5123,33.9024,1207200.0
2013-12-20 13:30:00,34.6,36.68,34.56,36.4,4165200.0,33.8731,35.9094,33.8339,35.6353,4165200.0
2013-12-20 14:00:00,36.37,36.75,35.82,36.14,1595800.0,35.6059,35.9779,35.0674,35.3807,1595800.0
2013-12-20 14:30:00,36.13,36.48,35.85,36.35,1053400.0,35.3709,35.7136,35.0968,35.5863,1053400.0
2013-12-20 15:00:00,36.36,37.13,36.19,36.92,1226200.0,35.5961,36.3499,35.4297,36.1443,1226200.0
2013-12-20 15:30:00,36.92,37.43,36.78,37.28,2498400.0,36.1443,36.6436,36.0073,36.4968,2498400.0
2013-12-23 09:30:00,36.35,36.86,35.8,36.45,1194200.0,35.5863,36.0856,35.0479,35.6842,1194200.0
2013-12-23 10:00:00,36.43,36.51,36.35,36.43,484600.0,35.6646,35.7429,35.5863,35.6646,484600.0
2013-12-23 10:30:00,36.43,36.43,36.04,36.2,597400.0,35.6646,35.6646,35.2828,35.4395,597400.0
2013-12-23 11:00:00,36.2,36.22,35.86,35.91,469700.0,35.4395,35.459,35.1066,35.1556,469700.0
2013-12-23 11:30:00,35.91,35.91,35.65,35.8,846600.0,35.1556,35.1556,34.901,35.0479,846600.0
2013-12-23 12:00:00,35.81,36.17,35.8,36.17,472400.0,35.0577,35.4101,35.0479,35.4101,472400.0
2013-12-23 12:30:00,36.17,36.2,35.97,36.07,270100.0,35.4101,35.4395,35.2143,35.3122,270100.0
2013-12-23 13:00:00,36.08,36.13,35.99,36.12,180300.0,35.322,35.3709,35.2339,35.3611,180300.0
2013-12-23 13:30:00,36.14,36.23,36.08,36.2,238200.0,35.3807,35.4688,35.322,35.4395,238200.0
2013-12-23 14:00:00,36.19,36.29,36.16,36.28,359500.0,35.4297,35.5276,35.4003,35.5178,359500.0
2013-12-23 14:30:00,36.28,36.37,36.28,36.33,268800.0,35.5178,35.6059,35.5178,35.5667,268800.0
2013-12-23 15:00:00,36.32,36.45,36.32,36.41,457700.0,35.5569,35.6842,35.5569,35.645,457700.0
2013-12-23 15:30:00,36.41,36.44,36.33,36.36,803800.0,35.645,35.6744,35.5667,35.5961,803800.0
2013-12-24 09:30:00,36.03,36.65,35.95,36.3,160400.0,35.273,35.88,35.1947,35.5374,160400.0
2013-12-24 10:00:00,36.32,36.34,36.18,36.23,180800.0,35.5569,35.5765,35.4199,35.4688,180800.0
2013-12-24 10:30:00,36.24,36.24,35.97,35.99,213000.0,35.4786,35.4786,35.2143,35.2339,213000.0
2013-12-24 11:00:00,36.0,36.02,35.88,35.93,201000.0,35.2437,35.2632,35.1262,35.1751,201000.0
2013-12-24 11:30:00,35.94,36.05,35.86,35.99,231200.0,35.1849,35.2926,35.1066,35.2339,231200.0
2013-12-24 12:00:00,35.99,36.12,35.96,35.97,217700.0,35.2339,35.3611,35.2045,35.2143,217700.0
2013-12-24 12:30:00,35.97,36.02,35.89,35.99,291400.0,35.2143,35.2632,35.136,35.2339,291400.0
2013-12-26 09:30:00,36.32,36.69,36.17,36.2,185200.0,35.5569,35.9192,35.4101,35.4395,185200.0
2013-12-26 10:00:00,36.21,36.46,36.2,36.24,214800.0,35.4492,35.694,35.4395,35.4786,214800.0
2013-12-26 10:30:00,36.25,36.26,36.08,36.17,125100.0,35.4884,35.4982,35.322,35.4101,125100.0
2013-12-26 11:00:00,36.17,36.23,36.1,36.13,89800.0,35.4101,35.4688,35.3416,35.3709,89800.0
2013-12-26 11:30:00,36.13,36.24,36.13,36.23,81100.0,35.3709,35.4786,35.3709,35.4688,81100.0
2013-12-26 12:00:00,36.23,36.27,36.12,36.15,65000.0,35.4688,35.508,35.3611,35.3905,65000.0
2013-12-26 12:30:00,36.15,36.19,36.09,36.12,72800.0,35.3905,35.4297,35.3318,35.3611,72800.0
2013-12-26 13:00:00,36.12,36.21,36.11,36.18,50300.0,35.3611,35.4492,35.3514,35.4199,50300.0
2013-12-26 13:30:00,36.18,36.21,36.15,36.2,73300.0,35.4199,35.4492,35.3905,35.4395,73300.0
2013-12-26 14:00:00,36.2,36.36,36.19,36.36,117400.0,35.4395,35.5961,35.4297,35.5961,117400.0
2013-12-26 14:30:00,36.36,36.36,36.16,36.22,149300.0,35.5961,35.5961,35.4003,35.459,149300.0
2013-12-26 15:00:00,36.24,36.27,36.19,36.26,105000.0,35.4786,35.508,35.4297,35.4982,105000.0
2013-12-26 15:30:00,36.27,36.27,36.18,36.2,344100.0,35.508,35.508,35.4199,35.4395,344100.0
2013-12-27 09:30:00,36.34,37.15,36.14,36.75,886900.0,35.5765,36.3695,35.3807,35.9779,886900.0
2013-12-27 10:00:00,36.72,37.0,36.65,36.87,367800.0,35.9485,36.2227,35.88,36.0954,367800.0
2013-12-27 10:30:00,36.87,36.88,36.56,36.76,475200.0,36.0954,36.1052,35.7919,35.9877,475200.0
2013-12-27 11:00:00,36.76,36.96,36.74,36.88,332700.0,35.9877,36.1835,35.9681,36.1052,332700.0
2013-12-27 11:30:00,36.88,36.92,36.67,36.67,308400.0,36.1052,36.1443,35.8996,35.8996,308400.0
2013-12-27 12:00:00,36.69,36.72,36.62,36.65,214300.0,35.9192,35.9485,35.8506,35.88,214300.0
2013-12-27 12:30:00,36.66,36.68,36.54,36.68,177400.0,35.8898,35.9094,35.7723,35.9094,177400.0
2013-12-27 13:00:00,36.66,36.77,36.6,36.77,172700.0,35.8898,35.9975,35.8311,35.9975,172700.0
2013-12-27 13:30:00,36.77,36.78,36.65,36.71,112800.0,35.9975,36.0073,35.88,35.9387,112800.0
2013-12-27 14:00:00,36.72,36.75,36.66,36.72,102200.0,35.9485,35.9779,35.8898,35.9485,102200.0
2013-12-27 14:30:00,36.73,36.77,36.64,36.65,127700.0,35.9583,35.9975,35.8702,35.88,127700.0
2013-12-27 15:00:00,36.65,36.73,36.64,36.72,163200.0,35.88,35.9583,35.8702,35.9485,163200.0
2013-12-27 15:30:00,36.72,36.72,36.59,36.63,461500.0,35.9485,35.9485,35.8213,35.8604,461500.0
2013-12-30 09:30:00,36.64,36.74,36.43,36.5,188800.0,35.8702,35.9681,35.6646,35.7332,188800.0
2013-12-30 10:00:00,36.5,36.5,36.19,36.33,263700.0,35.7332,35.7332,35.4297,35.5667,263700.0
2013-12-30 10:30:00,36.33,36.45,36.32,36.42,149000.0,35.5667,35.6842,35.5569,35.6548,149000.0
2013-12-30 11:00:00,36.4,36.5,36.4,36.46,55800.0,35.6353,35.7332,35.6353,35.694,55800.0
2013-12-30 11:30:00,36.45,36.48,36.33,36.42,67000.0,35.6842,35.7136,35.5667,35.6548,67000.0
2013-12-30 12:00:00,36.43,36.5,36.41,36.48,48200.0,35.6646,35.7332,35.645,35.7136,48200.0
2013-12-30 12:30:00,36.49,36.51,36.4,36.42,48800.0,35.7234,35.7429,35.6353,35.6548,48800.0
2013-12-30 13:00:00,36.42,36.44,36.33,36.36,61400.0,35.6548,35.6744,35.5667,35.5961,61400.0
2013-12-30 13:30:00,36.37,36.42,36.34,36.41,82100.0,35.6059,35.6548,35.5765,35.645,82100.0
2013-12-30 14:00:00,36.41,36.44,36.35,36.37,66100.0,35.645,35.6744,35.5863,35.6059,66100.0
2013-12-30 14:30:00,36.37,36.49,36.36,36.47,87600.0,35.6059,35.7234,35.5961,35.7038,87600.0
2013-12-30 15:00:00,36.48,36.51,36.39,36.39,95300.0,35.7136,35.7429,35.6255,35.6255,95300.0
2013-12-30 15:30:00,36.39,36.45,36.36,36.43,221600.0,35.6255,35.6842,35.5961,35.6646,221600.0
2013-12-31 09:30:00,36.57,36.85,36.48,36.84,93100.0,35.8017,36.0758,35.7136,36.066,93100.0
2013-12-31 10:00:00,36.84,36.9,36.73,36.73,89600.0,36.066,36.1248,35.9583,35.9583,89600.0
2013-12-31 10:30:00,36.74,36.85,36.73,36.85,43700.0,35.9681,36.0758,35.9583,36.0758,43700.0
2013-12-31 11:00:00,36.85,36.94,36.85,36.9,52000.0,36.0758,36.1639,36.0758,36.1248,52000.0
2013-12-31 11:30:00,36.9,36.92,36.87,36.89,51800.0,36.1248,36.1443,36.0954,36.115,51800.0
2013-12-31 12:00:00,36.9,36.91,36.79,36.85,47400.0,36.1248,36.1345,36.0171,36.0758,47400.0
2013-12-31 12:30:00,36.85,36.9,36.83,36.85,62500.0,36.0758,36.1248,36.0562,36.0758,62500.0
2013-12-31 13:00:00,36.86,36.86,36.74,36.74,90700.0,36.0856,36.0856,35.9681,35.9681,90700.0
2013-12-31 13:30:00,36.74,36.77,36.64,36.64,63300.0,35.9681,35.9975,35.8702,35.8702,63300.0
2013-12-31 14:00:00,36.65,36.73,36.65,36.68,77500.0,35.88,35.9583,35.88,35.9094,77500.0
2013-12-31 14:30:00,36.69,36.71,36.59,36.66,79700.0,35.9192,35.9387,35.8213,35.8898,79700.0
2013-12-31 15:00:00,36.66,36.67,36.58,36.62,75800.0,35.8898,35.8996,35.8115,35.8506,75800.0
2013-12-31 15:30:00,36.63,36.87,36.63,36.77,349600.0,35.8604,36.0954,35.8604,35.9975,349600.0
2014-01-02 09:30:00,36.75,36.75,36.28,36.48,169400.0,35.9779,35.9779,35.5178,35.7136,169400.0
2014-01-02 10:00:00,36.5,36.59,36.4,36.55,90500.0,35.7332,35.8213,35.6353,35.7821,90500.0
2014-01-02 10:30:00,36.54,36.58,36.43,36.58,83600.0,35.7723,35.8115,35.6646,35.8115,83600.0
2014-01-02 11:00:00,36.57,36.58,36.47,36.48,112300.0,35.8017,35.8115,35.7038,35.7136,112300.0
2014-01-02 11:30:00,36.48,36.51,36.27,36.32,73000.0,35.7136,35.7429,35.508,35.5569,73000.0
2014-01-02 12:00:00,36.32,36.4,36.31,36.38,81200.0,35.5569,35.6353,35.5471,35.6157,81200.0
2014-01-02 12:30:00,36.38,36.38,36.27,36.31,147800.0,35.6157,35.6157,35.508,35.5471,147800.0
2014-01-02 13:00:00,36.3,36.32,36.2,36.2,70300.0,35.5374,35.5569,35.4395,35.4395,70300.0
2014-01-02 13:30:00,36.21,36.29,36.19,36.25,62300.0,35.4492,35.5276,35.4297,35.4884,62300.0
2014-01-02 14:00:00,36.26,36.38,36.2,36.24,108000.0,35.4982,35.6157,35.4395,35.4786,108000.0
2014-01-02 14:30:00,36.26,36.3,36.23,36.26,57800.0,35.4982,35.5374,35.4688,35.4982,57800.0
2014-01-02 15:00:00,36.26,36.36,36.24,36.25,135600.0,35.4982,35.5961,35.4786,35.4884,135600.0
2014-01-02 15:30:00,36.25,36.36,36.2,36.29,314600.0,35.4884,35.5961,35.4395,35.5276,314600.0
2014-01-03 09:30:00,36.34,36.94,36.31,36.91,137400.0,35.5765,36.1639,35.5471,36.1345,137400.0
2014-01-03 10:00:00,36.91,36.93,36.64,36.65,164200.0,36.1345,36.1541,35.8702,35.88,164200.0
2014-01-03 10:30:00,36.65,36.71,36.61,36.71,126100.0,35.88,35.9387,35.8408,35.9387,126100.0
2014-01-03 11:00:00,36.71,36.74,36.5,36.5,80200.0,35.9387,35.9681,35.7332,35.7332,80200.0
2014-01-03 11:30:00,36.51,36.55,36.38,36.41,74400.0,35.7429,35.7821,35.6157,35.645,74400.0
2014-01-03 12:00:00,36.4,36.48,36.32,36.48,75200.0,35.6353,35.7136,35.5569,35.7136,75200.0
2014-01-03 12:30:00,36.48,36.48,36.23,36.26,202900.0,35.7136,35.7136,35.4688,35.4982,202900.0
2014-01-03 13:00:00,36.25,36.33,36.09,36.2,368500.0,35.4884,35.5667,35.3318,35.4395,368500.0
2014-01-03 13:30:00,36.2,36.2,35.89,35.93,519200.0,35.4395,35.4395,35.136,35.1751,519200.0
2014-01-03 14:00:00,35.93,36.35,35.93,36.22,402300.0,35.1751,35.5863,35.1751,35.459,402300.0
2014-01-03 14:30:00,36.23,36.4,36.22,36.37,72300.0,35.4688,35.6353,35.459,35.6059,72300.0
2014-01-03 15:00:00,36.37,36.43,36.33,36.36,93000.0,35.6059,35.6646,35.5667,35.5961,93000.0
2014-01-03 15:30:00,36.37,36.4,36.26,36.3,245100.0,35.6059,35.6353,35.4982,35.5374,245100.0
2014-01-06 09:30:00,36.37,36.77,36.37,36.77,148600.0,35.6059,35.9975,35.6059,35.9975,148600.0
2014-01-06 10:00:00,36.78,36.78,36.5,36.54,152900.0,36.0073,36.0073,35.7332,35.7723,152900.0
2014-01-06 10:30:00,36.55,36.62,36.48,36.48,218100.0,35.7821,35.8506,35.7136,35.7136,218100.0
2014-01-06 11:00:00,36.46,36.5,36.3,36.34,161700.0,35.694,35.7332,35.5374,35.5765,161700.0
2014-01-06 11:30:00,36.34,36.72,36.34,36.42,269900.0,35.5765,35.9485,35.5765,35.6548,269900.0
2014-01-06 12:00:00,36.42,36.53,36.42,36.49,132700.0,35.6548,35.7625,35.6548,35.7234,132700.0
2014-01-06 12:30:00,36.48,36.57,36.45,36.51,107700.0,35.7136,35.8017,35.6842,35.7429,107700.0
2014-01-06 13:00:00,36.51,36.58,36.5,36.54,140800.0,35.7429,35.8115,35.7332,35.7723,140800.0
2014-01-06 13:30:00,36.55,36.6,36.49,36.54,397400.0,35.7821,35.8311,35.7234,35.7723,397400.0
2014-01-06 14:00:00,36.54,36.56,36.48,36.51,131000.0,35.7723,35.7919,35.7136,35.7429,131000.0
2014-01-06 14:30:00,36.51,36.58,36.49,36.53,186100.0,35.7429,35.8115,35.7234,35.7625,186100.0
2014-01-06 15:00:00,36.54,36.54,36.38,36.42,299000.0,35.7723,35.7723,35.6157,35.6548,299000.0
2014-01-06 15:30:00,36.42,36.42,36.16,36.17,814600.0,35.6548,35.6548,35.4003,35.4101,814600.0
2014-01-07 09:30:00,35.48,35.79,35.21,35.64,415700.0,34.7346,35.0381,34.4703,34.8912,415700.0
2014-01-07 10:00:00,35.64,35.81,35.58,35.61,241400.0,34.8912,35.0577,34.8325,34.8619,241400.0
2014-01-07 10:30:00,35.62,35.84,35.57,35.76,172000.0,34.8716,35.087,34.8227,35.0087,172000.0
2014-01-07 11:00:00,35.76,35.98,35.75,35.95,219600.0,35.0087,35.2241,34.9989,35.1947,219600.0
2014-01-07 11:30:00,35.95,36.06,35.93,35.95,172100.0,35.1947,35.3024,35.1751,35.1947,172100.0
2014-01-07 12:00:00,35.94,35.95,35.77,35.91,156700.0,35.1849,35.1947,35.0185,35.1556,156700.0
2014-01-07 12:30:00,35.91,35.93,35.81,35.88,100800.0,35.1556,35.1751,35.0577,35.1262,100800.0
2014-01-07 13:00:00,35.88,35.98,35.86,35.9,145600.0,35.1262,35.2241,35.1066,35.1458,145600.0
2014-01-07 13:30:00,35.9,35.92,35.75,35.75,117100.0,35.1458,35.1653,34.9989,34.9989,117100.0
2014-01-07 14:00:00,35.75,35.75,35.58,35.73,218000.0,34.9989,34.9989,34.8325,34.9793,218000.0
2014-01-07 14:30:00,35.73,35.91,35.7,35.73,180600.0,34.9793,35.1556,34.95,34.9793,180600.0
2014-01-07 15:00:00,35.73,35.84,35.71,35.81,136000.0,34.9793,35.087,34.9598,35.0577,136000.0
2014-01-07 15:30:00,35.82,35.88,35.76,35.76,402700.0,35.0674,35.1262,35.0087,35.0087,402700.0
2014-01-08 09:30:00,35.84,35.88,35.52,35.68,129900.0,35.087,35.1262,34.7737,34.9304,129900.0
2014-01-08 10:00:00,35.69,35.84,35.65,35.76,86800.0,34.9402,35.087,34.901,35.0087,86800.0
2014-01-08 10:30:00,35.76,35.8,35.67,35.79,113100.0,35.0087,35.0479,34.9206,35.0381,113100.0
2014-01-08 11:00:00,35.79,35.82,35.74,35.76,73200.0,35.0381,35.0674,34.9891,35.0087,73200.0
2014-01-08 11:30:00,35.77,36.05,35.77,35.92,73400.0,35.0185,35.2926,35.0185,35.1653,73400.0
2014-01-08 12:00:00,35.9,36.02,35.9,36.01,59400.0,35.1458,35.2632,35.1458,35.2535,59400.0
2014-01-08 12:30:00,36.0,36.04,35.81,35.86,69000.0,35.2437,35.2828,35.0577,35.1066,69000.0
2014-01-08 13:00:00,35.86,35.95,35.82,35.92,55400.0,35.1066,35.1947,35.0674,35.1653,55400.0
2014-01-08 13:30:00,35.93,36.0,35.93,35.98,93100.0,35.1751,35.2437,35.1751,35.2241,93100.0
2014-01-08 14:00:00,35.97,36.03,35.82,35.83,145800.0,35.2143,35.273,35.0674,35.0772,145800.0
2014-01-08 14:30:00,35.83,35.89,35.8,35.84,105800.0,35.0772,35.136,35.0479,35.087,105800.0
2014-01-08 15:00:00,35.84,35.87,35.73,35.73,106200.0,35.087,35.1164,34.9793,34.9793,106200.0
2014-01-08 15:30:00,35.73,35.81,35.72,35.79,354900.0,34.9793,35.0577,34.9695,35.0381,354900.0
2014-01-09 09:30:00,36.03,36.1,35.75,36.06,101500.0,35.273,35.3416,34.9989,35.3024,101500.0
2014-01-09 10:00:00,36.06,36.09,35.86,35.86,72400.0,35.3024,35.3318,35.1066,35.1066,72400.0
2014-01-09 10:30:00,35.86,35.86,35.6,35.67,96700.0,35.1066,35.1066,34.8521,34.9206,96700.0
2014-01-09 11:00:00,35.68,35.77,35.66,35.7,95100.0,34.9304,35.0185,34.9108,34.95,95100.0
2014-01-09 11:30:00,35.69,35.8,35.62,35.75,56400.0,34.9402,35.0479,34.8716,34.9989,56400.0
2014-01-09 12:00:00,35.76,35.84,35.71,35.82,49300.0,35.0087,35.087,34.9598,35.0674,49300.0
2014-01-09 12:30:00,35.82,35.94,35.82,35.9,55900.0,35.0674,35.1849,35.0674,35.1458,55900.0
2014-01-09 13:00:00,35.9,35.91,35.84,35.89,81200.0,35.1458,35.1556,35.087,35.136,81200.0
2014-01-09 13:30:00,35.89,35.91,35.79,35.79,62800.0,35.136,35.1556,35.0381,35.0381,62800.0
2014-01-09 14:00:00,35.79,35.8,35.67,35.78,61200.0,35.0381,35.0479,34.9206,35.0283,61200.0
2014-01-09 14:30:00,35.78,35.86,35.73,35.82,67700.0,35.0283,35.1066,34.9793,35.0674,67700.0
2014-01-09 15:00:00,35.83,35.93,35.83,35.89,78400.0,35.0772,35.1751,35.0772,35.136,78400.0
2014-01-09 15:30:00,35.89,35.9,35.79,35.82,221400.0,35.136,35.1458,35.0381,35.0674,221400.0
2014-01-10 09:30:00,35.84,36.0,35.63,35.64,87900.0,35.087,35.2437,34.8814,34.8912,87900.0
2014-01-10 10:00:00,35.64,35.79,35.53,35.7,111400.0,34.8912,35.0381,34.7835,34.95,111400.0
2014-01-10 10:30:00,35.72,35.75,35.65,35.7,88400.0,34.9695,34.9989,34.901,34.95,88400.0
2014-01-10 11:00:00,35.7,35.77,35.61,35.67,71400.0,34.95,35.0185,34.8619,34.9206,71400.0
2014-01-10 11:30:00,35.67,35.69,35.61,35.64,72200.0,34.9206,34.9402,34.8619,34.8912,72200.0
2014-01-10 12:00:00,35.64,35.72,35.57,35.7,62100.0,34.8912,34.9695,34.8227,34.95,62100.0
2014-01-10 12:30:00,35.7,35.8,35.65,35.65,51200.0,34.95,35.0479,34.901,34.901,51200.0
2014-01-10 13:00:00,35.65,35.7,35.61,35.65,94200.0,34.901,34.95,34.8619,34.901,94200.0
2014-01-10 13:30:00,35.66,35.69,35.61,35.63,90800.0,34.9108,34.9402,34.8619,34.8814,90800.0
2014-01-10 14:00:00,35.63,35.73,35.63,35.7,87300.0,34.8814,34.9793,34.8814,34.95,87300.0
2014-01-10 14:30:00,35.69,35.73,35.61,35.61,76600.0,34.9402,34.9793,34.8619,34.8619,76600.0
2014-01-10 15:00:00,35.62,35.77,35.62,35.7,113600.0,34.8716,35.0185,34.8716,34.95,113600.0
2014-01-10 15:30:00,35.71,35.74,35.62,35.68,360800.0,34.9598,34.9891,34.8716,34.9304,360800.0
2014-01-13 09:30:00,35.46,35.61,35.14,35.35,240700.0,34.715,34.8619,34.4017,34.6073,240700.0
2014-01-13 10:00:00,35.36,35.55,35.36,35.43,156600.0,34.6171,34.8031,34.6171,34.6856,156600.0
2014-01-13 10:30:00,35.43,35.45,35.06,35.07,291200.0,34.6856,34.7052,34.3234,34.3332,291200.0
2014-01-13 11:00:00,35.07,35.07,34.76,34.79,510000.0,34.3332,34.3332,34.0297,34.0591,510000.0
2014-01-13 11:30:00,34.8,35.2,34.72,35.2,186100.0,34.0689,34.4605,33.9906,34.4605,186100.0
2014-01-13 12:00:00,35.2,35.2,35.05,35.07,78700.0,34.4605,34.4605,34.3136,34.3332,78700.0
2014-01-13 12:30:00,35.07,35.07,34.93,34.93,87600.0,34.3332,34.3332,34.1961,34.1961,87600.0
2014-01-13 13:00:00,34.92,35.04,34.88,34.92,111300.0,34.1864,34.3038,34.1472,34.1864,111300.0
2014-01-13 13:30:00,34.91,35.0,34.89,34.93,140800.0,34.1766,34.2647,34.157,34.1961,140800.0
2014-01-13 14:00:00,34.93,34.98,34.88,34.91,105600.0,34.1961,34.2451,34.1472,34.1766,105600.0
2014-01-13 14:30:00,34.91,34.91,34.81,34.88,111600.0,34.1766,34.1766,34.0787,34.1472,111600.0
2014-01-13 15:00:00,34.87,34.87,34.75,34.79,201800.0,34.1374,34.1374,34.0199,34.0591,201800.0
2014-01-13 15:30:00,34.78,34.8,34.66,34.75,343900.0,34.0493,34.0689,33.9318,34.0199,343900.0
2014-01-14 09:30:00,34.73,35.16,34.7,34.77,171100.0,34.0003,34.4213,33.971,34.0395,171100.0
2014-01-14 10:00:00,34.75,34.98,34.7,34.9,148100.0,34.0199,34.2451,33.971,34.1668,148100.0
2014-01-14 10:30:00,34.91,35.01,34.87,34.94,117500.0,34.1766,34.2745,34.1374,34.2059,117500.0
2014-01-14 11:00:00,34.96,35.05,34.83,34.84,151000.0,34.2255,34.3136,34.0982,34.108,151000.0
2014-01-14 11:30:00,34.85,34.91,34.82,34.9,70300.0,34.1178,34.1766,34.0885,34.1668,70300.0
2014-01-14 12:00:00,34.9,35.07,34.89,35.05,124200.0,34.1668,34.3332,34.157,34.3136,124200.0
2014-01-14 12:30:00,35.05,35.2,35.02,35.16,129800.0,34.3136,34.4605,34.2843,34.4213,129800.0
2014-01-14 13:00:00,35.16,35.17,35.06,35.07,111200.0,34.4213,34.4311,34.3234,34.3332,111200.0
2014-01-14 13:30:00,35.07,35.14,35.04,35.1,99200.0,34.3332,34.4017,34.3038,34.3626,99200.0
2014-01-14 14:00:00,35.1,35.11,35.01,35.1,85600.0,34.3626,34.3724,34.2745,34.3626,85600.0
2014-01-14 14:30:00,35.1,35.2,35.05,35.15,150500.0,34.3626,34.4605,34.3136,34.4115,150500.0
2014-01-14 15:00:00,35.16,35.27,35.15,35.25,167700.0,34.4213,34.529,34.4115,34.5094,167700.0
2014-01-14 15:30:00,35.25,35.26,35.15,35.19,428400.0,34.5094,34.5192,34.4115,34.4507,428400.0
2014-01-15 09:30:00,35.24,35.46,35.03,35.44,158600.0,34.4996,34.715,34.294,34.6954,158600.0
2014-01-15 10:00:00,35.48,35.74,35.37,35.41,133000.0,34.7346,34.9891,34.6269,34.6661,133000.0
2014-01-15 10:30:00,35.44,35.61,35.35,35.6,84400.0,34.6954,34.8619,34.6073,34.8521,84400.0
2014-01-15 11:00:00,35.62,35.72,35.51,35.53,320600.0,34.8716,34.9695,34.764,34.7835,320600.0
2014-01-15 11:30:00,35.53,35.66,35.53,35.57,39500.0,34.7835,34.9108,34.7835,34.8227,39500.0
2014-01-15 12:00:00,35.58,35.7,35.57,35.65,50500.0,34.8325,34.95,34.8227,34.901,50500.0
2014-01-15 12:30:00,35.65,35.65,35.53,35.59,57900.0,34.901,34.901,34.7835,34.8423,57900.0
2014-01-15 13:00:00,35.59,35.67,35.55,35.56,70600.0,34.8423,34.9206,34.8031,34.8129,70600.0
2014-01-15 13:30:00,35.56,35.61,35.52,35.6,89600.0,34.8129,34.8619,34.7737,34.8521,89600.0
2014-01-15 14:00:00,35.61,35.79,35.59,35.78,82500.0,34.8619,35.0381,34.8423,35.0283,82500.0
2014-01-15 14:30:00,35.79,35.81,35.64,35.72,58600.0,35.0381,35.0577,34.8912,34.9695,58600.0
2014-01-15 15:00:00,35.72,35.75,35.54,35.61,199100.0,34.9695,34.9989,34.7933,34.8619,199100.0
2014-01-15 15:30:00,35.61,35.66,35.57,35.62,245700.0,34.8619,34.9108,34.8227,34.8716,245700.0
2014-01-16 09:30:00,35.51,35.79,35.5,35.72,242800.0,34.764,35.0381,34.7542,34.9695,242800.0
2014-01-16 10:00:00,35.72,35.78,35.65,35.66,124300.0,34.9695,35.0283,34.901,34.9108,124300.0
2014-01-16 10:30:00,35.65,35.65,35.45,35.57,140500.0,34.901,34.901,34.7052,34.8227,140500.0
2014-01-16 11:00:00,35.56,35.57,35.41,35.42,64100.0,34.8129,34.8227,34.6661,34.6758,64100.0
2014-01-16 11:30:00,35.43,35.52,35.42,35.48,60200.0,34.6856,34.7737,34.6758,34.7346,60200.0
2014-01-16 12:00:00,35.49,35.59,35.45,35.52,46200.0,34.7444,34.8423,34.7052,34.7737,46200.0
2014-01-16 12:30:00,35.53,35.62,35.52,35.6,50800.0,34.7835,34.8716,34.7737,34.8521,50800.0
2014-01-16 13:00:00,35.58,35.67,35.52,35.58,91600.0,34.8325,34.9206,34.7737,34.8325,91600.0
2014-01-16 13:30:00,35.58,35.59,35.52,35.54,84600.0,34.8325,34.8423,34.7737,34.7933,84600.0
2014-01-16 14:00:00,35.54,35.58,35.52,35.58,61300.0,34.7933,34.8325,34.7737,34.8325,61300.0
2014-01-16 14:30:00,35.58,35.64,35.51,35.63,103900.0,34.8325,34.8912,34.764,34.8814,103900.0
2014-01-16 15:00:00,35.63,35.66,35.57,35.61,161700.0,34.8814,34.9108,34.8227,34.8619,161700.0
2014-01-16 15:30:00,35.62,35.66,35.57,35.65,373400.0,34.8716,34.9108,34.8227,34.901,373400.0
2014-01-17 09:30:00,35.56,35.81,35.51,35.6,345000.0,34.8129,35.0577,34.764,34.8521,345000.0
2014-01-17 10:00:00,35.6,35.71,35.58,35.65,73900.0,34.8521,34.9598,34.8325,34.901,73900.0
2014-01-17 10:30:00,35.65,35.74,35.63,35.71,115800.0,34.901,34.9891,34.8814,34.9598,115800.0
2014-01-17 11:00:00,35.7,35.7,35.58,35.62,182000.0,34.95,34.95,34.8325,34.8716,182000.0
2014-01-17 11:30:00,35.62,35.73,35.6,35.73,99900.0,34.8716,34.9793,34.8521,34.9793,99900.0
2014-01-17 12:00:00,35.73,35.91,35.72,35.9,174000.0,34.9793,35.1556,34.9695,35.1458,174000.0
2014-01-17 12:30:00,35.9,35.99,35.9,35.99,135500.0,35.1458,35.2339,35.1458,35.2339,135500.0
2014-01-17 13:00:00,35.98,36.24,35.98,36.24,221300.0,35.2241,35.4786,35.2241,35.4786,221300.0
2014-01-17 13:30:00,36.23,36.23,35.98,36.03,281800.0,35.4688,35.4688,35.2241,35.273,281800.0
2014-01-17 14:00:00,36.03,36.13,35.99,35.99,157300.0,35.273,35.3709,35.2339,35.2339,157300.0
2014-01-17 14:30:00,36.0,36.09,35.97,36.07,165300.0,35.2437,35.3318,35.2143,35.3122,165300.0
2014-01-17 15:00:00,36.07,36.09,35.98,36.04,248100.0,35.3122,35.3318,35.2241,35.2828,248100.0
2014-01-17 15:30:00,36.03,36.09,35.98,36.08,635400.0,35.273,35.3318,35.2241,35.322,635400.0
2014-01-21 09:30:00,36.47,36.49,36.02,36.15,179800.0,35.7038,35.7234,35.2632,35.3905,179800.0
2014-01-21 10:00:00,36.16,36.36,35.9,36.06,336800.0,35.4003,35.5961,35.1458,35.3024,336800.0
2014-01-21 10:30:00,36.05,36.3,36.03,36.13,570100.0,35.2926,35.5374,35.273,35.3709,570100.0
2014-01-21 11:00:00,36.12,36.18,35.92,35.92,421200.0,35.3611,35.4199,35.1653,35.1653,421200.0
2014-01-21 11:30:00,35.92,35.95,35.84,35.94,161300.0,35.1653,35.1947,35.087,35.1849,161300.0
2014-01-21 12:00:00,35.94,35.94,35.68,35.83,200000.0,35.1849,35.1849,34.9304,35.0772,200000.0
2014-01-21 12:30:00,35.83,36.01,35.83,35.97,198000.0,35.0772,35.2535,35.0772,35.2143,198000.0
2014-01-21 13:00:00,35.97,36.02,35.89,35.93,369500.0,35.2143,35.2632,35.136,35.1751,369500.0
2014-01-21 13:30:00,35.92,36.12,35.85,35.87,316200.0,35.1653,35.3611,35.0968,35.1164,316200.0
2014-01-21 14:00:00,35.87,35.93,35.87,35.9,179800.0,35.1164,35.1751,35.1164,35.1458,179800.0
2014-01-21 14:30:00,35.9,36.0,35.89,35.99,464100.0,35.1458,35.2437,35.136,35.2339,464100.0
2014-01-21 15:00:00,35.98,36.07,35.97,36.0,439300.0,35.2241,35.3122,35.2143,35.2437,439300.0
2014-01-21 15:30:00,36.01,36.06,35.91,36.06,702500.0,35.2535,35.3024,35.1556,35.3024,702500.0
2014-01-22 09:30:00,36.59,39.24,36.59,38.24,1313100.0,35.8213,38.4156,35.8213,37.4366,1313100.0
2014-01-22 10:00:00,38.2,38.68,37.97,38.24,865700.0,37.3974,37.8674,37.1723,37.4366,865700.0
2014-01-22 10:30:00,38.25,38.75,38.21,38.51,804600.0,37.4464,37.9359,37.4072,37.7009,804600.0
2014-01-22 11:00:00,38.5,38.51,38.27,38.46,213600.0,37.6911,37.7009,37.466,37.652,213600.0
2014-01-22 11:30:00,38.47,38.9,38.47,38.63,337600.0,37.6618,38.0827,37.6618,37.8184,337600.0
2014-01-22 12:00:00,38.63,38.64,37.4,37.94,634900.0,37.8184,37.8282,36.6142,37.1429,634900.0
2014-01-22 12:30:00,37.92,38.03,37.8,37.91,143800.0,37.1233,37.231,37.0058,37.1135,143800.0
2014-01-22 13:00:00,37.92,38.01,37.82,38.01,136100.0,37.1233,37.2114,37.0254,37.2114,136100.0
2014-01-22 13:30:00,38.01,38.01,37.7,37.81,437000.0,37.2114,37.2114,36.9079,37.0156,437000.0
2014-01-22 14:00:00,37.8,38.11,37.8,38.07,158300.0,37.0058,37.3093,37.0058,37.2702,158300.0
2014-01-22 14:30:00,38.08,38.08,37.76,37.93,218000.0,37.28,37.28,36.9667,37.1331,218000.0
2014-01-22 15:00:00,37.93,37.96,37.81,37.92,249100.0,37.1331,37.1625,37.0156,37.1233,249100.0
2014-01-22 15:30:00,37.91,38.13,37.9,37.99,798300.0,37.1135,37.3289,37.1037,37.1919,798300.0
2014-01-23 09:30:00,37.72,38.09,37.48,37.5,302800.0,36.9275,37.2898,36.6926,36.7121,302800.0
2014-01-23 10:00:00,37.5,37.94,37.5,37.82,243700.0,36.7121,37.1429,36.7121,37.0254,243700.0
2014-01-23 10:30:00,37.83,37.97,37.74,37.95,240100.0,37.0352,37.1723,36.9471,37.1527,240100.0
2014-01-23 11:00:00,37.94,38.02,37.8,37.95,170100.0,37.1429,37.2212,37.0058,37.1527,170100.0
2014-01-23 11:30:00,37.95,38.01,37.91,38.0,106900.0,37.1527,37.2114,37.1135,37.2016,106900.0
2014-01-23 12:00:00,37.99,38.02,37.93,37.97,267100.0,37.1919,37.2212,37.1331,37.1723,267100.0
2014-01-23 12:30:00,37.96,38.06,37.9,37.96,687900.0,37.1625,37.2604,37.1037,37.1625,687900.0
2014-01-23 13:00:00,37.96,38.01,37.88,37.96,100300.0,37.1625,37.2114,37.0842,37.1625,100300.0
2014-01-23 13:30:00,37.95,37.97,37.58,37.58,174400.0,37.1527,37.1723,36.7905,36.7905,174400.0
2014-01-23 14:00:00,37.59,37.69,37.52,37.52,165700.0,36.8003,36.8982,36.7317,36.7317,165700.0
2014-01-23 14:30:00,37.51,37.66,37.46,37.6,210200.0,36.7219,36.8688,36.673,36.81,210200.0
2014-01-23 15:00:00,37.6,37.61,37.53,37.58,149200.0,36.81,36.8198,36.7415,36.7905,149200.0
2014-01-23 15:30:00,37.58,37.81,37.57,37.8,417600.0,36.7905,37.0156,36.7807,37.0058,417600.0
2014-01-24 09:30:00,37.29,37.38,36.54,36.7,326300.0,36.5066,36.5947,35.7723,35.929,326300.0
2014-01-24 10:00:00,36.7,36.8,36.41,36.62,246400.0,35.929,36.0269,35.645,35.8506,246400.0
2014-01-24 10:30:00,36.61,36.75,36.33,36.71,290300.0,35.8408,35.9779,35.5667,35.9387,290300.0
2014-01-24 11:00:00,36.71,36.75,36.53,36.53,176000.0,35.9387,35.9779,35.7625,35.7625,176000.0
2014-01-24 11:30:00,36.54,36.7,36.43,36.7,151300.0,35.7723,35.929,35.6646,35.929,151300.0
2014-01-24 12:00:00,36.69,36.84,36.66,36.8,195400.0,35.9192,36.066,35.8898,36.0269,195400.0
2014-01-24 12:30:00,36.8,36.85,36.77,36.82,133500.0,36.0269,36.0758,35.9975,36.0464,133500.0
2014-01-24 13:00:00,36.82,36.89,36.78,36.8,190600.0,36.0464,36.115,36.0073,36.0269,190600.0
2014-01-24 13:30:00,36.81,36.86,36.74,36.83,180700.0,36.0366,36.0856,35.9681,36.0562,180700.0
2014-01-24 14:00:00,36.83,36.84,36.63,36.66,134600.0,36.0562,36.066,35.8604,35.8898,134600.0
2014-01-24 14:30:00,36.65,36.7,36.59,36.65,127000.0,35.88,35.929,35.8213,35.88,127000.0
2014-01-24 15:00:00,36.65,36.66,36.4,36.41,189600.0,35.88,35.8898,35.6353,35.645,189600.0
2014-01-24 15:30:00,36.41,36.5,36.31,36.42,529700.0,35.645,35.7332,35.5471,35.6548,529700.0
2014-01-27 09:30:00,36.49,36.91,36.41,36.9,279200.0,35.7234,36.1345,35.645,36.1248,279200.0
2014-01-27 10:00:00,36.9,37.21,36.7,36.73,532200.0,36.1248,36.4282,35.929,35.9583,532200.0
2014-01-27 10:30:00,36.72,36.86,36.62,36.63,361600.0,35.9485,36.0856,35.8506,35.8604,361600.0
2014-01-27 11:00:00,36.61,36.71,36.45,36.49,160700.0,35.8408,35.9387,35.6842,35.7234,160700.0
2014-01-27 11:30:00,36.49,36.5,36.1,36.13,123200.0,35.7234,35.7332,35.3416,35.3709,123200.0
2014-01-27 12:00:00,36.12,36.14,35.98,36.06,86400.0,35.3611,35.3807,35.2241,35.3024,86400.0
2014-01-27 12:30:00,36.05,36.21,35.92,36.09,75400.0,35.2926,35.4492,35.1653,35.3318,75400.0
2014-01-27 13:00:00,36.07,36.34,36.04,36.2,88000.0,35.3122,35.5765,35.2828,35.4395,88000.0
2014-01-27 13:30:00,36.2,36.52,36.13,36.45,114500.0,35.4395,35.7527,35.3709,35.6842,114500.0
2014-01-27 14:00:00,36.45,36.75,36.45,36.75,134600.0,35.6842,35.9779,35.6842,35.9779,134600.0
2014-01-27 14:30:00,36.76,36.94,36.74,36.93,128800.0,35.9877,36.1639,35.9681,36.1541,128800.0
2014-01-27 15:00:00,36.94,36.99,36.85,36.86,142200.0,36.1639,36.2129,36.0758,36.0856,142200.0
2014-01-27 15:30:00,36.86,36.99,36.76,36.76,704900.0,36.0856,36.2129,35.9877,35.9877,704900.0
2014-01-28 09:30:00,36.89,37.1,36.7,36.86,210700.0,36.115,36.3206,35.929,36.0856,210700.0
2014-01-28 10:00:00,36.88,37.11,36.87,36.96,172800.0,36.1052,36.3303,36.0954,36.1835,172800.0
2014-01-28 10:30:00,36.96,37.01,36.83,36.92,119000.0,36.1835,36.2324,36.0562,36.1443,119000.0
2014-01-28 11:00:00,36.91,37.02,36.73,36.73,79800.0,36.1345,36.2422,35.9583,35.9583,79800.0
2014-01-28 11:30:00,36.76,36.84,36.55,36.71,263100.0,35.9877,36.066,35.7821,35.9387,263100.0
2014-01-28 12:00:00,36.7,36.75,36.62,36.67,60000.0,35.929,35.9779,35.8506,35.8996,60000.0
2014-01-28 12:30:00,36.68,36.93,36.65,36.87,169000.0,35.9094,36.1541,35.88,36.0954,169000.0
2014-01-28 13:00:00,36.87,36.89,36.77,36.82,76700.0,36.0954,36.115,35.9975,36.0464,76700.0
2014-01-28 13:30:00,36.81,36.89,36.69,36.7,99500.0,36.0366,36.115,35.9192,35.929,99500.0
2014-01-28 14:00:00,36.7,36.72,36.65,36.7,70000.0,35.929,35.9485,35.88,35.929,70000.0
2014-01-28 14:30:00,36.69,36.84,36.68,36.82,107400.0,35.9192,36.066,35.9094,36.0464,107400.0
2014-01-28 15:00:00,36.81,36.89,36.79,36.82,135000.0,36.0366,36.115,36.0171,36.0464,135000.0
2014-01-28 15:30:00,36.81,36.86,36.77,36.82,397400.0,36.0366,36.0856,35.9975,36.0464,397400.0
2014-01-29 09:30:00,36.39,36.59,36.08,36.46,177100.0,35.6255,35.8213,35.322,35.694,177100.0
2014-01-29 10:00:00,36.46,36.62,36.44,36.58,171900.0,35.694,35.8506,35.6744,35.8115,171900.0
2014-01-29 10:30:00,36.58,36.75,36.52,36.63,80800.0,35.8115,35.9779,35.7527,35.8604,80800.0
2014-01-29 11:00:00,36.64,36.71,36.54,36.58,82600.0,35.8702,35.9387,35.7723,35.8115,82600.0
2014-01-29 11:30:00,36.59,36.61,36.51,36.6,83600.0,35.8213,35.8408,35.7429,35.8311,83600.0
2014-01-29 12:00:00,36.59,36.61,36.49,36.49,154900.0,35.8213,35.8408,35.7234,35.7234,154900.0
2014-01-29 12:30:00,36.48,36.55,36.4,36.53,70700.0,35.7136,35.7821,35.6353,35.7625,70700.0
2014-01-29 13:00:00,36.53,36.62,36.42,36.45,106200.0,35.7625,35.8506,35.6548,35.6842,106200.0
2014-01-29 13:30:00,36.45,36.46,36.27,36.4,81400.0,35.6842,35.694,35.508,35.6353,81400.0
2014-01-29 14:00:00,36.4,36.58,36.05,36.25,241000.0,35.6353,35.8115,35.2926,35.4884,241000.0
2014-01-29 14:30:00,36.23,36.39,36.11,36.16,144300.0,35.4688,35.6255,35.3514,35.4003,144300.0
2014-01-29 15:00:00,36.16,36.16,35.96,36.09,172900.0,35.4003,35.4003,35.2045,35.3318,172900.0
2014-01-29 15:30:00,36.08,36.2,36.0,36.11,449500.0,35.322,35.4395,35.2437,35.3514,449500.0
2014-01-30 09:30:00,36.53,36.56,36.15,36.41,324400.0,35.7625,35.7919,35.3905,35.645,324400.0
2014-01-30 10:00:00,36.41,36.53,36.26,36.36,106500.0,35.645,35.7625,35.4982,35.5961,106500.0
2014-01-30 10:30:00,36.34,36.58,36.34,36.49,94100.0,35.5765,35.8115,35.5765,35.7234,94100.0
2014-01-30 11:00:00,36.49,36.64,36.41,36.57,39900.0,35.7234,35.8702,35.645,35.8017,39900.0
2014-01-30 11:30:00,36.6,36.82,36.6,36.78,132300.0,35.8311,36.0464,35.8311,36.0073,132300.0
2014-01-30 12:00:00,36.78,36.87,36.66,36.66,60800.0,36.0073,36.0954,35.8898,35.8898,60800.0
2014-01-30 12:30:00,36.66,36.79,36.66,36.69,63400.0,35.8898,36.0171,35.8898,35.9192,63400.0
2014-01-30 13:00:00,36.68,36.68,36.52,36.52,57400.0,35.9094,35.9094,35.7527,35.7527,57400.0
2014-01-30 13:30:00,36.52,36.57,36.49,36.51,45100.0,35.7527,35.8017,35.7234,35.7429,45100.0
2014-01-30 14:00:00,36.5,36.5,36.33,36.43,56300.0,35.7332,35.7332,35.5667,35.6646,56300.0
2014-01-30 14:30:00,36.44,36.5,36.39,36.44,44300.0,35.6744,35.7332,35.6255,35.6744,44300.0
2014-01-30 15:00:00,36.43,36.56,36.43,36.48,94100.0,35.6646,35.7919,35.6646,35.7136,94100.0
2014-01-30 15:30:00,36.48,36.52,36.36,36.39,377500.0,35.7136,35.7527,35.5961,35.6255,377500.0
2014-01-31 09:30:00,35.71,35.84,35.47,35.57,273900.0,34.9598,35.087,34.7248,34.8227,273900.0
2014-01-31 10:00:00,35.54,35.72,35.46,35.49,180300.0,34.7933,34.9695,34.715,34.7444,180300.0
2014-01-31 10:30:00,35.51,35.75,35.48,35.64,188600.0,34.764,34.9989,34.7346,34.8912,188600.0
2014-01-31 11:00:00,35.63,35.83,35.61,35.83,181400.0,34.8814,35.0772,34.8619,35.0772,181400.0
2014-01-31 11:30:00,35.83,35.85,35.67,35.85,116800.0,35.0772,35.0968,34.9206,35.0968,116800.0
2014-01-31 12:00:00,35.88,35.88,35.6,35.66,403700.0,35.1262,35.1262,34.8521,34.9108,403700.0
2014-01-31 12:30:00,35.65,35.77,35.55,35.71,215700.0,34.901,35.0185,34.8031,34.9598,215700.0
2014-01-31 13:00:00,35.7,35.73,35.63,35.64,152000.0,34.95,34.9793,34.8814,34.8912,152000.0
2014-01-31 13:30:00,35.63,35.73,35.59,35.7,281300.0,34.8814,34.9793,34.8423,34.95,281300.0
2014-01-31 14:00:00,35.69,35.77,35.66,35.75,211100.0,34.9402,35.0185,34.9108,34.9989,211100.0
2014-01-31 14:30:00,35.76,35.88,35.68,35.73,401700.0,35.0087,35.1262,34.9304,34.9793,401700.0
2014-01-31 15:00:00,35.73,35.73,35.6,35.61,253400.0,34.9793,34.9793,34.8521,34.8619,253400.0
2014-01-31 15:30:00,35.61,35.64,35.44,35.5,710800.0,34.8619,34.8912,34.6954,34.7542,710800.0
2014-02-03 09:30:00,35.56,35.76,35.41,35.49,272900.0,34.8129,35.0087,34.6661,34.7444,272900.0
2014-02-03 10:00:00,35.49,35.49,34.65,34.74,410200.0,34.7444,34.7444,33.922,34.0101,410200.0
2014-02-03 10:30:00,34.74,34.96,34.69,34.84,271500.0,34.0101,34.2255,33.9612,34.108,271500.0
2014-02-03 11:00:00,34.83,34.85,34.64,34.7,173700.0,34.0982,34.1178,33.9122,33.971,173700.0
2014-02-03 11:30:00,34.71,34.85,34.59,34.63,118700.0,33.9808,34.1178,33.8633,33.9024,118700.0
2014-02-03 12:00:00,34.62,34.69,34.51,34.69,116000.0,33.8927,33.9612,33.785,33.9612,116000.0
2014-02-03 12:30:00,34.69,34.79,34.64,34.71,126300.0,33.9612,34.0591,33.9122,33.9808,126300.0
2014-02-03 13:00:00,34.71,34.74,34.45,34.47,98500.0,33.9808,34.0101,33.7262,33.7458,98500.0
2014-02-03 13:30:00,34.46,34.48,34.21,34.32,179500.0,33.736,33.7556,33.4913,33.599,179500.0
2014-02-03 14:00:00,34.3,34.5,34.29,34.45,116700.0,33.5794,33.7752,33.5696,33.7262,116700.0
2014-02-03 14:30:00,34.45,34.47,34.28,34.31,138200.0,33.7262,33.7458,33.5598,33.5892,138200.0
2014-02-03 15:00:00,34.3,34.41,34.29,34.38,194200.0,33.5794,33.6871,33.5696,33.6577,194200.0
2014-02-03 15:30:00,34.38,34.41,34.24,34.29,600400.0,33.6577,33.6871,33.5206,33.5696,600400.0
2014-02-04 09:30:00,34.37,34.44,33.82,34.14,304300.0,33.6479,33.7164,33.1095,33.4227,304300.0
2014-02-04 10:00:00,34.14,34.43,34.14,34.37,115500.0,33.4227,33.7066,33.4227,33.6479,115500.0
2014-02-04 10:30:00,34.39,34.64,34.34,34.56,181600.0,33.6675,33.9122,33.6185,33.8339,181600.0
2014-02-04 11:00:00,34.55,34.79,34.53,34.79,95900.0,33.8241,34.0591,33.8045,34.0591,95900.0
2014-02-04 11:30:00,34.8,35.0,34.72,35.0,129000.0,34.0689,34.2647,33.9906,34.2647,129000.0
2014-02-04 12:00:00,35.01,35.13,34.93,35.13,135000.0,34.2745,34.3919,34.1961,34.3919,135000.0
2014-02-04 12:30:00,35.13,35.2,35.1,35.16,113300.0,34.3919,34.4605,34.3626,34.4213,113300.0
2014-02-04 13:00:00,35.16,35.25,35.04,35.12,103800.0,34.4213,34.5094,34.3038,34.3821,103800.0
2014-02-04 13:30:00,35.11,35.12,34.87,34.89,92100.0,34.3724,34.3821,34.1374,34.157,92100.0
2014-02-04 14:00:00,34.88,35.05,34.87,35.02,66800.0,34.1472,34.3136,34.1374,34.2843,66800.0
2014-02-04 14:30:00,35.02,35.12,35.01,35.1,65900.0,34.2843,34.3821,34.2745,34.3626,65900.0
2014-02-04 15:00:00,35.11,35.16,34.96,34.98,135400.0,34.3724,34.4213,34.2255,34.2451,135400.0
2014-02-04 15:30:00,34.98,35.16,34.93,35.09,412400.0,34.2451,34.4213,34.1961,34.3528,412400.0
2014-02-05 09:30:00,34.68,34.85,34.4,34.41,210900.0,33.9514,34.1178,33.6773,33.6871,210900.0
2014-02-05 10:00:00,34.44,34.76,34.15,34.26,130500.0,33.7164,34.0297,33.4325,33.5402,130500.0
2014-02-05 10:30:00,34.27,34.53,34.19,34.44,90300.0,33.55,33.8045,33.4717,33.7164,90300.0
2014-02-05 11:00:00,34.44,34.67,34.31,34.67,55400.0,33.7164,33.9416,33.5892,33.9416,55400.0
2014-02-05 11:30:00,34.67,34.81,34.63,34.77,45900.0,33.9416,34.0787,33.9024,34.0395,45900.0
2014-02-05 12:00:00,34.78,34.98,34.73,34.94,88200.0,34.0493,34.2451,34.0003,34.2059,88200.0
2014-02-05 12:30:00,34.93,34.96,34.83,34.95,58200.0,34.1961,34.2255,34.0982,34.2157,58200.0
2014-02-05 13:00:00,34.94,35.14,34.93,34.96,103700.0,34.2059,34.4017,34.1961,34.2255,103700.0
2014-02-05 13:30:00,34.96,35.08,34.96,35.04,39200.0,34.2255,34.343,34.2255,34.3038,39200.0
2014-02-05 14:00:00,35.03,35.1,34.97,35.02,108300.0,34.294,34.3626,34.2353,34.2843,108300.0
2014-02-05 14:30:00,35.03,35.06,34.79,34.82,74600.0,34.294,34.3234,34.0591,34.0885,74600.0
2014-02-05 15:00:00,34.81,34.91,34.78,34.91,71100.0,34.0787,34.1766,34.0493,34.1766,71100.0
2014-02-05 15:30:00,34.9,34.99,34.79,34.82,395300.0,34.1668,34.2549,34.0591,34.0885,395300.0
2014-02-06 09:30:00,34.88,35.09,34.44,35.09,48700.0,34.1472,34.3528,33.7164,34.3528,48700.0
2014-02-06 10:00:00,35.09,35.34,35.06,35.29,78000.0,34.3528,34.5975,34.3234,34.5486,78000.0
2014-02-06 10:30:00,35.28,35.36,35.14,35.16,62400.0,34.5388,34.6171,34.4017,34.4213,62400.0
2014-02-06 11:00:00,35.16,35.24,35.12,35.12,46200.0,34.4213,34.4996,34.3821,34.3821,46200.0
2014-02-06 11:30:00,35.13,35.2,35.1,35.14,49100.0,34.3919,34.4605,34.3626,34.4017,49100.0
2014-02-06 12:00:00,35.15,35.29,35.15,35.25,35700.0,34.4115,34.5486,34.4115,34.5094,35700.0
2014-02-06 12:30:00,35.25,35.29,35.11,35.11,42600.0,34.5094,34.5486,34.3724,34.3724,42600.0
2014-02-06 13:00:00,35.11,35.16,34.95,35.0,66600.0,34.3724,34.4213,34.2157,34.2647,66600.0
2014-02-06 13:30:00,35.0,35.08,35.0,35.04,50900.0,34.2647,34.343,34.2647,34.3038,50900.0
2014-02-06 14:00:00,35.04,35.25,35.04,35.24,50500.0,34.3038,34.5094,34.3038,34.4996,50500.0
2014-02-06 14:30:00,35.24,35.26,35.19,35.26,45800.0,34.4996,34.5192,34.4507,34.5192,45800.0
2014-02-06 15:00:00,35.26,35.31,35.23,35.25,65100.0,34.5192,34.5682,34.4898,34.5094,65100.0
2014-02-06 15:30:00,35.26,35.31,35.2,35.26,196900.0,34.5192,34.5682,34.4605,34.5192,196900.0
2014-02-07 09:30:00,35.39,36.01,35.36,35.64,144900.0,34.6465,35.2535,34.6171,34.8912,144900.0
2014-02-07 10:00:00,35.64,35.79,35.4,35.42,215400.0,34.8912,35.0381,34.6563,34.6758,215400.0
2014-02-07 10:30:00,35.44,35.61,35.37,35.55,71400.0,34.6954,34.8619,34.6269,34.8031,71400.0
2014-02-07 11:00:00,35.55,35.58,35.47,35.5,109800.0,34.8031,34.8325,34.7248,34.7542,109800.0
2014-02-07 11:30:00,35.5,35.68,35.5,35.62,60100.0,34.7542,34.9304,34.7542,34.8716,60100.0
2014-02-07 12:00:00,35.62,35.63,35.48,35.5,47500.0,34.8716,34.8814,34.7346,34.7542,47500.0
2014-02-07 12:30:00,35.5,35.56,35.45,35.53,42700.0,34.7542,34.8129,34.7052,34.7835,42700.0
2014-02-07 13:00:00,35.54,35.66,35.53,35.56,61400.0,34.7933,34.9108,34.7835,34.8129,61400.0
2014-02-07 13:30:00,35.56,35.78,35.55,35.77,49200.0,34.8129,35.0283,34.8031,35.0185,49200.0
2014-02-07 14:00:00,35.77,35.79,35.72,35.75,48200.0,35.0185,35.0381,34.9695,34.9989,48200.0
2014-02-07 14:30:00,35.75,35.78,35.65,35.74,123900.0,34.9989,35.0283,34.901,34.9891,123900.0
2014-02-07 15:00:00,35.74,35.8,35.69,35.77,121600.0,34.9891,35.0479,34.9402,35.0185,121600.0
2014-02-07 15:30:00,35.78,35.87,35.77,35.83,307400.0,35.0283,35.1164,35.0185,35.0772,307400.0
2014-02-10 09:30:00,35.74,35.85,35.47,35.84,127900.0,34.9891,35.0968,34.7248,35.087,127900.0
2014-02-10 10:00:00,35.84,35.84,35.6,35.64,146100.0,35.087,35.087,34.8521,34.8912,146100.0
2014-02-10 10:30:00,35.64,35.67,35.4,35.42,79500.0,34.8912,34.9206,34.6563,34.6758,79500.0
2014-02-10 11:00:00,35.41,35.42,35.3,35.35,96200.0,34.6661,34.6758,34.5584,34.6073,96200.0
2014-02-10 11:30:00,35.35,35.45,35.29,35.33,110300.0,34.6073,34.7052,34.5486,34.5877,110300.0
2014-02-10 12:00:00,35.32,35.36,35.27,35.31,128400.0,34.5779,34.6171,34.529,34.5682,128400.0
2014-02-10 12:30:00,35.32,35.36,35.26,35.35,79200.0,34.5779,34.6171,34.5192,34.6073,79200.0
2014-02-10 13:00:00,35.34,35.4,35.32,35.36,93200.0,34.5975,34.6563,34.5779,34.6171,93200.0
2014-02-10 13:30:00,35.35,35.41,35.29,35.3,106500.0,34.6073,34.6661,34.5486,34.5584,106500.0
2014-02-10 14:00:00,35.31,35.31,35.21,35.26,99600.0,34.5682,34.5682,34.4703,34.5192,99600.0
2014-02-10 14:30:00,35.25,35.32,35.25,35.27,83700.0,34.5094,34.5779,34.5094,34.529,83700.0
2014-02-10 15:00:00,35.27,35.27,35.16,35.16,130600.0,34.529,34.529,34.4213,34.4213,130600.0
2014-02-10 15:30:00,35.16,35.23,35.13,35.22,334800.0,34.4213,34.4898,34.3919,34.48,334800.0
2014-02-11 09:30:00,35.25,35.91,35.25,35.61,152900.0,34.5094,35.1556,34.5094,34.8619,152900.0
2014-02-11 10:00:00,35.58,35.75,35.51,35.68,94200.0,34.8325,34.9989,34.764,34.9304,94200.0
2014-02-11 10:30:00,35.67,35.68,35.55,35.61,88000.0,34.9206,34.9304,34.8031,34.8619,88000.0
2014-02-11 11:00:00,35.62,35.84,35.55,35.81,55800.0,34.8716,35.087,34.8031,35.0577,55800.0
2014-02-11 11:30:00,35.82,35.84,35.75,35.76,48100.0,35.0674,35.087,34.9989,35.0087,48100.0
2014-02-11 12:00:00,35.74,35.87,35.74,35.86,58700.0,34.9891,35.1164,34.9891,35.1066,58700.0
2014-02-11 12:30:00,35.86,35.94,35.85,35.94,34500.0,35.1066,35.1849,35.0968,35.1849,34500.0
2014-02-11 13:00:00,35.94,35.99,35.91,35.93,54000.0,35.1849,35.2339,35.1556,35.1751,54000.0
2014-02-11 13:30:00,35.93,36.04,35.93,35.96,49900.0,35.1751,35.2828,35.1751,35.2045,49900.0
2014-02-11 14:00:00,35.97,36.0,35.92,35.95,52300.0,35.2143,35.2437,35.1653,35.1947,52300.0
2014-02-11 14:30:00,35.96,36.05,35.93,36.05,91300.0,35.2045,35.2926,35.1751,35.2926,91300.0
2014-02-11 15:00:00,36.04,36.12,36.02,36.03,192800.0,35.2828,35.3611,35.2632,35.273,192800.0
2014-02-11 15:30:00,36.02,36.16,36.02,36.15,534700.0,35.2632,35.4003,35.2632,35.3905,534700.0
2014-02-12 09:30:00,36.15,36.65,36.15,36.57,89800.0,35.3905,35.88,35.3905,35.8017,89800.0
2014-02-12 10:00:00,36.57,36.66,36.54,36.65,136600.0,35.8017,35.8898,35.7723,35.88,136600.0
2014-02-12 10:30:00,36.65,36.73,36.49,36.66,176500.0,35.88,35.9583,35.7234,35.8898,176500.0
2014-02-12 11:00:00,36.66,36.77,36.6,36.75,163400.0,35.8898,35.9975,35.8311,35.9779,163400.0
2014-02-12 11:30:00,36.75,36.86,36.74,36.77,184800.0,35.9779,36.0856,35.9681,35.9975,184800.0
2014-02-12 12:00:00,36.78,36.78,36.69,36.77,66200.0,36.0073,36.0073,35.9192,35.9975,66200.0
2014-02-12 12:30:00,36.76,36.8,36.67,36.76,79400.0,35.9877,36.0269,35.8996,35.9877,79400.0
2014-02-12 13:00:00,36.76,36.86,36.74,36.84,95600.0,35.9877,36.0856,35.9681,36.066,95600.0
2014-02-12 13:30:00,36.83,36.95,36.81,36.95,160000.0,36.0562,36.1737,36.0366,36.1737,160000.0
2014-02-12 14:00:00,36.95,36.99,36.79,36.86,134200.0,36.1737,36.2129,36.0171,36.0856,134200.0
2014-02-12 14:30:00,36.86,36.87,36.75,36.77,133500.0,36.0856,36.0954,35.9779,35.9975,133500.0
2014-02-12 15:00:00,36.77,36.83,36.74,36.78,127400.0,35.9975,36.0562,35.9681,36.0073,127400.0
2014-02-12 15:30:00,36.78,36.83,36.72,36.82,312000.0,36.0073,36.0562,35.9485,36.0464,312000.0
2014-02-13 09:30:00,36.46,36.46,36.19,36.3,118700.0,35.694,35.694,35.4297,35.5374,118700.0
2014-02-13 10:00:00,36.32,36.67,36.32,36.61,71600.0,35.5569,35.8996,35.5569,35.8408,71600.0
2014-02-13 10:30:00,36.61,36.74,36.55,36.66,39500.0,35.8408,35.9681,35.7821,35.8898,39500.0
2014-02-13 11:00:00,36.67,36.8,36.65,36.75,23700.0,35.8996,36.0269,35.88,35.9779,23700.0
2014-02-13 11:30:00,36.75,36.8,36.64,36.65,41500.0,35.9779,36.0269,35.8702,35.88,41500.0
2014-02-13 12:00:00,36.64,36.65,36.58,36.62,54900.0,35.8702,35.88,35.8115,35.8506,54900.0
2014-02-13 12:30:00,36.62,36.66,36.57,36.65,26200.0,35.8506,35.8898,35.8017,35.88,26200.0
2014-02-13 13:00:00,36.66,36.74,36.64,36.72,36100.0,35.8898,35.9681,35.8702,35.9485,36100.0
2014-02-13 13:30:00,36.73,36.8,36.71,36.79,32900.0,35.9583,36.0269,35.9387,36.0171,32900.0
2014-02-13 14:00:00,36.79,36.88,36.77,36.77,39900.0,36.0171,36.1052,35.9975,35.9975,39900.0
2014-02-13 14:30:00,36.76,36.85,36.74,36.83,39000.0,35.9877,36.0758,35.9681,36.0562,39000.0
2014-02-13 15:00:00,36.83,36.85,36.77,36.81,41400.0,36.0562,36.0758,35.9975,36.0366,41400.0
2014-02-13 15:30:00,36.81,36.84,36.78,36.83,207400.0,36.0366,36.066,36.0073,36.0562,207400.0
2014-02-14 09:30:00,36.77,36.85,36.47,36.67,73000.0,35.9975,36.0758,35.7038,35.8996,73000.0
2014-02-14 10:00:00,36.68,36.84,36.49,36.83,38400.0,35.9094,36.066,35.7234,36.0562,38400.0
2014-02-14 10:30:00,36.83,36.87,36.77,36.78,27000.0,36.0562,36.0954,35.9975,36.0073,27000.0
2014-02-14 11:00:00,36.77,36.89,36.77,36.87,44300.0,35.9975,36.115,35.9975,36.0954,44300.0
2014-02-14 11:30:00,36.87,37.07,36.87,37.03,83400.0,36.0954,36.2912,36.0954,36.252,83400.0
2014-02-14 12:00:00,37.02,37.09,37.0,37.04,33300.0,36.2422,36.3108,36.2227,36.2618,33300.0
2014-02-14 12:30:00,37.04,37.06,37.0,37.02,27100.0,36.2618,36.2814,36.2227,36.2422,27100.0
2014-02-14 13:00:00,37.03,37.05,37.0,37.05,46600.0,36.252,36.2716,36.2227,36.2716,46600.0
2014-02-14 13:30:00,37.05,37.18,37.04,37.16,35000.0,36.2716,36.3989,36.2618,36.3793,35000.0
2014-02-14 14:00:00,37.16,37.32,37.16,37.3,82100.0,36.3793,36.5359,36.3793,36.5163,82100.0
2014-02-14 14:30:00,37.31,37.36,37.28,37.3,69100.0,36.5261,36.5751,36.4968,36.5163,69100.0
2014-02-14 15:00:00,37.3,37.38,37.27,37.3,116600.0,36.5163,36.5947,36.487,36.5163,116600.0
2014-02-14 15:30:00,37.31,37.34,37.24,37.32,222500.0,36.5261,36.5555,36.4576,36.5359,222500.0
2014-02-18 09:30:00,37.48,37.86,37.41,37.72,103500.0,36.6926,37.0646,36.624,36.9275,103500.0
2014-02-18 10:00:00,37.68,37.7,37.34,37.57,90400.0,36.8884,36.9079,36.5555,36.7807,90400.0
2014-02-18 10:30:00,37.6,37.69,37.48,37.66,71300.0,36.81,36.8982,36.6926,36.8688,71300.0
2014-02-18 11:00:00,37.67,37.83,37.63,37.76,91800.0,36.8786,37.0352,36.8394,36.9667,91800.0
2014-02-18 11:30:00,37.77,37.79,37.67,37.68,91100.0,36.9765,36.9961,36.8786,36.8884,91100.0
2014-02-18 12:00:00,37.68,37.82,37.67,37.81,86600.0,36.8884,37.0254,36.8786,37.0156,86600.0
2014-02-18 12:30:00,37.82,37.84,37.75,37.83,62300.0,37.0254,37.045,36.9569,37.0352,62300.0
2014-02-18 13:00:00,37.83,37.84,37.65,37.74,69600.0,37.0352,37.045,36.859,36.9471,69600.0
2014-02-18 13:30:00,37.73,37.77,37.66,37.76,64200.0,36.9373,36.9765,36.8688,36.9667,64200.0
2014-02-18 14:00:00,37.76,37.79,37.69,37.7,77500.0,36.9667,36.9961,36.8982,36.9079,77500.0
2014-02-18 14:30:00,37.7,37.85,37.69,37.79,110300.0,36.9079,37.0548,36.8982,36.9961,110300.0
2014-02-18 15:00:00,37.79,37.84,37.74,37.84,82200.0,36.9961,37.045,36.9471,37.045,82200.0
2014-02-18 15:30:00,37.85,37.88,37.79,37.84,392000.0,37.0548,37.0842,36.9961,37.045,392000.0
2014-02-19 09:30:00,37.56,37.81,37.48,37.79,90900.0,36.7709,37.0156,36.6926,36.9961,90900.0
2014-02-19 10:00:00,37.78,37.87,37.63,37.87,97700.0,36.9863,37.0744,36.8394,37.0744,97700.0
2014-02-19 10:30:00,37.86,37.87,37.7,37.74,81700.0,37.0646,37.0744,36.9079,36.9471,81700.0
2014-02-19 11:00:00,37.76,37.82,37.65,37.79,66100.0,36.9667,37.0254,36.859,36.9961,66100.0
2014-02-19 11:30:00,37.8,37.87,37.66,37.66,70600.0,37.0058,37.0744,36.8688,36.8688,70600.0
2014-02-19 12:00:00,37.64,37.64,37.36,37.45,86200.0,36.8492,36.8492,36.5751,36.6632,86200.0
2014-02-19 12:30:00,37.45,37.51,37.44,37.45,51000.0,36.6632,36.7219,36.6534,36.6632,51000.0
2014-02-19 13:00:00,37.45,37.63,37.43,37.61,76500.0,36.6632,36.8394,36.6436,36.8198,76500.0
2014-02-19 13:30:00,37.62,37.62,37.48,37.55,85200.0,36.8296,36.8296,36.6926,36.7611,85200.0
2014-02-19 14:00:00,37.55,37.59,37.35,37.42,60400.0,36.7611,36.8003,36.5653,36.6338,60400.0
2014-02-19 14:30:00,37.44,37.5,37.38,37.45,90500.0,36.6534,36.7121,36.5947,36.6632,90500.0
2014-02-19 15:00:00,37.45,37.48,37.31,37.35,143700.0,36.6632,36.6926,36.5261,36.5653,143700.0
2014-02-19 15:30:00,37.34,37.36,37.17,37.27,485900.0,36.5555,36.5751,36.3891,36.487,485900.0
2014-02-20 09:30:00,37.36,37.73,37.36,37.46,158700.0,36.5751,36.9373,36.5751,36.673,158700.0
2014-02-20 10:00:00,37.45,37.74,37.32,37.73,186100.0,36.6632,36.9471,36.5359,36.9373,186100.0
2014-02-20 10:30:00,37.74,38.0,37.73,37.94,97900.0,36.9471,37.2016,36.9373,37.1429,97900.0
2014-02-20 11:00:00,37.96,38.02,37.89,37.9,112000.0,37.1625,37.2212,37.094,37.1037,112000.0
2014-02-20 11:30:00,37.91,38.07,37.9,38.06,92700.0,37.1135,37.2702,37.1037,37.2604,92700.0
2014-02-20 12:00:00,38.06,38.24,38.04,38.23,77400.0,37.2604,37.4366,37.2408,37.4268,77400.0
2014-02-20 12:30:00,38.23,38.36,38.2,38.34,85500.0,37.4268,37.5541,37.3974,37.5345,85500.0
2014-02-20 13:00:00,38.33,38.44,38.27,38.43,124700.0,37.5247,37.6324,37.466,37.6226,124700.0
2014-02-20 13:30:00,38.44,38.52,38.43,38.44,144200.0,37.6324,37.7107,37.6226,37.6324,144200.0
2014-02-20 14:00:00,38.44,38.54,38.34,38.49,144700.0,37.6324,37.7303,37.5345,37.6813,144700.0
2014-02-20 14:30:00,38.5,38.52,38.45,38.5,110300.0,37.6911,37.7107,37.6422,37.6911,110300.0
2014-02-20 15:00:00,38.5,38.56,38.47,38.5,134700.0,37.6911,37.7499,37.6618,37.6911,134700.0
2014-02-20 15:30:00,38.51,38.56,38.49,38.53,643800.0,37.7009,37.7499,37.6813,37.7205,643800.0
2014-02-21 09:30:00,38.24,38.54,38.1,38.29,918700.0,37.4366,37.7303,37.2995,37.4855,918700.0
2014-02-21 10:00:00,38.28,38.3,38.03,38.04,333000.0,37.4758,37.4953,37.231,37.2408,333000.0
2014-02-21 10:30:00,38.06,38.28,38.06,38.18,296600.0,37.2604,37.4758,37.2604,37.3779,296600.0
2014-02-21 11:00:00,38.18,38.2,38.11,38.14,182100.0,37.3779,37.3974,37.3093,37.3387,182100.0
2014-02-21 11:30:00,38.14,38.2,38.05,38.07,420600.0,37.3387,37.3974,37.2506,37.2702,420600.0
2014-02-21 12:00:00,38.08,38.2,38.04,38.18,184900.0,37.28,37.3974,37.2408,37.3779,184900.0
2014-02-21 12:30:00,38.18,38.21,38.14,38.2,108200.0,37.3779,37.4072,37.3387,37.3974,108200.0
2014-02-21 13:00:00,38.2,38.37,38.19,38.21,159500.0,37.3974,37.5639,37.3877,37.4072,159500.0
2014-02-21 13:30:00,38.22,38.24,38.15,38.16,104500.0,37.417,37.4366,37.3485,37.3583,104500.0
2014-02-21 14:00:00,38.16,38.27,38.14,38.23,135800.0,37.3583,37.466,37.3387,37.4268,135800.0
2014-02-21 14:30:00,38.24,38.25,38.15,38.18,127700.0,37.4366,37.4464,37.3485,37.3779,127700.0
2014-02-21 15:00:00,38.17,38.34,38.17,38.3,258600.0,37.3681,37.5345,37.3681,37.4953,258600.0
2014-02-21 15:30:00,38.31,38.33,38.26,38.31,434200.0,37.5051,37.5247,37.4562,37.5051,434200.0
2014-02-24 09:30:00,38.46,38.77,38.41,38.71,145400.0,37.652,37.9555,37.603,37.8967,145400.0
2014-02-24 10:00:00,38.74,39.01,38.72,38.95,233600.0,37.9261,38.1904,37.9065,38.1317,233600.0
2014-02-24 10:30:00,38.94,39.08,38.91,39.04,125700.0,38.1219,38.259,38.0925,38.2198,125700.0
2014-02-24 11:00:00,39.04,39.38,39.03,39.31,310700.0,38.2198,38.5526,38.21,38.4841,310700.0
2014-02-24 11:30:00,39.32,39.58,39.3,39.43,213300.0,38.4939,38.7484,38.4743,38.6016,213300.0
2014-02-24 12:00:00,39.43,39.57,39.37,39.45,125100.0,38.6016,38.7387,38.5429,38.6212,125100.0
2014-02-24 12:30:00,39.43,39.54,39.4,39.48,116300.0,38.6016,38.7093,38.5722,38.6505,116300.0
2014-02-24 13:00:00,39.48,39.51,39.36,39.39,76300.0,38.6505,38.6799,38.5331,38.5624,76300.0
2014-02-24 13:30:00,39.38,39.4,39.27,39.27,123100.0,38.5526,38.5722,38.445,38.445,123100.0
2014-02-24 14:00:00,39.27,39.42,39.27,39.41,74600.0,38.445,38.5918,38.445,38.582,74600.0
2014-02-24 14:30:00,39.41,39.47,39.38,39.38,127600.0,38.582,38.6408,38.5526,38.5526,127600.0
2014-02-24 15:00:00,39.38,39.39,39.2,39.2,170700.0,38.5526,38.5624,38.3764,38.3764,170700.0
2014-02-24 15:30:00,39.2,39.34,39.18,39.19,347800.0,38.3764,38.5135,38.3569,38.3666,347800.0
2014-02-25 09:30:00,39.14,39.19,38.79,38.94,107800.0,38.3177,38.3666,37.975,38.1219,107800.0
2014-02-25 10:00:00,38.93,39.07,38.79,38.9,95400.0,38.1121,38.2492,37.975,38.0827,95400.0
2014-02-25 10:30:00,38.89,39.16,38.86,39.14,97000.0,38.0729,38.3373,38.0436,38.3177,97000.0
2014-02-25 11:00:00,39.14,39.31,39.09,39.3,76500.0,38.3177,38.4841,38.2687,38.4743,76500.0
2014-02-25 11:30:00,39.31,39.33,39.05,39.08,64200.0,38.4841,38.5037,38.2296,38.259,64200.0
2014-02-25 12:00:00,39.09,39.1,39.0,39.04,96400.0,38.2687,38.2785,38.1806,38.2198,96400.0
2014-02-25 12:30:00,39.04,39.13,39.03,39.12,54500.0,38.2198,38.3079,38.21,38.2981,54500.0
2014-02-25 13:00:00,39.12,39.22,39.1,39.14,100000.0,38.2981,38.396,38.2785,38.3177,100000.0
2014-02-25 13:30:00,39.14,39.33,39.13,39.31,219000.0,38.3177,38.5037,38.3079,38.4841,219000.0
2014-02-25 14:00:00,39.31,39.36,39.21,39.25,259700.0,38.4841,38.5331,38.3862,38.4254,259700.0
2014-02-25 14:30:00,39.24,39.25,39.08,39.1,97000.0,38.4156,38.4254,38.259,38.2785,97000.0
2014-02-25 15:00:00,39.1,39.1,38.83,38.84,177900.0,38.2785,38.2785,38.0142,38.024,177900.0
2014-02-25 15:30:00,38.83,38.9,38.79,38.79,600100.0,38.0142,38.0827,37.975,37.975,600100.0
2014-02-26 09:30:00,38.93,39.03,38.78,38.89,168800.0,38.1121,38.21,37.9653,38.0729,168800.0
2014-02-26 10:00:00,38.9,39.12,38.81,39.06,181700.0,38.0827,38.2981,37.9946,38.2394,181700.0
2014-02-26 10:30:00,39.07,39.13,38.95,39.09,130100.0,38.2492,38.3079,38.1317,38.2687,130100.0
2014-02-26 11:00:00,39.09,39.2,39.05,39.18,61900.0,38.2687,38.3764,38.2296,38.3569,61900.0
2014-02-26 11:30:00,39.19,39.2,38.89,38.9,131900.0,38.3666,38.3764,38.0729,38.0827,131900.0
2014-02-26 12:00:00,38.9,38.91,38.86,38.89,170800.0,38.0827,38.0925,38.0436,38.0729,170800.0
2014-02-26 12:30:00,38.9,39.24,38.87,39.24,131500.0,38.0827,38.4156,38.0534,38.4156,131500.0
2014-02-26 13:00:00,39.23,39.3,39.07,39.15,188400.0,38.4058,38.4743,38.2492,38.3275,188400.0
2014-02-26 13:30:00,39.16,39.23,39.09,39.09,117800.0,38.3373,38.4058,38.2687,38.2687,117800.0
2014-02-26 14:00:00,39.09,39.09,38.82,38.82,265200.0,38.2687,38.2687,38.0044,38.0044,265200.0
2014-02-26 14:30:00,38.82,38.9,38.71,38.85,179100.0,38.0044,38.0827,37.8967,38.0338,179100.0
2014-02-26 15:00:00,38.85,38.95,38.82,38.87,130900.0,38.0338,38.1317,38.0044,38.0534,130900.0
2014-02-26 15:30:00,38.88,38.94,38.79,38.8,449100.0,38.0632,38.1219,37.975,37.9848,449100.0
2014-02-27 09:30:00,38.87,39.24,38.86,38.96,239000.0,38.0534,38.4156,38.0436,38.1415,239000.0
2014-02-27 10:00:00,38.94,39.11,38.88,39.06,112900.0,38.1219,38.2883,38.0632,38.2394,112900.0
2014-02-27 10:30:00,39.06,39.15,38.95,39.1,119100.0,38.2394,38.3275,38.1317,38.2785,119100.0
2014-02-27 11:00:00,39.11,39.36,39.1,39.35,259100.0,38.2883,38.5331,38.2785,38.5233,259100.0
2014-02-27 11:30:00,39.34,39.36,39.24,39.34,216100.0,38.5135,38.5331,38.4156,38.5135,216100.0
2014-02-27 12:00:00,39.34,39.48,39.31,39.47,249000.0,38.5135,38.6505,38.4841,38.6408,249000.0
2014-02-27 12:30:00,39.47,39.54,39.38,39.54,69100.0,38.6408,38.7093,38.5526,38.7093,69100.0
2014-02-27 13:00:00,39.53,39.72,39.52,39.71,88900.0,38.6995,38.8855,38.6897,38.8757,88900.0
2014-02-27 13:30:00,39.71,39.91,39.7,39.83,129600.0,38.8757,39.0715,38.8659,38.9932,129600.0
2014-02-27 14:00:00,39.81,39.83,39.77,39.78,149500.0,38.9736,38.9932,38.9345,38.9442,149500.0
2014-02-27 14:30:00,39.77,39.82,39.73,39.8,132100.0,38.9345,38.9834,38.8953,38.9638,132100.0
2014-02-27 15:00:00,39.79,39.85,39.73,39.85,165000.0,38.954,39.0128,38.8953,39.0128,165000.0
2014-02-27 15:30:00,39.85,39.93,39.78,39.9,384100.0,39.0128,39.0911,38.9442,39.0617,384100.0
2014-02-28 09:30:00,39.9,40.05,39.78,39.9,123600.0,39.0617,39.2086,38.9442,39.0617,123600.0
2014-02-28 10:00:00,39.91,40.08,39.91,40.04,115100.0,39.0715,39.2379,39.0715,39.1988,115100.0
2014-02-28 10:30:00,40.03,40.08,39.86,39.86,61800.0,39.189,39.2379,39.0226,39.0226,61800.0
2014-02-28 11:00:00,39.85,39.9,39.73,39.83,135700.0,39.0128,39.0617,38.8953,38.9932,135700.0
2014-02-28 11:30:00,39.82,39.91,39.79,39.88,111700.0,38.9834,39.0715,38.954,39.0421,111700.0
2014-02-28 12:00:00,39.88,39.9,39.78,39.88,56900.0,39.0421,39.0617,38.9442,39.0421,56900.0
2014-02-28 12:30:00,39.87,39.96,39.87,39.93,54600.0,39.0324,39.1205,39.0324,39.0911,54600.0
2014-02-28 13:00:00,39.94,39.98,39.85,39.87,70000.0,39.1009,39.14,39.0128,39.0324,70000.0
2014-02-28 13:30:00,39.88,39.91,39.81,39.83,41900.0,39.0421,39.0715,38.9736,38.9932,41900.0
2014-02-28 14:00:00,39.83,39.83,39.74,39.78,45000.0,38.9932,38.9932,38.9051,38.9442,45000.0
2014-02-28 14:30:00,39.78,39.8,39.52,39.6,142200.0,38.9442,38.9638,38.6897,38.768,142200.0
2014-02-28 15:00:00,39.61,39.61,39.27,39.54,124200.0,38.7778,38.7778,38.445,38.7093,124200.0
2014-02-28 15:30:00,39.55,39.75,39.54,39.71,352500.0,38.7191,38.9149,38.7093,38.8757,352500.0
2014-03-03 09:30:00,39.08,39.26,38.74,39.2,151200.0,38.259,38.4352,37.9261,38.3764,151200.0
2014-03-03 10:00:00,39.2,39.24,39.0,39.21,64500.0,38.3764,38.4156,38.1806,38.3862,64500.0
2014-03-03 10:30:00,39.17,39.17,38.93,39.1,67600.0,38.3471,38.3471,38.1121,38.2785,67600.0
2014-03-03 11:00:00,39.12,39.15,38.91,38.96,52700.0,38.2981,38.3275,38.0925,38.1415,52700.0
2014-03-03 11:30:00,38.97,39.01,38.82,38.83,44900.0,38.1513,38.1904,38.0044,38.0142,44900.0
2014-03-03 12:00:00,38.83,39.06,38.7,39.02,72900.0,38.0142,38.2394,37.8869,38.2002,72900.0
2014-03-03 12:30:00,39.01,39.07,38.95,39.02,49900.0,38.1904,38.2492,38.1317,38.2002,49900.0
2014-03-03 13:00:00,39.02,39.15,39.01,39.05,93900.0,38.2002,38.3275,38.1904,38.2296,93900.0
2014-03-03 13:30:00,39.04,39.19,38.98,39.18,57900.0,38.2198,38.3666,38.1611,38.3569,57900.0
2014-03-03 14:00:00,39.18,39.2,39.09,39.09,64600.0,38.3569,38.3764,38.2687,38.2687,64600.0
2014-03-03 14:30:00,39.09,39.35,39.06,39.23,62200.0,38.2687,38.5233,38.2394,38.4058,62200.0
2014-03-03 15:00:00,39.23,39.25,38.98,39.04,88100.0,38.4058,38.4254,38.1611,38.2198,88100.0
2014-03-03 15:30:00,39.04,39.13,39.01,39.1,209400.0,38.2198,38.3079,38.1904,38.2785,209400.0
2014-03-04 09:30:00,39.67,39.99,39.66,39.97,138200.0,38.8366,39.1498,38.8268,39.1303,138200.0
2014-03-04 10:00:00,39.96,40.0,39.77,39.89,190800.0,39.1205,39.1596,38.9345,39.0519,190800.0
2014-03-04 10:30:00,39.88,40.01,39.84,39.98,60600.0,39.0421,39.1694,39.003,39.14,60600.0
2014-03-04 11:00:00,39.97,40.06,39.95,39.95,35300.0,39.1303,39.2184,39.1107,39.1107,35300.0
2014-03-04 11:30:00,39.96,39.98,39.91,39.96,32900.0,39.1205,39.14,39.0715,39.1205,32900.0
2014-03-04 12:00:00,39.97,40.12,39.97,40.07,35100.0,39.1303,39.2771,39.1303,39.2282,35100.0
2014-03-04 12:30:00,40.06,40.07,39.95,39.99,28700.0,39.2184,39.2282,39.1107,39.1498,28700.0
2014-03-04 13:00:00,39.99,40.03,39.91,39.98,89600.0,39.1498,39.189,39.0715,39.14,89600.0
2014-03-04 13:30:00,39.97,39.98,39.81,39.84,79000.0,39.1303,39.14,38.9736,39.003,79000.0
2014-03-04 14:00:00,39.83,39.83,39.71,39.82,59500.0,38.9932,38.9932,38.8757,38.9834,59500.0
2014-03-04 14:30:00,39.84,39.95,39.73,39.94,64400.0,39.003,39.1107,38.8953,39.1009,64400.0
2014-03-04 15:00:00,39.94,40.0,39.89,39.97,109100.0,39.1009,39.1596,39.0519,39.1303,109100.0
2014-03-04 15:30:00,39.96,39.98,39.89,39.9,254400.0,39.1205,39.14,39.0519,39.0617,254400.0
2014-03-05 09:30:00,39.95,40.28,39.7,40.02,88300.0,39.1107,39.4337,38.8659,39.1792,88300.0
2014-03-05 10:00:00,40.03,40.27,39.98,40.27,146300.0,39.189,39.424,39.14,39.424,146300.0
2014-03-05 10:30:00,40.25,40.3,40.18,40.26,114400.0,39.4044,39.4533,39.3358,39.4142,114400.0
2014-03-05 11:00:00,40.27,40.38,40.06,40.08,100500.0,39.424,39.5316,39.2184,39.2379,100500.0
2014-03-05 11:30:00,40.06,40.16,40.0,40.14,60400.0,39.2184,39.3163,39.1596,39.2967,60400.0
2014-03-05 12:00:00,40.14,40.15,39.84,39.9,169200.0,39.2967,39.3065,39.003,39.0617,169200.0
2014-03-05 12:30:00,39.89,39.98,39.88,39.95,37300.0,39.0519,39.14,39.0421,39.1107,37300.0
2014-03-05 13:00:00,39.95,39.98,39.87,39.88,78900.0,39.1107,39.14,39.0324,39.0421,78900.0
2014-03-05 13:30:00,39.88,39.9,39.8,39.87,52900.0,39.0421,39.0617,38.9638,39.0324,52900.0
2014-03-05 14:00:00,39.88,40.04,39.88,39.95,95500.0,39.0421,39.1988,39.0421,39.1107,95500.0
2014-03-05 14:30:00,39.95,39.98,39.83,39.97,64400.0,39.1107,39.14,38.9932,39.1303,64400.0
2014-03-05 15:00:00,39.98,40.03,39.94,39.95,113700.0,39.14,39.189,39.1009,39.1107,113700.0
2014-03-05 15:30:00,39.95,40.01,39.92,39.98,199100.0,39.1107,39.1694,39.0813,39.14,199100.0
2014-03-06 09:30:00,40.05,40.21,40.02,40.15,45100.0,39.2086,39.3652,39.1792,39.3065,45100.0
2014-03-06 10:00:00,40.17,40.19,40.02,40.16,42600.0,39.3261,39.3456,39.1792,39.3163,42600.0
2014-03-06 10:30:00,40.17,40.23,40.05,40.21,91400.0,39.3261,39.3848,39.2086,39.3652,91400.0
2014-03-06 11:00:00,40.2,40.3,40.19,40.26,61900.0,39.3554,39.4533,39.3456,39.4142,61900.0
2014-03-06 11:30:00,40.24,40.4,40.21,40.39,68500.0,39.3946,39.5512,39.3652,39.5414,68500.0
2014-03-06 12:00:00,40.38,40.38,40.14,40.14,97000.0,39.5316,39.5316,39.2967,39.2967,97000.0
2014-03-06 12:30:00,40.15,40.15,40.0,40.1,82600.0,39.3065,39.3065,39.1596,39.2575,82600.0
2014-03-06 13:00:00,40.11,40.2,40.11,40.18,24600.0,39.2673,39.3554,39.2673,39.3358,24600.0
2014-03-06 13:30:00,40.19,40.22,39.99,40.01,40400.0,39.3456,39.375,39.1498,39.1694,40400.0
2014-03-06 14:00:00,40.01,40.11,39.99,40.07,70600.0,39.1694,39.2673,39.1498,39.2282,70600.0
2014-03-06 14:30:00,40.08,40.13,40.04,40.11,37900.0,39.2379,39.2869,39.1988,39.2673,37900.0
2014-03-06 15:00:00,40.11,40.12,39.99,40.01,117800.0,39.2673,39.2771,39.1498,39.1694,117800.0
2014-03-06 15:30:00,40.01,40.15,40.01,40.11,278400.0,39.1694,39.3065,39.1694,39.2673,278400.0
2014-03-07 09:30:00,40.35,40.54,40.2,40.31,149100.0,39.5023,39.6883,39.3554,39.4631,149100.0
2014-03-07 10:00:00,40.31,40.54,40.25,40.48,194600.0,39.4631,39.6883,39.4044,39.6295,194600.0
2014-03-07 10:30:00,40.48,40.55,40.25,40.25,37500.0,39.6295,39.6981,39.4044,39.4044,37500.0
2014-03-07 11:00:00,40.24,40.24,40.03,40.22,63200.0,39.3946,39.3946,39.189,39.375,63200.0
2014-03-07 11:30:00,40.23,40.42,40.23,40.34,71400.0,39.3848,39.5708,39.3848,39.4925,71400.0
2014-03-07 12:00:00,40.33,40.36,40.14,40.26,100500.0,39.4827,39.5121,39.2967,39.4142,100500.0
2014-03-07 12:30:00,40.26,40.26,40.02,40.03,41300.0,39.4142,39.4142,39.1792,39.189,41300.0
2014-03-07 13:00:00,40.02,40.02,39.83,39.84,77400.0,39.1792,39.1792,38.9932,39.003,77400.0
2014-03-07 13:30:00,39.84,39.88,39.72,39.78,163700.0,39.003,39.0421,38.8855,38.9442,163700.0
2014-03-07 14:00:00,39.77,39.87,39.75,39.86,91500.0,38.9345,39.0324,38.9149,39.0226,91500.0
2014-03-07 14:30:00,39.86,40.03,39.85,40.0,53800.0,39.0226,39.189,39.0128,39.1596,53800.0
2014-03-07 15:00:00,40.02,40.14,40.01,40.1,76900.0,39.1792,39.2967,39.1694,39.2575,76900.0
2014-03-07 15:30:00,40.1,40.19,40.0,40.18,335200.0,39.2575,39.3456,39.1596,39.3358,335200.0
2014-03-10 09:30:00,39.89,39.93,39.42,39.49,159400.0,39.0519,39.0911,38.5918,38.6603,159400.0
2014-03-10 10:00:00,39.49,39.49,39.16,39.25,206600.0,38.6603,38.6603,38.3373,38.4254,206600.0
2014-03-10 10:30:00,39.25,39.28,38.97,39.17,207300.0,38.4254,38.4548,38.1513,38.3471,207300.0
2014-03-10 11:00:00,39.16,39.29,38.99,39.29,160000.0,38.3373,38.4645,38.1708,38.4645,160000.0
2014-03-10 11:30:00,39.29,39.29,39.02,39.13,126200.0,38.4645,38.4645,38.2002,38.3079,126200.0
2014-03-10 12:00:00,39.13,39.33,39.1,39.3,47100.0,38.3079,38.5037,38.2785,38.4743,47100.0
2014-03-10 12:30:00,39.31,39.4,39.24,39.38,59100.0,38.4841,38.5722,38.4156,38.5526,59100.0
2014-03-10 13:00:00,39.37,39.44,39.37,39.44,98700.0,38.5429,38.6114,38.5429,38.6114,98700.0
2014-03-10 13:30:00,39.44,39.44,39.33,39.42,132300.0,38.6114,38.6114,38.5037,38.5918,132300.0
2014-03-10 14:00:00,39.41,39.55,39.39,39.53,88000.0,38.582,38.7191,38.5624,38.6995,88000.0
2014-03-10 14:30:00,39.53,39.56,39.5,39.55,108700.0,38.6995,38.7289,38.6701,38.7191,108700.0
2014-03-10 15:00:00,39.55,39.55,39.43,39.53,144900.0,38.7191,38.7191,38.6016,38.6995,144900.0
2014-03-10 15:30:00,39.54,39.66,39.52,39.62,509500.0,38.7093,38.8268,38.6897,38.7876,509500.0
2014-03-11 09:30:00,39.66,39.79,39.29,39.35,125800.0,38.8268,38.954,38.4645,38.5233,125800.0
2014-03-11 10:00:00,39.35,39.48,39.28,39.44,103500.0,38.5233,38.6505,38.4548,38.6114,103500.0
2014-03-11 10:30:00,39.44,39.78,39.4,39.74,148000.0,38.6114,38.9442,38.5722,38.9051,148000.0
2014-03-11 11:00:00,39.73,39.77,39.49,39.65,121100.0,38.8953,38.9345,38.6603,38.817,121100.0
2014-03-11 11:30:00,39.65,39.67,39.52,39.56,100400.0,38.817,38.8366,38.6897,38.7289,100400.0
2014-03-11 12:00:00,39.57,39.58,39.47,39.48,120800.0,38.7387,38.7484,38.6408,38.6505,120800.0
2014-03-11 12:30:00,39.47,39.54,39.43,39.49,40800.0,38.6408,38.7093,38.6016,38.6603,40800.0
2014-03-11 13:00:00,39.49,39.5,39.23,39.24,58100.0,38.6603,38.6701,38.4058,38.4156,58100.0
2014-03-11 13:30:00,39.23,39.31,39.2,39.31,55900.0,38.4058,38.4841,38.3764,38.4841,55900.0
2014-03-11 14:00:00,39.31,39.33,39.15,39.2,73700.0,38.4841,38.5037,38.3275,38.3764,73700.0
2014-03-11 14:30:00,39.21,39.22,39.09,39.17,83200.0,38.3862,38.396,38.2687,38.3471,83200.0
2014-03-11 15:00:00,39.16,39.26,39.05,39.19,161100.0,38.3373,38.4352,38.2296,38.3666,161100.0
2014-03-11 15:30:00,39.19,39.27,39.16,39.21,412400.0,38.3666,38.445,38.3373,38.3862,412400.0
2014-03-12 09:30:00,38.83,39.06,38.57,38.84,60500.0,38.0338,38.2591,37.7791,38.0436,60500.0
2014-03-12 10:00:00,38.81,39.0,38.72,38.72,85800.0,38.0142,38.2003,37.9261,37.9261,85800.0
2014-03-12 10:30:00,38.72,38.84,38.69,38.76,189200.0,37.9261,38.0436,37.8967,37.9652,189200.0
2014-03-12 11:00:00,38.76,39.01,38.72,38.95,89500.0,37.9652,38.2101,37.9261,38.1513,89500.0
2014-03-12 11:30:00,38.95,38.97,38.77,38.78,70800.0,38.1513,38.1709,37.975,37.9848,70800.0
2014-03-12 12:00:00,38.79,38.9,38.77,38.84,42400.0,37.9946,38.1024,37.975,38.0436,42400.0
2014-03-12 12:30:00,38.83,38.85,38.71,38.75,168200.0,38.0338,38.0534,37.9163,37.9554,168200.0
2014-03-12 13:00:00,38.75,38.76,38.61,38.68,38000.0,37.9554,37.9652,37.8183,37.8869,38000.0
2014-03-12 13:30:00,38.68,38.76,38.68,38.73,60700.0,37.8869,37.9652,37.8869,37.9359,60700.0
2014-03-12 14:00:00,38.74,38.76,38.71,38.73,94800.0,37.9456,37.9652,37.9163,37.9359,94800.0
2014-03-12 14:30:00,38.74,38.8,38.7,38.71,90200.0,37.9456,38.0044,37.9065,37.9163,90200.0
2014-03-12 15:00:00,38.71,38.76,38.7,38.73,70500.0,37.9163,37.9652,37.9065,37.9359,70500.0
2014-03-12 15:30:00,38.73,38.81,38.69,38.8,357500.0,37.9359,38.0142,37.8967,38.0044,357500.0
2014-03-13 09:30:00,38.99,39.13,38.89,38.99,61300.0,38.1905,38.3277,38.0926,38.1905,61300.0
2014-03-13 10:00:00,38.99,39.0,38.79,38.87,46800.0,38.1905,38.2003,37.9946,38.073,46800.0
2014-03-13 10:30:00,38.87,38.91,38.58,38.61,53200.0,38.073,38.1122,37.7889,37.8183,53200.0
2014-03-13 11:00:00,38.6,38.73,38.45,38.48,76100.0,37.8085,37.9359,37.6616,37.691,76100.0
2014-03-13 11:30:00,38.48,38.59,38.41,38.41,46400.0,37.691,37.7987,37.6224,37.6224,46400.0
2014-03-13 12:00:00,38.42,38.42,38.21,38.23,129800.0,37.6322,37.6322,37.4265,37.4461,129800.0
2014-03-13 12:30:00,38.23,38.24,37.97,38.01,86400.0,37.4461,37.4559,37.1914,37.2306,86400.0
2014-03-13 13:00:00,38.01,38.01,37.78,37.97,175500.0,37.2306,37.2306,37.0053,37.1914,175500.0
2014-03-13 13:30:00,37.98,37.99,37.83,37.9,126400.0,37.2012,37.211,37.0543,37.1229,126400.0
2014-03-13 14:00:00,37.9,37.96,37.77,37.87,149500.0,37.1229,37.1816,36.9955,37.0935,149500.0
2014-03-13 14:30:00,37.86,37.94,37.72,37.79,99200.0,37.0837,37.1621,36.9466,37.0151,99200.0
2014-03-13 15:00:00,37.79,37.85,37.6,37.73,262300.0,37.0151,37.0739,36.829,36.9564,262300.0
2014-03-13 15:30:00,37.74,37.91,37.69,37.82,382200.0,36.9662,37.1327,36.9172,37.0445,382200.0
2014-03-14 09:30:00,37.79,38.23,37.75,37.91,84700.0,37.0151,37.4461,36.9759,37.1327,84700.0
2014-03-14 10:00:00,37.89,38.18,37.89,37.99,142100.0,37.1131,37.3971,37.1131,37.211,142100.0
2014-03-14 10:30:00,38.0,38.25,37.95,38.17,103600.0,37.2208,37.4657,37.1718,37.3873,103600.0
2014-03-14 11:00:00,38.17,38.18,37.82,37.92,72700.0,37.3873,37.3971,37.0445,37.1425,72700.0
2014-03-14 11:30:00,37.92,38.18,37.92,38.09,73300.0,37.1425,37.3971,37.1425,37.309,73300.0
2014-03-14 12:00:00,38.1,38.12,37.85,37.85,42600.0,37.3188,37.3384,37.0739,37.0739,42600.0
2014-03-14 12:30:00,37.86,38.16,37.82,38.1,69600.0,37.0837,37.3775,37.0445,37.3188,69600.0
2014-03-14 13:00:00,38.12,38.16,38.0,38.05,39000.0,37.3384,37.3775,37.2208,37.2698,39000.0
2014-03-14 13:30:00,38.05,38.08,37.95,38.05,34600.0,37.2698,37.2992,37.1718,37.2698,34600.0
2014-03-14 14:00:00,38.04,38.04,37.92,37.95,42200.0,37.26,37.26,37.1425,37.1718,42200.0
2014-03-14 14:30:00,37.95,37.95,37.76,37.76,60700.0,37.1718,37.1718,36.9857,36.9857,60700.0
2014-03-14 15:00:00,37.77,37.83,37.74,37.79,73500.0,36.9955,37.0543,36.9662,37.0151,73500.0
2014-03-14 15:30:00,37.8,37.87,37.7,37.75,316200.0,37.0249,37.0935,36.927,36.9759,316200.0
2014-03-17 09:30:00,38.18,38.78,38.13,38.61,115500.0,37.3971,37.9848,37.3482,37.8183,115500.0
2014-03-17 10:00:00,38.62,38.71,38.39,38.42,112200.0,37.8281,37.9163,37.6028,37.6322,112200.0
2014-03-17 10:30:00,38.42,38.52,38.32,38.45,104400.0,37.6322,37.7302,37.5343,37.6616,104400.0
2014-03-17 11:00:00,38.44,38.55,38.33,38.38,50200.0,37.6518,37.7595,37.5441,37.593,50200.0
2014-03-17 11:30:00,38.39,38.39,38.22,38.33,73400.0,37.6028,37.6028,37.4363,37.5441,73400.0
2014-03-17 12:00:00,38.34,38.38,38.29,38.36,92000.0,37.5539,37.593,37.5049,37.5734,92000.0
2014-03-17 12:30:00,38.37,38.44,38.28,38.28,70000.0,37.5832,37.6518,37.4951,37.4951,70000.0
2014-03-17 13:00:00,38.3,38.4,38.26,38.27,47100.0,37.5147,37.6126,37.4755,37.4853,47100.0
2014-03-17 13:30:00,38.28,38.44,38.28,38.32,49600.0,37.4951,37.6518,37.4951,37.5343,49600.0
2014-03-17 14:00:00,38.33,38.37,38.22,38.35,72900.0,37.5441,37.5832,37.4363,37.5636,72900.0
2014-03-17 14:30:00,38.35,38.36,38.22,38.3,68900.0,37.5636,37.5734,37.4363,37.5147,68900.0
2014-03-17 15:00:00,38.29,38.43,38.26,38.4,110900.0,37.5049,37.642,37.4755,37.6126,110900.0
2014-03-17 15:30:00,38.4,38.45,38.34,38.4,276700.0,37.6126,37.6616,37.5539,37.6126,276700.0
2014-03-18 09:30:00,38.41,38.69,38.38,38.69,46900.0,37.6224,37.8967,37.593,37.8967,46900.0
2014-03-18 10:00:00,38.71,38.88,38.64,38.84,36800.0,37.9163,38.0828,37.8477,38.0436,36800.0
2014-03-18 10:30:00,38.85,38.87,38.64,38.67,95800.0,38.0534,38.073,37.8477,37.8771,95800.0
2014-03-18 11:00:00,38.67,38.77,38.64,38.75,79000.0,37.8771,37.975,37.8477,37.9554,79000.0
2014-03-18 11:30:00,38.75,38.77,38.58,38.7,79900.0,37.9554,37.975,37.7889,37.9065,79900.0
2014-03-18 12:00:00,38.71,38.76,38.61,38.66,62100.0,37.9163,37.9652,37.8183,37.8673,62100.0
2014-03-18 12:30:00,38.65,38.78,38.63,38.78,34800.0,37.8575,37.9848,37.8379,37.9848,34800.0
2014-03-18 13:00:00,38.78,38.82,38.71,38.79,28700.0,37.9848,38.024,37.9163,37.9946,28700.0
2014-03-18 13:30:00,38.8,38.82,38.73,38.74,39700.0,38.0044,38.024,37.9359,37.9456,39700.0
2014-03-18 14:00:00,38.74,38.78,38.74,38.76,32000.0,37.9456,37.9848,37.9456,37.9652,32000.0
2014-03-18 14:30:00,38.76,38.81,38.73,38.81,67400.0,37.9652,38.0142,37.9359,38.0142,67400.0
2014-03-18 15:00:00,38.81,38.84,38.77,38.78,118300.0,38.0142,38.0436,37.975,37.9848,118300.0
2014-03-18 15:30:00,38.79,38.81,38.7,38.79,167500.0,37.9946,38.0142,37.9065,37.9946,167500.0
2014-03-19 09:30:00,38.94,39.23,38.79,39.21,143100.0,38.1415,38.4256,37.9946,38.406,143100.0
2014-03-19 10:00:00,39.2,39.32,39.12,39.17,120400.0,38.3962,38.5138,38.3179,38.3668,120400.0
2014-03-19 10:30:00,39.18,39.23,39.08,39.18,56800.0,38.3766,38.4256,38.2787,38.3766,56800.0
2014-03-19 11:00:00,39.19,39.28,39.11,39.19,88100.0,38.3864,38.4746,38.3081,38.3864,88100.0
2014-03-19 11:30:00,39.18,39.18,39.04,39.11,79700.0,38.3766,38.3766,38.2395,38.3081,79700.0
2014-03-19 12:00:00,39.11,39.14,39.06,39.1,89600.0,38.3081,38.3374,38.2591,38.2983,89600.0
2014-03-19 12:30:00,39.08,39.12,39.02,39.1,127300.0,38.2787,38.3179,38.2199,38.2983,127300.0
2014-03-19 13:00:00,39.11,39.15,39.03,39.03,66900.0,38.3081,38.3472,38.2297,38.2297,66900.0
2014-03-19 13:30:00,39.04,39.07,38.99,39.0,47900.0,38.2395,38.2689,38.1905,38.2003,47900.0
2014-03-19 14:00:00,39.0,39.01,38.72,38.8,119700.0,38.2003,38.2101,37.9261,38.0044,119700.0
2014-03-19 14:30:00,38.8,38.88,38.69,38.76,103300.0,38.0044,38.0828,37.8967,37.9652,103300.0
2014-03-19 15:00:00,38.76,38.79,38.23,38.45,143900.0,37.9652,37.9946,37.4461,37.6616,143900.0
2014-03-19 15:30:00,38.46,38.7,38.44,38.55,225700.0,37.6714,37.9065,37.6518,37.7595,225700.0
2014-03-20 09:30:00,38.56,38.8,38.31,38.46,48700.0,37.7693,38.0044,37.5245,37.6714,48700.0
2014-03-20 10:00:00,38.47,38.84,38.46,38.62,74200.0,37.6812,38.0436,37.6714,37.8281,74200.0
2014-03-20 10:30:00,38.62,38.75,38.58,38.62,29000.0,37.8281,37.9554,37.7889,37.8281,29000.0
2014-03-20 11:00:00,38.62,38.66,38.38,38.45,85500.0,37.8281,37.8673,37.593,37.6616,85500.0
2014-03-20 11:30:00,38.46,38.52,38.41,38.42,71800.0,37.6714,37.7302,37.6224,37.6322,71800.0
2014-03-20 12:00:00,38.44,38.58,38.4,38.51,50700.0,37.6518,37.7889,37.6126,37.7204,50700.0
2014-03-20 12:30:00,38.52,38.59,38.48,38.58,39700.0,37.7302,37.7987,37.691,37.7889,39700.0
2014-03-20 13:00:00,38.59,38.62,38.45,38.45,32400.0,37.7987,37.8281,37.6616,37.6616,32400.0
2014-03-20 13:30:00,38.44,38.54,38.39,38.52,63500.0,37.6518,37.7498,37.6028,37.7302,63500.0
2014-03-20 14:00:00,38.52,38.59,38.52,38.57,70900.0,37.7302,37.7987,37.7302,37.7791,70900.0
2014-03-20 14:30:00,38.57,38.59,38.37,38.46,94200.0,37.7791,37.7987,37.5832,37.6714,94200.0
2014-03-20 15:00:00,38.46,38.47,38.32,38.32,101100.0,37.6714,37.6812,37.5343,37.5343,101100.0
2014-03-20 15:30:00,38.32,38.48,38.31,38.46,254600.0,37.5343,37.691,37.5245,37.6714,254600.0
2014-03-21 09:30:00,38.85,39.05,38.76,38.93,454000.0,38.0534,38.2493,37.9652,38.1318,454000.0
2014-03-21 10:00:00,38.94,38.99,38.83,38.95,146500.0,38.1415,38.1905,38.0338,38.1513,146500.0
2014-03-21 10:30:00,38.95,38.97,38.86,38.86,118900.0,38.1513,38.1709,38.0632,38.0632,118900.0
2014-03-21 11:00:00,38.87,39.0,38.86,38.99,184100.0,38.073,38.2003,38.0632,38.1905,184100.0
2014-03-21 11:30:00,39.0,39.0,38.83,38.87,112900.0,38.2003,38.2003,38.0338,38.073,112900.0
2014-03-21 12:00:00,38.86,38.89,38.83,38.83,56000.0,38.0632,38.0926,38.0338,38.0338,56000.0
2014-03-21 12:30:00,38.83,38.87,38.79,38.82,76000.0,38.0338,38.073,37.9946,38.024,76000.0
2014-03-21 13:00:00,38.82,38.84,38.48,38.54,122300.0,38.024,38.0436,37.691,37.7498,122300.0
2014-03-21 13:30:00,38.54,38.58,38.45,38.48,56200.0,37.7498,37.7889,37.6616,37.691,56200.0
2014-03-21 14:00:00,38.47,38.6,38.45,38.46,72000.0,37.6812,37.8085,37.6616,37.6714,72000.0
2014-03-21 14:30:00,38.45,38.56,38.39,38.49,109700.0,37.6616,37.7693,37.6028,37.7008,109700.0
2014-03-21 15:00:00,38.48,38.56,38.33,38.55,173200.0,37.691,37.7693,37.5441,37.7595,173200.0
2014-03-21 15:30:00,38.55,38.55,38.2,38.4,519800.0,37.7595,37.7595,37.4167,37.6126,519800.0
2014-03-24 09:30:00,38.56,38.57,38.16,38.16,98700.0,37.7693,37.7791,37.3775,37.3775,98700.0
2014-03-24 10:00:00,38.19,38.19,37.89,37.96,165000.0,37.4069,37.4069,37.1131,37.1816,165000.0
2014-03-24 10:30:00,37.96,37.97,37.62,37.69,222700.0,37.1816,37.1914,36.8486,36.9172,222700.0
2014-03-24 11:00:00,37.69,37.71,37.56,37.7,163100.0,36.9172,36.9368,36.7898,36.927,163100.0
2014-03-24 11:30:00,37.7,37.7,37.58,37.63,98100.0,36.927,36.927,36.8094,36.8584,98100.0
2014-03-24 12:00:00,37.62,37.66,37.5,37.51,64200.0,36.8486,36.8878,36.7311,36.7409,64200.0
2014-03-24 12:30:00,37.51,37.56,37.45,37.53,79700.0,36.7409,36.7898,36.6821,36.7605,79700.0
2014-03-24 13:00:00,37.53,37.6,37.49,37.55,131700.0,36.7605,36.829,36.7213,36.7801,131700.0
2014-03-24 13:30:00,37.56,37.71,37.56,37.66,82600.0,36.7898,36.9368,36.7898,36.8878,82600.0
2014-03-24 14:00:00,37.66,37.73,37.63,37.72,81800.0,36.8878,36.9564,36.8584,36.9466,81800.0
2014-03-24 14:30:00,37.73,37.85,37.68,37.83,116700.0,36.9564,37.0739,36.9074,37.0543,116700.0
2014-03-24 15:00:00,37.83,37.97,37.76,37.97,104400.0,37.0543,37.1914,36.9857,37.1914,104400.0
2014-03-24 15:30:00,37.97,38.02,37.87,37.9,373500.0,37.1914,37.2404,37.0935,37.1229,373500.0
2014-03-25 09:30:00,38.24,39.05,38.15,39.05,224900.0,37.4559,38.2493,37.3677,38.2493,224900.0
2014-03-25 10:00:00,39.07,39.11,38.84,38.92,196500.0,38.2689,38.3081,38.0436,38.122,196500.0
2014-03-25 10:30:00,38.91,38.96,38.65,38.67,242400.0,38.1122,38.1611,37.8575,37.8771,242400.0
2014-03-25 11:00:00,38.67,38.86,38.59,38.81,214700.0,37.8771,38.0632,37.7987,38.0142,214700.0
2014-03-25 11:30:00,38.81,38.85,38.62,38.67,150000.0,38.0142,38.0534,37.8281,37.8771,150000.0
2014-03-25 12:00:00,38.67,38.72,38.51,38.58,78000.0,37.8771,37.9261,37.7204,37.7889,78000.0
2014-03-25 12:30:00,38.59,38.65,38.51,38.51,83500.0,37.7987,37.8575,37.7204,37.7204,83500.0
2014-03-25 13:00:00,38.51,38.62,38.43,38.6,93700.0,37.7204,37.8281,37.642,37.8085,93700.0
2014-03-25 13:30:00,38.6,38.71,38.54,38.67,126000.0,37.8085,37.9163,37.7498,37.8771,126000.0
2014-03-25 14:00:00,38.68,38.83,38.68,38.74,61500.0,37.8869,38.0338,37.8869,37.9456,61500.0
2014-03-25 14:30:00,38.74,38.87,38.74,38.82,64800.0,37.9456,38.073,37.9456,38.024,64800.0
2014-03-25 15:00:00,38.81,38.9,38.8,38.85,110600.0,38.0142,38.1024,38.0044,38.0534,110600.0
2014-03-25 15:30:00,38.85,38.9,38.8,38.89,422500.0,38.0534,38.1024,38.0044,38.0926,422500.0
2014-03-26 09:30:00,39.06,39.14,38.79,38.82,95300.0,38.2591,38.3374,37.9946,38.024,95300.0
2014-03-26 10:00:00,38.82,38.93,38.73,38.76,55200.0,38.024,38.1318,37.9359,37.9652,55200.0
2014-03-26 10:30:00,38.76,38.79,38.52,38.52,64400.0,37.9652,37.9946,37.7302,37.7302,64400.0
2014-03-26 11:00:00,38.53,38.59,38.47,38.51,57700.0,37.74,37.7987,37.6812,37.7204,57700.0
2014-03-26 11:30:00,38.52,38.57,38.39,38.51,49800.0,37.7302,37.7791,37.6028,37.7204,49800.0
2014-03-26 12:00:00,38.51,38.54,38.4,38.48,28600.0,37.7204,37.7498,37.6126,37.691,28600.0
2014-03-26 12:30:00,38.47,38.59,38.44,38.56,43300.0,37.6812,37.7987,37.6518,37.7693,43300.0
2014-03-26 13:00:00,38.56,38.58,38.36,38.36,64200.0,37.7693,37.7889,37.5734,37.5734,64200.0
2014-03-26 13:30:00,38.35,38.35,38.09,38.18,100400.0,37.5636,37.5636,37.309,37.3971,100400.0
2014-03-26 14:00:00,38.19,38.2,38.03,38.11,178000.0,37.4069,37.4167,37.2502,37.3286,178000.0
2014-03-26 14:30:00,38.12,38.25,38.05,38.24,137700.0,37.3384,37.4657,37.2698,37.4559,137700.0
2014-03-26 15:00:00,38.25,38.3,38.15,38.16,120500.0,37.4657,37.5147,37.3677,37.3775,120500.0
2014-03-26 15:30:00,38.16,38.2,37.99,38.0,508900.0,37.3775,37.4167,37.211,37.2208,508900.0
2014-03-27 09:30:00,37.97,37.97,37.5,37.79,67900.0,37.1914,37.1914,36.7311,37.0151,67900.0
2014-03-27 10:00:00,37.78,38.0,37.71,37.95,40500.0,37.0053,37.2208,36.9368,37.1718,40500.0
2014-03-27 10:30:00,37.95,38.02,37.86,37.9,29000.0,37.1718,37.2404,37.0837,37.1229,29000.0
2014-03-27 11:00:00,37.92,37.97,37.83,37.84,32800.0,37.1425,37.1914,37.0543,37.0641,32800.0
2014-03-27 11:30:00,37.82,37.88,37.68,37.86,104400.0,37.0445,37.1033,36.9074,37.0837,104400.0
2014-03-27 12:00:00,37.88,37.97,37.78,37.96,42100.0,37.1033,37.1914,37.0053,37.1816,42100.0
2014-03-27 12:30:00,37.97,38.02,37.91,38.02,40300.0,37.1914,37.2404,37.1327,37.2404,40300.0
2014-03-27 13:00:00,38.01,38.09,37.97,38.03,41300.0,37.2306,37.309,37.1914,37.2502,41300.0
2014-03-27 13:30:00,38.03,38.06,37.78,37.84,50900.0,37.2502,37.2796,37.0053,37.0641,50900.0
2014-03-27 14:00:00,37.86,38.01,37.8,37.98,55100.0,37.0837,37.2306,37.0249,37.2012,55100.0
2014-03-27 14:30:00,37.98,37.99,37.85,37.96,50300.0,37.2012,37.211,37.0739,37.1816,50300.0
2014-03-27 15:00:00,37.94,37.94,37.84,37.88,69900.0,37.1621,37.1621,37.0641,37.1033,69900.0
2014-03-27 15:30:00,37.88,37.91,37.75,37.78,311800.0,37.1033,37.1327,36.9759,37.0053,311800.0
2014-03-28 09:30:00,37.93,38.36,37.93,38.33,44900.0,37.1523,37.5734,37.1523,37.5441,44900.0
2014-03-28 10:00:00,38.32,38.57,38.32,38.48,46600.0,37.5343,37.7791,37.5343,37.691,46600.0
2014-03-28 10:30:00,38.49,38.76,38.45,38.67,43800.0,37.7008,37.9652,37.6616,37.8771,43800.0
2014-03-28 11:00:00,38.67,38.67,38.51,38.58,51700.0,37.8771,37.8771,37.7204,37.7889,51700.0
2014-03-28 11:30:00,38.58,38.61,38.46,38.51,45300.0,37.7889,37.8183,37.6714,37.7204,45300.0
2014-03-28 12:00:00,38.52,38.66,38.5,38.59,35800.0,37.7302,37.8673,37.7106,37.7987,35800.0
2014-03-28 12:30:00,38.59,38.61,38.48,38.52,36200.0,37.7987,37.8183,37.691,37.7302,36200.0
2014-03-28 13:00:00,38.52,38.52,38.36,38.41,37500.0,37.7302,37.7302,37.5734,37.6224,37500.0
2014-03-28 13:30:00,38.42,38.48,38.37,38.47,29100.0,37.6322,37.691,37.5832,37.6812,29100.0
2014-03-28 14:00:00,38.46,38.47,38.29,38.43,46700.0,37.6714,37.6812,37.5049,37.642,46700.0
2014-03-28 14:30:00,38.42,38.49,38.34,38.49,37300.0,37.6322,37.7008,37.5539,37.7008,37300.0
2014-03-28 15:00:00,38.48,38.5,38.4,38.47,54000.0,37.691,37.7106,37.6126,37.6812,54000.0
2014-03-28 15:30:00,38.47,38.56,38.46,38.52,165200.0,37.6812,37.7693,37.6714,37.7302,165200.0
2014-03-31 09:30:00,38.84,39.15,38.79,39.09,54900.0,38.0436,38.3472,37.9946,38.2885,54900.0
2014-03-31 10:00:00,39.09,39.16,38.97,39.07,38000.0,38.2885,38.357,38.1709,38.2689,38000.0
2014-03-31 10:30:00,39.07,39.09,38.96,39.0,26800.0,38.2689,38.2885,38.1611,38.2003,26800.0
2014-03-31 11:00:00,39.02,39.06,38.95,38.98,35700.0,38.2199,38.2591,38.1513,38.1807,35700.0
2014-03-31 11:30:00,38.98,39.11,38.97,39.09,30300.0,38.1807,38.3081,38.1709,38.2885,30300.0
2014-03-31 12:00:00,39.1,39.42,39.1,39.36,70600.0,38.2983,38.6117,38.2983,38.5529,70600.0
2014-03-31 12:30:00,39.37,39.4,39.29,39.33,48700.0,38.5627,38.5921,38.4844,38.5236,48700.0
2014-03-31 13:00:00,39.34,39.36,39.22,39.25,43900.0,38.5333,38.5529,38.4158,38.4452,43900.0
2014-03-31 13:30:00,39.26,39.27,39.15,39.21,36500.0,38.455,38.4648,38.3472,38.406,36500.0
2014-03-31 14:00:00,39.21,39.34,39.21,39.27,48700.0,38.406,38.5333,38.406,38.4648,48700.0
2014-03-31 14:30:00,39.27,39.31,39.24,39.27,59200.0,38.4648,38.504,38.4354,38.4648,59200.0
2014-03-31 15:00:00,39.26,39.31,39.24,39.3,51600.0,38.455,38.504,38.4354,38.4942,51600.0
2014-03-31 15:30:00,39.29,39.37,39.26,39.3,289700.0,38.4844,38.5627,38.455,38.4942,289700.0
2014-04-01 09:30:00,39.45,39.66,39.36,39.62,61200.0,38.6411,38.8468,38.5529,38.8076,61200.0
2014-04-01 10:00:00,39.58,39.74,39.55,39.68,33600.0,38.7684,38.9251,38.739,38.8664,33600.0
2014-04-01 10:30:00,39.68,39.75,39.54,39.59,50600.0,38.8664,38.9349,38.7292,38.7782,50600.0
2014-04-01 11:00:00,39.58,39.61,39.53,39.6,49600.0,38.7684,38.7978,38.7195,38.788,49600.0
2014-04-01 11:30:00,39.61,39.67,39.56,39.61,31200.0,38.7978,38.8566,38.7488,38.7978,31200.0
2014-04-01 12:00:00,39.62,39.63,39.53,39.61,33700.0,38.8076,38.8174,38.7195,38.7978,33700.0
2014-04-01 12:30:00,39.61,39.63,39.55,39.59,26800.0,38.7978,38.8174,38.739,38.7782,26800.0
2014-04-01 13:00:00,39.58,39.61,39.54,39.61,63500.0,38.7684,38.7978,38.7292,38.7978,63500.0
2014-04-01 13:30:00,39.62,39.76,39.61,39.69,94000.0,38.8076,38.9447,38.7978,38.8762,94000.0
2014-04-01 14:00:00,39.7,39.76,39.66,39.73,54400.0,38.886,38.9447,38.8468,38.9154,54400.0
2014-04-01 14:30:00,39.73,39.86,39.71,39.84,76700.0,38.9154,39.0427,38.8958,39.0231,76700.0
2014-04-01 15:00:00,39.84,39.84,39.74,39.83,63000.0,39.0231,39.0231,38.9251,39.0133,63000.0
2014-04-01 15:30:00,39.82,39.92,39.79,39.89,219500.0,39.0035,39.1015,38.9741,39.0721,219500.0
2014-04-02 09:30:00,40.45,40.48,40.08,40.22,183900.0,39.6206,39.65,39.2582,39.3953,183900.0
2014-04-02 10:00:00,40.22,40.45,40.22,40.43,60000.0,39.3953,39.6206,39.3953,39.601,60000.0
2014-04-02 10:30:00,40.43,40.5,40.34,40.39,60500.0,39.601,39.6696,39.5128,39.5618,60500.0
2014-04-02 11:00:00,40.38,40.4,40.24,40.26,81200.0,39.552,39.5716,39.4149,39.4345,81200.0
2014-04-02 11:30:00,40.26,40.34,40.2,40.32,63100.0,39.4345,39.5128,39.3757,39.4933,63100.0
2014-04-02 12:00:00,40.33,40.41,40.3,40.37,46000.0,39.503,39.5814,39.4737,39.5422,46000.0
2014-04-02 12:30:00,40.37,40.37,40.32,40.33,38600.0,39.5422,39.5422,39.4933,39.503,38600.0
2014-04-02 13:00:00,40.31,40.33,40.18,40.24,43900.0,39.4835,39.503,39.3561,39.4149,43900.0
2014-04-02 13:30:00,40.24,40.27,40.16,40.27,61900.0,39.4149,39.4443,39.3365,39.4443,61900.0
2014-04-02 14:00:00,40.28,40.34,40.25,40.34,131800.0,39.4541,39.5128,39.4247,39.5128,131800.0
2014-04-02 14:30:00,40.33,40.35,40.27,40.33,61200.0,39.503,39.5226,39.4443,39.503,61200.0
2014-04-02 15:00:00,40.34,40.48,40.32,40.48,101100.0,39.5128,39.65,39.4933,39.65,101100.0
2014-04-02 15:30:00,40.49,40.55,40.42,40.44,381000.0,39.6598,39.7185,39.5912,39.6108,381000.0
2014-04-03 09:30:00,40.42,40.64,40.16,40.59,132900.0,39.5912,39.8067,39.3365,39.7577,132900.0
2014-04-03 10:00:00,40.6,40.65,40.09,40.1,101400.0,39.7675,39.8165,39.268,39.2778,101400.0
2014-04-03 10:30:00,40.09,40.12,39.84,39.94,107800.0,39.268,39.2974,39.0231,39.121,107800.0
2014-04-03 11:00:00,39.94,40.0,39.87,39.93,93300.0,39.121,39.1798,39.0525,39.1112,93300.0
2014-04-03 11:30:00,39.92,40.0,39.89,39.98,75600.0,39.1015,39.1798,39.0721,39.1602,75600.0
2014-04-03 12:00:00,39.99,40.11,39.97,39.99,75100.0,39.17,39.2876,39.1504,39.17,75100.0
2014-04-03 12:30:00,39.99,40.0,39.91,39.97,43400.0,39.17,39.1798,39.0917,39.1504,43400.0
2014-04-03 13:00:00,39.97,39.99,39.94,39.98,41900.0,39.1504,39.17,39.121,39.1602,41900.0
2014-04-03 13:30:00,39.98,40.06,39.92,39.93,108000.0,39.1602,39.2386,39.1015,39.1112,108000.0
2014-04-03 14:00:00,39.92,39.94,39.8,39.8,113700.0,39.1015,39.121,38.9839,38.9839,113700.0
2014-04-03 14:30:00,39.8,39.88,39.71,39.88,146600.0,38.9839,39.0623,38.8958,39.0623,146600.0
2014-04-03 15:00:00,39.87,40.1,39.86,40.06,146600.0,39.0525,39.2778,39.0427,39.2386,146600.0
2014-04-03 15:30:00,40.06,40.16,40.05,40.11,239100.0,39.2386,39.3365,39.2288,39.2876,239100.0
2014-04-04 09:30:00,40.48,40.66,40.13,40.29,80600.0,39.65,39.8263,39.3071,39.4639,80600.0
2014-04-04 10:00:00,40.28,40.49,40.26,40.48,32700.0,39.4541,39.6598,39.4345,39.65,32700.0
2014-04-04 10:30:00,40.49,40.56,40.34,40.44,53700.0,39.6598,39.7283,39.5128,39.6108,53700.0
2014-04-04 11:00:00,40.43,40.43,40.01,40.07,52100.0,39.601,39.601,39.1896,39.2484,52100.0
2014-04-04 11:30:00,40.07,40.18,39.75,39.88,73300.0,39.2484,39.3561,38.9349,39.0623,73300.0
2014-04-04 12:00:00,39.87,39.87,39.51,39.61,108100.0,39.0525,39.0525,38.6999,38.7978,108100.0
2014-04-04 12:30:00,39.62,39.63,39.36,39.41,77900.0,38.8076,38.8174,38.5529,38.6019,77900.0
2014-04-04 13:00:00,39.39,39.5,39.29,39.37,58800.0,38.5823,38.6901,38.4844,38.5627,58800.0
2014-04-04 13:30:00,39.35,39.44,39.21,39.21,71700.0,38.5431,38.6313,38.406,38.406,71700.0
2014-04-04 14:00:00,39.21,39.26,39.06,39.07,108200.0,38.406,38.455,38.2591,38.2689,108200.0
2014-04-04 14:30:00,39.07,39.13,38.94,39.05,94100.0,38.2689,38.3277,38.1415,38.2493,94100.0
2014-04-04 15:00:00,39.05,39.23,38.94,39.17,105100.0,38.2493,38.4256,38.1415,38.3668,105100.0
2014-04-04 15:30:00,39.16,39.17,39.07,39.09,229300.0,38.357,38.3668,38.2689,38.2885,229300.0
2014-04-07 09:30:00,39.01,39.27,38.83,39.27,159100.0,38.2101,38.4648,38.0338,38.4648,159100.0
2014-04-07 10:00:00,39.28,39.29,38.93,39.0,82200.0,38.4746,38.4844,38.1318,38.2003,82200.0
2014-04-07 10:30:00,38.98,39.06,38.73,38.76,92000.0,38.1807,38.2591,37.9359,37.9652,92000.0
2014-04-07 11:00:00,38.75,38.91,38.53,38.59,115900.0,37.9554,38.1122,37.74,37.7987,115900.0
2014-04-07 11:30:00,38.59,38.66,38.31,38.31,81300.0,37.7987,37.8673,37.5245,37.5245,81300.0
2014-04-07 12:00:00,38.29,38.32,38.02,38.18,161400.0,37.5049,37.5343,37.2404,37.3971,161400.0
2014-04-07 12:30:00,38.17,38.43,38.16,38.43,72900.0,37.3873,37.642,37.3775,37.642,72900.0
2014-04-07 13:00:00,38.41,38.42,38.15,38.19,78300.0,37.6224,37.6322,37.3677,37.4069,78300.0
2014-04-07 13:30:00,38.18,38.2,38.11,38.15,59000.0,37.3971,37.4167,37.3286,37.3677,59000.0
2014-04-07 14:00:00,38.14,38.14,37.97,38.01,132600.0,37.358,37.358,37.1914,37.2306,132600.0
2014-04-07 14:30:00,38.01,38.35,37.95,38.33,131600.0,37.2306,37.5636,37.1718,37.5441,131600.0
2014-04-07 15:00:00,38.32,38.42,38.23,38.39,129200.0,37.5343,37.6322,37.4461,37.6028,129200.0
2014-04-07 15:30:00,38.4,38.45,38.22,38.23,503200.0,37.6126,37.6616,37.4363,37.4461,503200.0
2014-04-08 09:30:00,38.29,38.59,38.04,38.3,106500.0,37.5049,37.7987,37.26,37.5147,106500.0
2014-04-08 10:00:00,38.29,38.42,38.04,38.05,148500.0,37.5049,37.6322,37.26,37.2698,148500.0
2014-04-08 10:30:00,38.05,38.22,38.03,38.14,123300.0,37.2698,37.4363,37.2502,37.358,123300.0
2014-04-08 11:00:00,38.15,38.31,38.15,38.3,129400.0,37.3677,37.5245,37.3677,37.5147,129400.0
2014-04-08 11:30:00,38.31,38.33,38.08,38.13,225100.0,37.5245,37.5441,37.2992,37.3482,225100.0
2014-04-08 12:00:00,38.13,38.26,38.12,38.24,132900.0,37.3482,37.4755,37.3384,37.4559,132900.0
2014-04-08 12:30:00,38.24,38.25,38.13,38.15,94500.0,37.4559,37.4657,37.3482,37.3677,94500.0
2014-04-08 13:00:00,38.16,38.22,38.14,38.18,123900.0,37.3775,37.4363,37.358,37.3971,123900.0
2014-04-08 13:30:00,38.18,38.22,38.15,38.18,140300.0,37.3971,37.4363,37.3677,37.3971,140300.0
2014-04-08 14:00:00,38.17,38.19,38.02,38.03,136600.0,37.3873,37.4069,37.2404,37.2502,136600.0
2014-04-08 14:30:00,38.04,38.21,38.03,38.17,101100.0,37.26,37.4265,37.2502,37.3873,101100.0
2014-04-08 15:00:00,38.17,38.24,38.14,38.2,168200.0,37.3873,37.4559,37.358,37.4167,168200.0
2014-04-08 15:30:00,38.19,38.28,38.16,38.17,296900.0,37.4069,37.4951,37.3775,37.3873,296900.0
2014-04-09 09:30:00,38.49,38.68,38.21,38.4,73400.0,37.7008,37.8869,37.4265,37.6126,73400.0
2014-04-09 10:00:00,38.38,38.54,38.28,38.46,198400.0,37.593,37.7498,37.4951,37.6714,198400.0
2014-04-09 10:30:00,38.46,38.6,38.44,38.49,58000.0,37.6714,37.8085,37.6518,37.7008,58000.0
2014-04-09 11:00:00,38.49,38.59,38.37,38.54,54200.0,37.7008,37.7987,37.5832,37.7498,54200.0
2014-04-09 11:30:00,38.53,38.73,38.52,38.72,37900.0,37.74,37.9359,37.7302,37.9261,37900.0
2014-04-09 12:00:00,38.71,38.88,38.61,38.84,27300.0,37.9163,38.0828,37.8183,38.0436,27300.0
2014-04-09 12:30:00,38.85,38.96,38.83,38.9,59900.0,38.0534,38.1611,38.0338,38.1024,59900.0
2014-04-09 13:00:00,38.88,38.99,38.87,38.99,40600.0,38.0828,38.1905,38.073,38.1905,40600.0
2014-04-09 13:30:00,38.98,39.05,38.96,38.99,70400.0,38.1807,38.2493,38.1611,38.1905,70400.0
2014-04-09 14:00:00,39.0,39.27,39.0,39.19,43300.0,38.2003,38.4648,38.2003,38.3864,43300.0
2014-04-09 14:30:00,39.19,39.24,39.13,39.16,62900.0,38.3864,38.4354,38.3277,38.357,62900.0
2014-04-09 15:00:00,39.16,39.23,39.13,39.21,53000.0,38.357,38.4256,38.3277,38.406,53000.0
2014-04-09 15:30:00,39.2,39.3,39.19,39.28,140500.0,38.3962,38.4942,38.3864,38.4746,140500.0
2014-04-10 09:30:00,39.28,39.28,38.82,38.84,59800.0,38.4746,38.4746,38.024,38.0436,59800.0
2014-04-10 10:00:00,38.87,38.99,38.71,38.8,56000.0,38.073,38.1905,37.9163,38.0044,56000.0
2014-04-10 10:30:00,38.81,38.82,38.48,38.48,37700.0,38.0142,38.024,37.691,37.691,37700.0
2014-04-10 11:00:00,38.45,38.53,38.3,38.39,71200.0,37.6616,37.74,37.5147,37.6028,71200.0
2014-04-10 11:30:00,38.38,38.53,38.36,38.48,75900.0,37.593,37.74,37.5734,37.691,75900.0
2014-04-10 12:00:00,38.47,38.5,38.23,38.37,73700.0,37.6812,37.7106,37.4461,37.5832,73700.0
2014-04-10 12:30:00,38.35,38.43,38.16,38.16,41400.0,37.5636,37.642,37.3775,37.3775,41400.0
2014-04-10 13:00:00,38.19,38.24,38.04,38.11,55500.0,37.4069,37.4559,37.26,37.3286,55500.0
2014-04-10 13:30:00,38.1,38.23,38.09,38.21,47600.0,37.3188,37.4461,37.309,37.4265,47600.0
2014-04-10 14:00:00,38.21,38.21,38.13,38.16,89700.0,37.4265,37.4265,37.3482,37.3775,89700.0
2014-04-10 14:30:00,38.15,38.26,38.11,38.19,204900.0,37.3677,37.4755,37.3286,37.4069,204900.0
2014-04-10 15:00:00,38.18,38.21,37.96,37.99,194200.0,37.3971,37.4265,37.1816,37.211,194200.0
2014-04-10 15:30:00,38.0,38.1,37.98,37.98,498600.0,37.2208,37.3188,37.2012,37.2012,498600.0
2014-04-11 09:30:00,37.69,37.69,37.29,37.44,196100.0,36.9172,36.9172,36.5254,36.6723,196100.0
2014-04-11 10:00:00,37.44,37.45,37.05,37.26,200500.0,36.6723,36.6821,36.2903,36.496,200500.0
2014-04-11 10:30:00,37.26,37.55,37.22,37.51,142900.0,36.496,36.7801,36.4568,36.7409,142900.0
2014-04-11 11:00:00,37.51,37.64,37.39,37.43,112800.0,36.7409,36.8682,36.6233,36.6625,112800.0
2014-04-11 11:30:00,37.43,37.43,37.2,37.27,108600.0,36.6625,36.6625,36.4372,36.5058,108600.0
2014-04-11 12:00:00,37.27,37.36,37.22,37.34,107900.0,36.5058,36.5939,36.4568,36.5744,107900.0
2014-04-11 12:30:00,37.32,37.49,37.29,37.35,72500.0,36.5548,36.7213,36.5254,36.5842,72500.0
2014-04-11 13:00:00,37.34,37.34,37.01,37.05,119500.0,36.5744,36.5744,36.2511,36.2903,119500.0
2014-04-11 13:30:00,37.04,37.17,36.95,36.95,127500.0,36.2805,36.4078,36.1924,36.1924,127500.0
2014-04-11 14:00:00,36.95,37.08,36.93,37.01,151200.0,36.1924,36.3197,36.1728,36.2511,151200.0
2014-04-11 14:30:00,37.0,37.05,36.94,37.03,98500.0,36.2413,36.2903,36.1826,36.2707,98500.0
2014-04-11 15:00:00,37.03,37.23,36.94,37.21,96100.0,36.2707,36.4666,36.1826,36.447,96100.0
2014-04-11 15:30:00,37.21,37.21,36.95,36.96,334100.0,36.447,36.447,36.1924,36.2021,334100.0
2014-04-14 09:30:00,37.4,37.57,37.26,37.44,112300.0,36.6331,36.7996,36.496,36.6723,112300.0
2014-04-14 10:00:00,37.44,37.54,37.31,37.38,92400.0,36.6723,36.7703,36.545,36.6135,92400.0
2014-04-14 10:30:00,37.37,37.77,37.35,37.76,44300.0,36.6037,36.9955,36.5842,36.9857,44300.0
2014-04-14 11:00:00,37.76,37.76,37.48,37.51,66400.0,36.9857,36.9857,36.7115,36.7409,66400.0
2014-04-14 11:30:00,37.53,37.63,37.44,37.44,43600.0,36.7605,36.8584,36.6723,36.6723,43600.0
2014-04-14 12:00:00,37.44,37.51,37.38,37.49,30200.0,36.6723,36.7409,36.6135,36.7213,30200.0
2014-04-14 12:30:00,37.5,37.6,37.47,37.51,51500.0,36.7311,36.829,36.7017,36.7409,51500.0
2014-04-14 13:00:00,37.53,37.53,37.37,37.37,31300.0,36.7605,36.7605,36.6037,36.6037,31300.0
2014-04-14 13:30:00,37.37,37.46,37.33,37.33,37600.0,36.6037,36.6919,36.5646,36.5646,37600.0
2014-04-14 14:00:00,37.34,37.42,37.27,37.29,53700.0,36.5744,36.6527,36.5058,36.5254,53700.0
2014-04-14 14:30:00,37.24,37.26,37.17,37.2,43400.0,36.4764,36.496,36.4078,36.4372,43400.0
2014-04-14 15:00:00,37.19,37.2,36.93,37.07,110200.0,36.4274,36.4372,36.1728,36.3099,110200.0
2014-04-14 15:30:00,37.08,37.39,37.08,37.36,267600.0,36.3197,36.6233,36.3197,36.5939,267600.0
2014-04-15 09:30:00,37.47,37.87,37.47,37.85,58400.0,36.7017,37.0935,36.7017,37.0739,58400.0
2014-04-15 10:00:00,37.82,37.86,37.32,37.33,78100.0,37.0445,37.0837,36.5548,36.5646,78100.0
2014-04-15 10:30:00,37.32,37.32,37.06,37.16,102700.0,36.5548,36.5548,36.3001,36.398,102700.0
2014-04-15 11:00:00,37.11,37.23,36.99,37.14,59500.0,36.3491,36.4666,36.2315,36.3785,59500.0
2014-04-15 11:30:00,37.16,37.23,36.9,36.96,50200.0,36.398,36.4666,36.1434,36.2021,50200.0
2014-04-15 12:00:00,36.99,36.99,36.82,36.96,43900.0,36.2315,36.2315,36.065,36.2021,43900.0
2014-04-15 12:30:00,36.95,36.95,36.78,36.82,37900.0,36.1924,36.1924,36.0258,36.065,37900.0
2014-04-15 13:00:00,36.79,36.97,36.76,36.93,43700.0,36.0356,36.2119,36.0062,36.1728,43700.0
2014-04-15 13:30:00,36.93,37.33,36.88,37.29,59700.0,36.1728,36.5646,36.1238,36.5254,59700.0
2014-04-15 14:00:00,37.3,37.4,37.22,37.3,35000.0,36.5352,36.6331,36.4568,36.5352,35000.0
2014-04-15 14:30:00,37.3,37.62,37.3,37.52,59000.0,36.5352,36.8486,36.5352,36.7507,59000.0
2014-04-15 15:00:00,37.54,37.76,37.47,37.72,68800.0,36.7703,36.9857,36.7017,36.9466,68800.0
2014-04-15 15:30:00,37.72,37.74,37.62,37.7,161800.0,36.9466,36.9662,36.8486,36.927,161800.0
2014-04-16 09:30:00,38.19,38.34,37.91,38.09,94600.0,37.4069,37.5539,37.1327,37.309,94600.0
2014-04-16 10:00:00,38.07,38.22,38.05,38.1,84700.0,37.2894,37.4363,37.2698,37.3188,84700.0
2014-04-16 10:30:00,38.09,38.17,37.97,38.03,93000.0,37.309,37.3873,37.1914,37.2502,93000.0
2014-04-16 11:00:00,38.03,38.34,37.98,38.27,147500.0,37.2502,37.5539,37.2012,37.4853,147500.0
2014-04-16 11:30:00,38.28,38.4,38.21,38.32,126800.0,37.4951,37.6126,37.4265,37.5343,126800.0
2014-04-16 12:00:00,38.34,38.55,38.33,38.51,84900.0,37.5539,37.7595,37.5441,37.7204,84900.0
2014-04-16 12:30:00,38.51,38.52,38.39,38.39,51200.0,37.7204,37.7302,37.6028,37.6028,51200.0
2014-04-16 13:00:00,38.39,38.52,38.29,38.44,63000.0,37.6028,37.7302,37.5049,37.6518,63000.0
2014-04-16 13:30:00,38.46,38.82,38.39,38.8,161300.0,37.6714,38.024,37.6028,38.0044,161300.0
2014-04-16 14:00:00,38.81,38.82,38.69,38.75,122100.0,38.0142,38.024,37.8967,37.9554,122100.0
2014-04-16 14:30:00,38.75,38.93,38.75,38.91,96900.0,37.9554,38.1318,37.9554,38.1122,96900.0
2014-04-16 15:00:00,38.91,38.91,38.66,38.66,330300.0,38.1122,38.1122,37.8673,37.8673,330300.0
2014-04-16 15:30:00,38.67,38.89,38.66,38.88,385100.0,37.8771,38.0926,37.8673,38.0828,385100.0
2014-04-17 09:30:00,38.96,39.29,38.79,39.28,172800.0,38.1611,38.4844,37.9946,38.4746,172800.0
2014-04-17 10:00:00,39.28,39.78,39.27,39.74,212100.0,38.4746,38.9643,38.4648,38.9251,212100.0
2014-04-17 10:30:00,39.76,39.8,39.51,39.72,88000.0,38.9447,38.9839,38.6999,38.9056,88000.0
2014-04-17 11:00:00,39.72,39.77,39.53,39.68,78400.0,38.9056,38.9545,38.7195,38.8664,78400.0
2014-04-17 11:30:00,39.67,39.73,39.58,39.6,129000.0,38.8566,38.9154,38.7684,38.788,129000.0
2014-04-17 12:00:00,39.61,39.63,39.44,39.47,64200.0,38.7978,38.8174,38.6313,38.6607,64200.0
2014-04-17 12:30:00,39.47,39.58,39.41,39.55,75500.0,38.6607,38.7684,38.6019,38.739,75500.0
2014-04-17 13:00:00,39.54,39.63,39.54,39.55,57500.0,38.7292,38.8174,38.7292,38.739,57500.0
2014-04-17 13:30:00,39.56,39.68,39.55,39.63,45800.0,38.7488,38.8664,38.739,38.8174,45800.0
2014-04-17 14:00:00,39.63,39.68,39.61,39.67,47900.0,38.8174,38.8664,38.7978,38.8566,47900.0
2014-04-17 14:30:00,39.67,39.82,39.67,39.73,119500.0,38.8566,39.0035,38.8566,38.9154,119500.0
2014-04-17 15:00:00,39.73,39.77,39.67,39.73,94500.0,38.9154,38.9545,38.8566,38.9154,94500.0
2014-04-17 15:30:00,39.72,39.72,39.52,39.54,324300.0,38.9056,38.9056,38.7097,38.7292,324300.0
2014-04-21 09:30:00,39.6,39.69,39.48,39.52,56600.0,38.788,38.8762,38.6705,38.7097,56600.0
2014-04-21 10:00:00,39.52,39.66,39.45,39.45,62900.0,38.7097,38.8468,38.6411,38.6411,62900.0
2014-04-21 10:30:00,39.45,39.45,39.24,39.35,58200.0,38.6411,38.6411,38.4354,38.5431,58200.0
2014-04-21 11:00:00,39.37,39.63,39.32,39.55,38800.0,38.5627,38.8174,38.5138,38.739,38800.0
2014-04-21 11:30:00,39.55,39.65,39.54,39.64,35200.0,38.739,38.837,38.7292,38.8272,35200.0
2014-04-21 12:00:00,39.62,39.68,39.57,39.59,26200.0,38.8076,38.8664,38.7586,38.7782,26200.0
2014-04-21 12:30:00,39.58,39.59,39.5,39.51,17700.0,38.7684,38.7782,38.6901,38.6999,17700.0
2014-04-21 13:00:00,39.51,39.55,39.43,39.44,97300.0,38.6999,38.739,38.6215,38.6313,97300.0
2014-04-21 13:30:00,39.43,39.48,39.41,39.48,57000.0,38.6215,38.6705,38.6019,38.6705,57000.0
2014-04-21 14:00:00,39.48,39.49,39.43,39.46,49300.0,38.6705,38.6803,38.6215,38.6509,49300.0
2014-04-21 14:30:00,39.47,39.54,39.43,39.44,88900.0,38.6607,38.7292,38.6215,38.6313,88900.0
2014-04-21 15:00:00,39.45,39.47,39.41,39.45,144000.0,38.6411,38.6607,38.6019,38.6411,144000.0
2014-04-21 15:30:00,39.43,39.49,39.39,39.43,368700.0,38.6215,38.6803,38.5823,38.6215,368700.0
2014-04-22 09:30:00,39.57,39.78,39.57,39.76,63900.0,38.7586,38.9643,38.7586,38.9447,63900.0
2014-04-22 10:00:00,39.79,39.81,39.64,39.68,47900.0,38.9741,38.9937,38.8272,38.8664,47900.0
2014-04-22 10:30:00,39.69,39.77,39.61,39.69,126800.0,38.8762,38.9545,38.7978,38.8762,126800.0
2014-04-22 11:00:00,39.69,39.76,39.64,39.75,97100.0,38.8762,38.9447,38.8272,38.9349,97100.0
2014-04-22 11:30:00,39.76,39.92,39.76,39.8,116000.0,38.9447,39.1015,38.9447,38.9839,116000.0
2014-04-22 12:00:00,39.81,39.98,39.79,39.98,100400.0,38.9937,39.1602,38.9741,39.1602,100400.0
2014-04-22 12:30:00,39.98,40.12,39.98,40.12,149100.0,39.1602,39.2974,39.1602,39.2974,149100.0
2014-04-22 13:00:00,40.13,40.25,40.09,40.17,101300.0,39.3071,39.4247,39.268,39.3463,101300.0
2014-04-22 13:30:00,40.16,40.25,40.15,40.2,92500.0,39.3365,39.4247,39.3267,39.3757,92500.0
2014-04-22 14:00:00,40.21,40.22,40.09,40.09,132300.0,39.3855,39.3953,39.268,39.268,132300.0
2014-04-22 14:30:00,40.1,40.27,40.09,40.23,139700.0,39.2778,39.4443,39.268,39.4051,139700.0
2014-04-22 15:00:00,40.22,40.24,40.14,40.18,263400.0,39.3953,39.4149,39.3169,39.3561,263400.0
2014-04-22 15:30:00,40.18,40.19,40.03,40.05,442200.0,39.3561,39.3659,39.2092,39.2288,442200.0
2014-04-23 09:30:00,40.1,40.38,40.07,40.27,95300.0,39.2778,39.552,39.2484,39.4443,95300.0
2014-04-23 10:00:00,40.22,40.26,40.04,40.25,112900.0,39.3953,39.4345,39.219,39.4247,112900.0
2014-04-23 10:30:00,40.24,40.3,40.14,40.16,52900.0,39.4149,39.4737,39.3169,39.3365,52900.0
2014-04-23 11:00:00,40.14,40.17,40.02,40.08,52300.0,39.3169,39.3463,39.1994,39.2582,52300.0
2014-04-23 11:30:00,40.1,40.28,40.08,40.27,131600.0,39.2778,39.4541,39.2582,39.4443,131600.0
2014-04-23 12:00:00,40.29,40.3,40.17,40.23,42400.0,39.4639,39.4737,39.3463,39.4051,42400.0
2014-04-23 12:30:00,40.23,40.26,40.2,40.22,26300.0,39.4051,39.4345,39.3757,39.3953,26300.0
2014-04-23 13:00:00,40.22,40.25,40.17,40.21,47500.0,39.3953,39.4247,39.3463,39.3855,47500.0
2014-04-23 13:30:00,40.21,40.26,40.18,40.19,60100.0,39.3855,39.4345,39.3561,39.3659,60100.0
2014-04-23 14:00:00,40.19,40.22,40.11,40.11,47100.0,39.3659,39.3953,39.2876,39.2876,47100.0
2014-04-23 14:30:00,40.11,40.15,40.06,40.12,52200.0,39.2876,39.3267,39.2386,39.2974,52200.0
2014-04-23 15:00:00,40.13,40.2,40.1,40.14,97400.0,39.3071,39.3757,39.2778,39.3169,97400.0
2014-04-23 15:30:00,40.15,40.18,40.08,40.15,291700.0,39.3267,39.3561,39.2582,39.3267,291700.0
2014-04-24 09:30:00,40.74,40.74,39.52,39.64,187800.0,39.9046,39.9046,38.7097,38.8272,187800.0
2014-04-24 10:00:00,39.61,39.72,39.39,39.72,87100.0,38.7978,38.9056,38.5823,38.9056,87100.0
2014-04-24 10:30:00,39.72,39.86,39.71,39.8,120800.0,38.9056,39.0427,38.8958,38.9839,120800.0
2014-04-24 11:00:00,39.79,40.04,39.73,40.02,125900.0,38.9741,39.219,38.9154,39.1994,125900.0
2014-04-24 11:30:00,40.02,40.05,39.91,39.91,141400.0,39.1994,39.2288,39.0917,39.0917,141400.0
2014-04-24 12:00:00,39.91,39.97,39.84,39.84,56700.0,39.0917,39.1504,39.0231,39.0231,56700.0
2014-04-24 12:30:00,39.85,39.87,39.76,39.84,51400.0,39.0329,39.0525,38.9447,39.0231,51400.0
2014-04-24 13:00:00,39.85,39.87,39.79,39.79,58400.0,39.0329,39.0525,38.9741,38.9741,58400.0
2014-04-24 13:30:00,39.79,39.81,39.64,39.66,71800.0,38.9741,38.9937,38.8272,38.8468,71800.0
2014-04-24 14:00:00,39.66,39.79,39.66,39.71,49900.0,38.8468,38.9741,38.8468,38.8958,49900.0
2014-04-24 14:30:00,39.71,39.8,39.61,39.67,38800.0,38.8958,38.9839,38.7978,38.8566,38800.0
2014-04-24 15:00:00,39.68,39.78,39.66,39.68,113500.0,38.8664,38.9643,38.8468,38.8664,113500.0
2014-04-24 15:30:00,39.69,39.74,39.65,39.74,304200.0,38.8762,38.9251,38.837,38.9251,304200.0
2014-04-25 09:30:00,39.65,39.65,39.21,39.3,71600.0,38.837,38.837,38.406,38.4942,71600.0
2014-04-25 10:00:00,39.3,39.42,39.26,39.32,100200.0,38.4942,38.6117,38.455,38.5138,100200.0
2014-04-25 10:30:00,39.3,39.33,39.08,39.14,105100.0,38.4942,38.5236,38.2787,38.3374,105100.0
2014-04-25 11:00:00,39.14,39.3,39.0,39.3,75800.0,38.3374,38.4942,38.2003,38.4942,75800.0
2014-04-25 11:30:00,39.31,39.43,39.21,39.34,47600.0,38.504,38.6215,38.406,38.5333,47600.0
2014-04-25 12:00:00,39.33,39.41,39.3,39.33,25200.0,38.5236,38.6019,38.4942,38.5236,25200.0
2014-04-25 12:30:00,39.32,39.32,39.22,39.28,26700.0,38.5138,38.5138,38.4158,38.4746,26700.0
2014-04-25 13:00:00,39.26,39.31,39.21,39.27,33700.0,38.455,38.504,38.406,38.4648,33700.0
2014-04-25 13:30:00,39.27,39.28,39.2,39.25,42200.0,38.4648,38.4746,38.3962,38.4452,42200.0
2014-04-25 14:00:00,39.26,39.28,39.11,39.11,42900.0,38.455,38.4746,38.3081,38.3081,42900.0
2014-04-25 14:30:00,39.11,39.25,39.07,39.14,53500.0,38.3081,38.4452,38.2689,38.3374,53500.0
2014-04-25 15:00:00,39.13,39.33,39.1,39.31,70300.0,38.3277,38.5236,38.2983,38.504,70300.0
2014-04-25 15:30:00,39.31,39.37,39.24,39.28,146100.0,38.504,38.5627,38.4354,38.4746,146100.0
2014-04-28 09:30:00,39.53,39.77,39.09,39.31,74500.0,38.7195,38.9545,38.2885,38.504,74500.0
2014-04-28 10:00:00,39.33,39.79,39.33,39.71,72200.0,38.5236,38.9741,38.5236,38.8958,72200.0
2014-04-28 10:30:00,39.71,39.79,39.41,39.41,95000.0,38.8958,38.9741,38.6019,38.6019,95000.0
2014-04-28 11:00:00,39.39,39.44,39.18,39.21,54800.0,38.5823,38.6313,38.3766,38.406,54800.0
2014-04-28 11:30:00,39.19,39.31,39.1,39.12,58800.0,38.3864,38.504,38.2983,38.3179,58800.0
2014-04-28 12:00:00,39.12,39.28,39.11,39.17,77400.0,38.3179,38.4746,38.3081,38.3668,77400.0
2014-04-28 12:30:00,39.16,39.18,39.02,39.05,81700.0,38.357,38.3766,38.2199,38.2493,81700.0
2014-04-28 13:00:00,39.04,39.04,38.64,38.76,90400.0,38.2395,38.2395,37.8477,37.9652,90400.0
2014-04-28 13:30:00,38.76,38.88,38.67,38.78,89700.0,37.9652,38.0828,37.8771,37.9848,89700.0
2014-04-28 14:00:00,38.78,38.89,38.68,38.86,83700.0,37.9848,38.0926,37.8869,38.0632,83700.0
2014-04-28 14:30:00,38.85,38.98,38.81,38.89,60600.0,38.0534,38.1807,38.0142,38.0926,60600.0
2014-04-28 15:00:00,38.91,39.37,38.9,39.36,125000.0,38.1122,38.5627,38.1024,38.5529,125000.0
2014-04-28 15:30:00,39.36,39.47,39.26,39.26,293500.0,38.5529,38.6607,38.455,38.455,293500.0
2014-04-29 09:30:00,39.54,39.8,39.53,39.66,121200.0,38.7292,38.9839,38.7195,38.8468,121200.0
2014-04-29 10:00:00,39.66,39.8,39.39,39.43,71300.0,38.8468,38.9839,38.5823,38.6215,71300.0
2014-04-29 10:30:00,39.44,39.65,39.44,39.58,53400.0,38.6313,38.837,38.6313,38.7684,53400.0
2014-04-29 11:00:00,39.58,39.67,39.52,39.65,72700.0,38.7684,38.8566,38.7097,38.837,72700.0
2014-04-29 11:30:00,39.64,39.79,39.6,39.79,61300.0,38.8272,38.9741,38.788,38.9741,61300.0
2014-04-29 12:00:00,39.79,39.91,39.76,39.84,81500.0,38.9741,39.0917,38.9447,39.0231,81500.0
2014-04-29 12:30:00,39.84,40.0,39.8,39.99,79000.0,39.0231,39.1798,38.9839,39.17,79000.0
2014-04-29 13:00:00,39.98,40.0,39.9,39.91,114300.0,39.1602,39.1798,39.0819,39.0917,114300.0
2014-04-29 13:30:00,39.91,39.91,39.78,39.88,49200.0,39.0917,39.0917,38.9643,39.0623,49200.0
2014-04-29 14:00:00,39.87,39.88,39.72,39.74,46000.0,39.0525,39.0623,38.9056,38.9251,46000.0
2014-04-29 14:30:00,39.74,39.83,39.72,39.83,48300.0,38.9251,39.0133,38.9056,39.0133,48300.0
2014-04-29 15:00:00,39.83,39.94,39.79,39.94,90500.0,39.0133,39.121,38.9741,39.121,90500.0
2014-04-29 15:30:00,39.93,40.01,39.84,39.98,401500.0,39.1112,39.1896,39.0231,39.1602,401500.0
2014-04-30 09:30:00,39.87,39.93,39.64,39.82,148400.0,39.0525,39.1112,38.8272,39.0035,148400.0
2014-04-30 10:00:00,39.82,40.17,39.77,40.16,113600.0,39.0035,39.3463,38.9545,39.3365,113600.0
2014-04-30 10:30:00,40.14,40.34,40.08,40.25,135500.0,39.3169,39.5128,39.2582,39.4247,135500.0
2014-04-30 11:00:00,40.24,40.33,40.21,40.3,145600.0,39.4149,39.503,39.3855,39.4737,145600.0
2014-04-30 11:30:00,40.3,40.52,40.29,40.47,190700.0,39.4737,39.6892,39.4639,39.6402,190700.0
2014-04-30 12:00:00,40.45,40.52,40.35,40.52,77300.0,39.6206,39.6892,39.5226,39.6892,77300.0
2014-04-30 12:30:00,40.52,40.59,40.44,40.59,93900.0,39.6892,39.7577,39.6108,39.7577,93900.0
2014-04-30 13:00:00,40.58,40.68,40.56,40.65,107200.0,39.7479,39.8459,39.7283,39.8165,107200.0
2014-04-30 13:30:00,40.64,40.65,40.51,40.53,146900.0,39.8067,39.8165,39.6794,39.6989,146900.0
2014-04-30 14:00:00,40.5,40.66,40.39,40.55,103500.0,39.6696,39.8263,39.5618,39.7185,103500.0
2014-04-30 14:30:00,40.57,40.73,40.45,40.64,155500.0,39.7381,39.8948,39.6206,39.8067,155500.0
2014-04-30 15:00:00,40.63,40.76,40.49,40.76,381300.0,39.7969,39.9242,39.6598,39.9242,381300.0
2014-04-30 15:30:00,40.76,40.9,40.62,40.89,837100.0,39.9242,40.0614,39.7871,40.0516,837100.0
2014-05-01 09:30:00,38.82,40.0,38.5,39.71,1034400.0,38.024,39.1798,37.7106,38.8958,1034400.0
2014-05-01 10:00:00,39.69,39.75,39.45,39.71,549100.0,38.8762,38.9349,38.6411,38.8958,549100.0
2014-05-01 10:30:00,39.71,40.0,39.64,39.82,380400.0,38.8958,39.1798,38.8272,39.0035,380400.0
2014-05-01 11:00:00,39.84,40.15,39.61,39.89,225900.0,39.0231,39.3267,38.7978,39.0721,225900.0
2014-05-01 11:30:00,39.89,40.09,39.84,39.84,190100.0,39.0721,39.268,39.0231,39.0231,190100.0
2014-05-01 12:00:00,39.84,39.92,39.58,39.7,167500.0,39.0231,39.1015,38.7684,38.886,167500.0
2014-05-01 12:30:00,39.69,39.69,39.47,39.56,128000.0,38.8762,38.8762,38.6607,38.7488,128000.0
2014-05-01 13:00:00,39.56,39.57,39.49,39.5,281900.0,38.7488,38.7586,38.6803,38.6901,281900.0
2014-05-01 13:30:00,39.5,39.52,39.25,39.31,205000.0,38.6901,38.7097,38.4452,38.504,205000.0
2014-05-01 14:00:00,39.31,39.37,39.11,39.33,255000.0,38.504,38.5627,38.3081,38.5236,255000.0
2014-05-01 14:30:00,39.33,39.34,39.08,39.1,265300.0,38.5236,38.5333,38.2787,38.2983,265300.0
2014-05-01 15:00:00,39.09,39.12,38.83,38.87,512300.0,38.2885,38.3179,38.0338,38.073,512300.0
2014-05-01 15:30:00,38.86,38.99,38.77,38.97,620000.0,38.0632,38.1905,37.975,38.1709,620000.0
2014-05-02 09:30:00,39.07,39.49,39.07,39.49,136700.0,38.2689,38.6803,38.2689,38.6803,136700.0
2014-05-02 10:00:00,39.48,39.69,39.32,39.54,109500.0,38.6705,38.8762,38.5138,38.7292,109500.0
2014-05-02 10:30:00,39.54,39.73,39.19,39.3,207600.0,38.7292,38.9154,38.3864,38.4942,207600.0
2014-05-02 11:00:00,39.3,39.43,39.14,39.15,164800.0,38.4942,38.6215,38.3374,38.3472,164800.0
2014-05-02 11:30:00,39.16,39.28,39.13,39.22,86100.0,38.357,38.4746,38.3277,38.4158,86100.0
2014-05-02 12:00:00,39.24,39.3,39.16,39.24,124600.0,38.4354,38.4942,38.357,38.4354,124600.0
2014-05-02 12:30:00,39.24,39.25,39.07,39.12,169100.0,38.4354,38.4452,38.2689,38.3179,169100.0
2014-05-02 13:00:00,39.12,39.2,38.87,38.9,157900.0,38.3179,38.3962,38.073,38.1024,157900.0
2014-05-02 13:30:00,38.89,39.11,38.85,38.97,83900.0,38.0926,38.3081,38.0534,38.1709,83900.0
2014-05-02 14:00:00,38.98,39.11,38.93,39.07,126300.0,38.1807,38.3081,38.1318,38.2689,126300.0
2014-05-02 14:30:00,39.07,39.1,38.98,39.02,149400.0,38.2689,38.2983,38.1807,38.2199,149400.0
2014-05-02 15:00:00,39.03,39.16,39.0,39.11,224500.0,38.2297,38.357,38.2003,38.3081,224500.0
2014-05-02 15:30:00,39.11,39.15,38.98,39.03,533400.0,38.3081,38.3472,38.1807,38.2297,533400.0
2014-05-05 09:30:00,39.51,39.51,38.68,38.94,71900.0,38.6999,38.6999,37.8869,38.1415,71900.0
2014-05-05 10:00:00,38.98,39.07,38.86,38.99,82200.0,38.1807,38.2689,38.0632,38.1905,82200.0
2014-05-05 10:30:00,38.99,39.17,38.97,39.08,185200.0,38.1905,38.3668,38.1709,38.2787,185200.0
2014-05-05 11:00:00,39.09,39.13,39.0,39.08,118800.0,38.2885,38.3277,38.2003,38.2787,118800.0
2014-05-05 11:30:00,39.09,39.29,39.08,39.29,129400.0,38.2885,38.4844,38.2787,38.4844,129400.0
2014-05-05 12:00:00,39.3,39.4,39.3,39.35,91000.0,38.4942,38.5921,38.4942,38.5431,91000.0
2014-05-05 12:30:00,39.35,39.35,39.22,39.23,67700.0,38.5431,38.5431,38.4158,38.4256,67700.0
2014-05-05 13:00:00,39.21,39.31,39.19,39.19,99600.0,38.406,38.504,38.3864,38.3864,99600.0
2014-05-05 13:30:00,39.19,39.26,39.18,39.23,59100.0,38.3864,38.455,38.3766,38.4256,59100.0
2014-05-05 14:00:00,39.24,39.33,39.24,39.28,136200.0,38.4354,38.5236,38.4354,38.4746,136200.0
2014-05-05 14:30:00,39.27,39.53,39.23,39.51,160700.0,38.4648,38.7195,38.4256,38.6999,160700.0
2014-05-05 15:00:00,39.52,39.52,39.4,39.43,89400.0,38.7097,38.7097,38.5921,38.6215,89400.0
2014-05-05 15:30:00,39.43,39.46,39.33,39.39,225600.0,38.6215,38.6509,38.5236,38.5823,225600.0
2014-05-06 09:30:00,39.21,39.31,38.98,39.2,60200.0,38.406,38.504,38.1807,38.3962,60200.0
2014-05-06 10:00:00,39.13,39.26,39.07,39.22,73500.0,38.3277,38.455,38.2689,38.4158,73500.0
2014-05-06 10:30:00,39.23,39.29,39.01,39.01,56500.0,38.4256,38.4844,38.2101,38.2101,56500.0
2014-05-06 11:00:00,39.01,39.2,38.99,39.08,49700.0,38.2101,38.3962,38.1905,38.2787,49700.0
2014-05-06 11:30:00,39.08,39.27,39.04,39.22,107200.0,38.2787,38.4648,38.2395,38.4158,107200.0
2014-05-06 12:00:00,39.23,39.29,39.19,39.23,86800.0,38.4256,38.4844,38.3864,38.4256,86800.0
2014-05-06 12:30:00,39.23,39.29,39.22,39.26,54200.0,38.4256,38.4844,38.4158,38.455,54200.0
2014-05-06 13:00:00,39.27,39.32,39.24,39.25,69200.0,38.4648,38.5138,38.4354,38.4452,69200.0
2014-05-06 13:30:00,39.25,39.26,39.12,39.15,73200.0,38.4452,38.455,38.3179,38.3472,73200.0
2014-05-06 14:00:00,39.14,39.21,39.1,39.19,152900.0,38.3374,38.406,38.2983,38.3864,152900.0
2014-05-06 14:30:00,39.17,39.24,39.11,39.12,73800.0,38.3668,38.4354,38.3081,38.3179,73800.0
2014-05-06 15:00:00,39.11,39.17,39.06,39.08,112800.0,38.3081,38.3668,38.2591,38.2787,112800.0
2014-05-06 15:30:00,39.08,39.1,38.92,38.95,329900.0,38.2787,38.2983,38.122,38.1513,329900.0
2014-05-07 09:30:00,39.0,39.15,38.8,38.82,52900.0,38.2003,38.3472,38.0044,38.024,52900.0
2014-05-07 10:00:00,38.83,38.94,38.52,38.67,116600.0,38.0338,38.1415,37.7302,37.8771,116600.0
2014-05-07 10:30:00,38.7,38.94,38.63,38.75,115500.0,37.9065,38.1415,37.8379,37.9554,115500.0
2014-05-07 11:00:00,38.77,38.83,38.62,38.72,65200.0,37.975,38.0338,37.8281,37.9261,65200.0
2014-05-07 11:30:00,38.72,39.02,38.68,38.91,123200.0,37.9261,38.2199,37.8869,38.1122,123200.0
2014-05-07 12:00:00,38.92,38.97,38.83,38.91,40100.0,38.122,38.1709,38.0338,38.1122,40100.0
2014-05-07 12:30:00,38.92,38.93,38.79,38.81,52400.0,38.122,38.1318,37.9946,38.0142,52400.0
2014-05-07 13:00:00,38.8,38.85,38.72,38.72,46700.0,38.0044,38.0534,37.9261,37.9261,46700.0
2014-05-07 13:30:00,38.75,38.83,38.64,38.64,49900.0,37.9554,38.0338,37.8477,37.8477,49900.0
2014-05-07 14:00:00,38.63,38.86,38.61,38.84,59700.0,37.8379,38.0632,37.8183,38.0436,59700.0
2014-05-07 14:30:00,38.86,38.87,38.75,38.8,65500.0,38.0632,38.073,37.9554,38.0044,65500.0
2014-05-07 15:00:00,38.81,38.81,38.7,38.75,156200.0,38.0142,38.0142,37.9065,37.9554,156200.0
2014-05-07 15:30:00,38.76,38.99,38.75,38.95,275100.0,37.9652,38.1905,37.9554,38.1513,275100.0
2014-05-08 09:30:00,38.94,39.4,38.93,39.38,114600.0,38.1415,38.5921,38.1318,38.5725,114600.0
2014-05-08 10:00:00,39.36,39.54,39.36,39.44,149400.0,38.5529,38.7292,38.5529,38.6313,149400.0
2014-05-08 10:30:00,39.44,39.49,39.33,39.46,92400.0,38.6313,38.6803,38.5236,38.6509,92400.0
2014-05-08 11:00:00,39.46,39.5,39.4,39.42,61600.0,38.6509,38.6901,38.5921,38.6117,61600.0
2014-05-08 11:30:00,39.44,39.59,39.44,39.51,62600.0,38.6313,38.7782,38.6313,38.6999,62600.0
2014-05-08 12:00:00,39.51,39.53,39.44,39.49,69600.0,38.6999,38.7195,38.6313,38.6803,69600.0
2014-05-08 12:30:00,39.48,39.5,39.33,39.39,74800.0,38.6705,38.6901,38.5236,38.5823,74800.0
2014-05-08 13:00:00,39.4,39.5,39.3,39.36,114800.0,38.5921,38.6901,38.4942,38.5529,114800.0
2014-05-08 13:30:00,39.36,39.36,39.07,39.08,91100.0,38.5529,38.5529,38.2689,38.2787,91100.0
2014-05-08 14:00:00,39.08,39.08,38.82,38.99,150900.0,38.2787,38.2787,38.024,38.1905,150900.0
2014-05-08 14:30:00,38.99,39.0,38.7,38.84,193100.0,38.1905,38.2003,37.9065,38.0436,193100.0
2014-05-08 15:00:00,38.84,39.0,38.74,38.92,174600.0,38.0436,38.2003,37.9456,38.122,174600.0
2014-05-08 15:30:00,38.93,38.94,38.67,38.7,469900.0,38.1318,38.1415,37.8771,37.9065,469900.0
2014-05-09 09:30:00,38.67,38.78,38.31,38.58,138700.0,37.8771,37.9848,37.5245,37.7889,138700.0
2014-05-09 10:00:00,38.55,38.76,38.46,38.61,57200.0,37.7595,37.9652,37.6714,37.8183,57200.0
2014-05-09 10:30:00,38.61,38.67,38.42,38.45,88700.0,37.8183,37.8771,37.6322,37.6616,88700.0
2014-05-09 11:00:00,38.43,38.44,38.27,38.36,79900.0,37.642,37.6518,37.4853,37.5734,79900.0
2014-05-09 11:30:00,38.37,38.57,38.37,38.4,83900.0,37.5832,37.7791,37.5832,37.6126,83900.0
2014-05-09 12:00:00,38.4,38.5,38.34,38.44,46200.0,37.6126,37.7106,37.5539,37.6518,46200.0
2014-05-09 12:30:00,38.44,38.57,38.44,38.48,125700.0,37.6518,37.7791,37.6518,37.691,125700.0
2014-05-09 13:00:00,38.49,38.51,38.44,38.45,153100.0,37.7008,37.7204,37.6518,37.6616,153100.0
2014-05-09 13:30:00,38.46,38.5,38.24,38.24,79600.0,37.6714,37.7106,37.4559,37.4559,79600.0
2014-05-09 14:00:00,38.23,38.33,38.23,38.3,122900.0,37.4461,37.5441,37.4461,37.5147,122900.0
2014-05-09 14:30:00,38.3,38.43,38.29,38.4,128200.0,37.5147,37.642,37.5049,37.6126,128200.0
2014-05-09 15:00:00,38.4,38.46,38.31,38.33,144500.0,37.6126,37.6714,37.5245,37.5441,144500.0
2014-05-09 15:30:00,38.33,38.45,38.33,38.44,252000.0,37.5441,37.6616,37.5441,37.6518,252000.0
2014-05-12 09:30:00,38.73,39.12,38.63,39.04,480500.0,37.9359,38.3179,37.8379,38.2395,480500.0
2014-05-12 10:00:00,39.05,39.2,38.97,39.19,323800.0,38.2493,38.3962,38.1709,38.3864,323800.0
2014-05-12 10:30:00,39.2,39.4,39.19,39.35,247700.0,38.3962,38.5921,38.3864,38.5431,247700.0
2014-05-12 11:00:00,39.36,39.46,39.32,39.37,130500.0,38.5529,38.6509,38.5138,38.5627,130500.0
2014-05-12 11:30:00,39.38,39.6,39.37,39.49,78400.0,38.5725,38.788,38.5627,38.6803,78400.0
2014-05-12 12:00:00,39.48,39.54,39.46,39.48,46100.0,38.6705,38.7292,38.6509,38.6705,46100.0
2014-05-12 12:30:00,39.48,39.48,39.36,39.38,51100.0,38.6705,38.6705,38.5529,38.5725,51100.0
2014-05-12 13:00:00,39.39,39.54,39.38,39.54,55900.0,38.5823,38.7292,38.5725,38.7292,55900.0
2014-05-12 13:30:00,39.54,39.85,39.53,39.84,169000.0,38.7292,39.0329,38.7195,39.0231,169000.0
2014-05-12 14:00:00,39.84,39.91,39.76,39.86,115900.0,39.0231,39.0917,38.9447,39.0427,115900.0
2014-05-12 14:30:00,39.86,39.94,39.82,39.93,107200.0,39.0427,39.121,39.0035,39.1112,107200.0
2014-05-12 15:00:00,39.93,39.97,39.85,39.87,130200.0,39.1112,39.1504,39.0329,39.0525,130200.0
2014-05-12 15:30:00,39.87,39.93,39.83,39.85,463800.0,39.0525,39.1112,39.0133,39.0329,463800.0
2014-05-13 09:30:00,40.0,40.37,40.0,40.28,292000.0,39.1798,39.5422,39.1798,39.4541,292000.0
2014-05-13 10:00:00,40.28,40.29,40.15,40.2,140700.0,39.4541,39.4639,39.3267,39.3757,140700.0
2014-05-13 10:30:00,40.2,40.24,40.13,40.15,93500.0,39.3757,39.4149,39.3071,39.3267,93500.0
2014-05-13 11:00:00,40.15,40.19,40.0,40.01,84300.0,39.3267,39.3659,39.1798,39.1896,84300.0
2014-05-13 11:30:00,40.01,40.03,39.85,39.85,271000.0,39.1896,39.2092,39.0329,39.0329,271000.0
2014-05-13 12:00:00,39.85,40.05,39.85,40.04,64300.0,39.0329,39.2288,39.0329,39.219,64300.0
2014-05-13 12:30:00,40.04,40.04,39.94,39.97,43400.0,39.219,39.219,39.121,39.1504,43400.0
2014-05-13 13:00:00,39.97,40.07,39.97,39.98,41500.0,39.1504,39.2484,39.1504,39.1602,41500.0
2014-05-13 13:30:00,39.99,40.03,39.9,40.03,43500.0,39.17,39.2092,39.0819,39.2092,43500.0
2014-05-13 14:00:00,40.03,40.15,40.02,40.1,38700.0,39.2092,39.3267,39.1994,39.2778,38700.0
2014-05-13 14:30:00,40.11,40.14,40.08,40.09,24400.0,39.2876,39.3169,39.2582,39.268,24400.0
2014-05-13 15:00:00,40.09,40.11,39.96,39.98,68400.0,39.268,39.2876,39.1406,39.1602,68400.0
2014-05-13 15:30:00,39.98,40.03,39.95,39.99,260400.0,39.1602,39.2092,39.1308,39.17,260400.0
2014-05-14 09:30:00,39.99,39.99,39.65,39.77,52100.0,39.17,39.17,38.837,38.9545,52100.0
2014-05-14 10:00:00,39.79,39.83,39.59,39.7,37100.0,38.9741,39.0133,38.7782,38.886,37100.0
2014-05-14 10:30:00,39.7,39.72,39.46,39.58,95600.0,38.886,38.9056,38.6509,38.7684,95600.0
2014-05-14 11:00:00,39.6,39.62,39.52,39.55,22400.0,38.788,38.8076,38.7097,38.739,22400.0
2014-05-14 11:30:00,39.54,39.73,39.52,39.71,111400.0,38.7292,38.9154,38.7097,38.8958,111400.0
2014-05-14 12:00:00,39.7,39.77,39.69,39.74,24300.0,38.886,38.9545,38.8762,38.9251,24300.0
2014-05-14 12:30:00,39.74,39.76,39.69,39.7,20100.0,38.9251,38.9447,38.8762,38.886,20100.0
2014-05-14 13:00:00,39.69,39.88,39.69,39.74,31900.0,38.8762,39.0623,38.8762,38.9251,31900.0
2014-05-14 13:30:00,39.74,39.86,39.71,39.84,44500.0,38.9251,39.0427,38.8958,39.0231,44500.0
2014-05-14 14:00:00,39.85,39.9,39.75,39.79,65300.0,39.0329,39.0819,38.9349,38.9741,65300.0
2014-05-14 14:30:00,39.79,39.82,39.69,39.72,93300.0,38.9741,39.0035,38.8762,38.9056,93300.0
2014-05-14 15:00:00,39.71,39.73,39.59,39.63,75800.0,38.8958,38.9154,38.7782,38.8174,75800.0
2014-05-14 15:30:00,39.63,39.73,39.53,39.69,273600.0,38.8174,38.9154,38.7195,38.8762,273600.0
2014-05-15 09:30:00,39.48,39.62,39.34,39.41,120100.0,38.6705,38.8076,38.5333,38.6019,120100.0
2014-05-15 10:00:00,39.4,39.4,39.04,39.17,224300.0,38.5921,38.5921,38.2395,38.3668,224300.0
2014-05-15 10:30:00,39.17,39.22,39.06,39.07,96400.0,38.3668,38.4158,38.2591,38.2689,96400.0
2014-05-15 11:00:00,39.08,39.11,38.96,39.02,168100.0,38.2787,38.3081,38.1611,38.2199,168100.0
2014-05-15 11:30:00,39.01,39.18,38.94,39.01,222500.0,38.2101,38.3766,38.1415,38.2101,222500.0
2014-05-15 12:00:00,39.0,39.1,38.98,39.07,94000.0,38.2003,38.2983,38.1807,38.2689,94000.0
2014-05-15 12:30:00,39.07,39.13,39.03,39.12,80300.0,38.2689,38.3277,38.2297,38.3179,80300.0
2014-05-15 13:00:00,39.13,39.22,39.11,39.16,67900.0,38.3277,38.4158,38.3081,38.357,67900.0
2014-05-15 13:30:00,39.16,39.19,38.99,39.14,53400.0,38.357,38.3864,38.1905,38.3374,53400.0
2014-05-15 14:00:00,39.13,39.24,39.07,39.15,61000.0,38.3277,38.4354,38.2689,38.3472,61000.0
2014-05-15 14:30:00,39.16,39.29,39.14,39.25,60000.0,38.357,38.4844,38.3374,38.4452,60000.0
2014-05-15 15:00:00,39.25,39.28,39.09,39.12,113100.0,38.4452,38.4746,38.2885,38.3179,113100.0
2014-05-15 15:30:00,39.13,39.31,39.1,39.18,282400.0,38.3277,38.504,38.2983,38.3766,282400.0
2014-05-16 09:30:00,39.14,39.2,38.85,38.97,138500.0,38.3374,38.3962,38.0534,38.1709,138500.0
2014-05-16 10:00:00,38.99,39.01,38.65,38.72,52200.0,38.1905,38.2101,37.8575,37.9261,52200.0
2014-05-16 10:30:00,38.72,38.89,38.7,38.83,30300.0,37.9261,38.0926,37.9065,38.0338,30300.0
2014-05-16 11:00:00,38.82,38.98,38.81,38.92,42000.0,38.024,38.1807,38.0142,38.122,42000.0
2014-05-16 11:30:00,38.93,38.95,38.8,38.86,68700.0,38.1318,38.1513,38.0044,38.0632,68700.0
2014-05-16 12:00:00,38.85,38.94,38.83,38.85,46100.0,38.0534,38.1415,38.0338,38.0534,46100.0
2014-05-16 12:30:00,38.86,38.88,38.78,38.78,26800.0,38.0632,38.0828,37.9848,37.9848,26800.0
2014-05-16 13:00:00,38.78,38.79,38.69,38.78,49300.0,37.9848,37.9946,37.8967,37.9848,49300.0
2014-05-16 13:30:00,38.78,38.84,38.67,38.68,65000.0,37.9848,38.0436,37.8771,37.8869,65000.0
2014-05-16 14:00:00,38.67,38.79,38.57,38.78,124100.0,37.8771,37.9946,37.7791,37.9848,124100.0
2014-05-16 14:30:00,38.79,39.02,38.77,39.02,48700.0,37.9946,38.2199,37.975,38.2199,48700.0
2014-05-16 15:00:00,39.03,39.08,39.01,39.06,118100.0,38.2297,38.2787,38.2101,38.2591,118100.0
2014-05-16 15:30:00,39.07,39.25,39.06,39.22,703600.0,38.2689,38.4452,38.2591,38.4158,703600.0
2014-05-19 09:30:00,39.05,39.64,38.94,39.35,82700.0,38.2493,38.8272,38.1415,38.5431,82700.0
2014-05-19 10:00:00,39.35,39.43,39.19,39.37,93100.0,38.5431,38.6215,38.3864,38.5627,93100.0
2014-05-19 10:30:00,39.39,39.4,39.29,39.38,89100.0,38.5823,38.5921,38.4844,38.5725,89100.0
2014-05-19 11:00:00,39.39,39.45,39.33,39.43,96700.0,38.5823,38.6411,38.5236,38.6215,96700.0
2014-05-19 11:30:00,39.45,39.48,39.41,39.45,52300.0,38.6411,38.6705,38.6019,38.6411,52300.0
2014-05-19 12:00:00,39.45,39.47,39.42,39.42,56400.0,38.6411,38.6607,38.6117,38.6117,56400.0
2014-05-19 12:30:00,39.44,39.44,39.27,39.27,91500.0,38.6313,38.6313,38.4648,38.4648,91500.0
2014-05-19 13:00:00,39.28,39.32,39.23,39.27,83800.0,38.4746,38.5138,38.4256,38.4648,83800.0
2014-05-19 13:30:00,39.27,39.31,39.23,39.31,76200.0,38.4648,38.504,38.4256,38.504,76200.0
2014-05-19 14:00:00,39.3,39.33,39.24,39.29,136200.0,38.4942,38.5236,38.4354,38.4844,136200.0
2014-05-19 14:30:00,39.29,39.4,39.28,39.39,71500.0,38.4844,38.5921,38.4746,38.5823,71500.0
2014-05-19 15:00:00,39.39,39.39,39.3,39.34,101800.0,38.5823,38.5823,38.4942,38.5333,101800.0
2014-05-19 15:30:00,39.35,39.38,39.24,39.24,407800.0,38.5431,38.5725,38.4354,38.4354,407800.0
2014-05-20 09:30:00,39.2,39.27,38.68,38.72,53600.0,38.3962,38.4648,37.8869,37.9261,53600.0
2014-05-20 10:00:00,38.72,38.77,38.5,38.61,353400.0,37.9261,37.975,37.7106,37.8183,353400.0
2014-05-20 10:30:00,38.61,38.82,38.6,38.8,132000.0,37.8183,38.024,37.8085,38.0044,132000.0
2014-05-20 11:00:00,38.81,38.84,38.66,38.66,112300.0,38.0142,38.0436,37.8673,37.8673,112300.0
2014-05-20 11:30:00,38.67,38.74,38.63,38.65,73100.0,37.8771,37.9456,37.8379,37.8575,73100.0
2014-05-20 12:00:00,38.65,38.68,38.47,38.61,216000.0,37.8575,37.8869,37.6812,37.8183,216000.0
2014-05-20 12:30:00,38.6,38.61,38.35,38.36,110200.0,37.8085,37.8183,37.5636,37.5734,110200.0
2014-05-20 13:00:00,38.36,38.38,38.2,38.27,156000.0,37.5734,37.593,37.4167,37.4853,156000.0
2014-05-20 13:30:00,38.28,38.35,38.02,38.02,194000.0,37.4951,37.5636,37.2404,37.2404,194000.0
2014-05-20 14:00:00,38.03,38.1,37.96,37.97,168600.0,37.2502,37.3188,37.1816,37.1914,168600.0
2014-05-20 14:30:00,37.97,38.02,37.92,38.01,91500.0,37.1914,37.2404,37.1425,37.2306,91500.0
2014-05-20 15:00:00,38.02,38.09,37.94,38.0,224900.0,37.2404,37.309,37.1621,37.2208,224900.0
2014-05-20 15:30:00,38.0,38.27,37.99,38.1,525800.0,37.2208,37.4853,37.211,37.3188,525800.0
2014-05-21 09:30:00,38.2,38.6,38.13,38.15,111600.0,37.4167,37.8085,37.3482,37.3677,111600.0
2014-05-21 10:00:00,38.15,38.17,38.03,38.14,174100.0,37.3677,37.3873,37.2502,37.358,174100.0
2014-05-21 10:30:00,38.15,38.33,38.15,38.23,189100.0,37.3677,37.5441,37.3677,37.4461,189100.0
2014-05-21 11:00:00,38.24,38.24,38.08,38.09,85400.0,37.4559,37.4559,37.2992,37.309,85400.0
2014-05-21 11:30:00,38.1,38.15,37.94,37.95,133000.0,37.3188,37.3677,37.1621,37.1718,133000.0
2014-05-21 12:00:00,37.96,38.16,37.96,38.14,80300.0,37.1816,37.3775,37.1816,37.358,80300.0
2014-05-21 12:30:00,38.15,38.17,38.09,38.11,66600.0,37.3677,37.3873,37.309,37.3286,66600.0
2014-05-21 13:00:00,38.12,38.17,38.09,38.13,66600.0,37.3384,37.3873,37.309,37.3482,66600.0
2014-05-21 13:30:00,38.13,38.17,38.12,38.15,143500.0,37.3482,37.3873,37.3384,37.3677,143500.0
2014-05-21 14:00:00,38.15,38.18,38.0,38.01,183900.0,37.3677,37.3971,37.2208,37.2306,183900.0
2014-05-21 14:30:00,38.01,38.02,37.93,38.01,286200.0,37.2306,37.2404,37.1523,37.2306,286200.0
2014-05-21 15:00:00,38.0,38.23,38.0,38.15,190500.0,37.2208,37.4461,37.2208,37.3677,190500.0
2014-05-21 15:30:00,38.15,38.16,38.01,38.09,472600.0,37.3677,37.3775,37.2306,37.309,472600.0
2014-05-22 09:30:00,38.15,38.28,38.06,38.12,129800.0,37.3677,37.4951,37.2796,37.3384,129800.0
2014-05-22 10:00:00,38.13,38.16,37.97,38.02,80000.0,37.3482,37.3775,37.1914,37.2404,80000.0
2014-05-22 10:30:00,38.02,38.18,38.02,38.12,230100.0,37.2404,37.3971,37.2404,37.3384,230100.0
2014-05-22 11:00:00,38.13,38.15,38.03,38.13,91700.0,37.3482,37.3677,37.2502,37.3482,91700.0
2014-05-22 11:30:00,38.13,38.15,38.08,38.09,94100.0,37.3482,37.3677,37.2992,37.309,94100.0
2014-05-22 12:00:00,38.1,38.14,38.07,38.09,98300.0,37.3188,37.358,37.2894,37.309,98300.0
2014-05-22 12:30:00,38.1,38.14,38.08,38.11,126000.0,37.3188,37.358,37.2992,37.3286,126000.0
2014-05-22 13:00:00,38.11,38.35,38.11,38.34,295500.0,37.3286,37.5636,37.3286,37.5539,295500.0
2014-05-22 13:30:00,38.34,38.34,38.1,38.2,236300.0,37.5539,37.5539,37.3188,37.4167,236300.0
2014-05-22 14:00:00,38.2,38.26,38.18,38.22,98500.0,37.4167,37.4755,37.3971,37.4363,98500.0
2014-05-22 14:30:00,38.22,38.25,38.16,38.25,55000.0,37.4363,37.4657,37.3775,37.4657,55000.0
2014-05-22 15:00:00,38.25,38.25,38.19,38.2,81100.0,37.4657,37.4657,37.4069,37.4167,81100.0
2014-05-22 15:30:00,38.2,38.22,38.08,38.09,274200.0,37.4167,37.4363,37.2992,37.309,274200.0
2014-05-23 09:30:00,38.32,38.44,38.2,38.31,77100.0,37.5343,37.6518,37.4167,37.5245,77100.0
2014-05-23 10:00:00,38.3,38.48,38.28,38.48,157300.0,37.5147,37.691,37.4951,37.691,157300.0
2014-05-23 10:30:00,38.48,38.51,38.36,38.41,154400.0,37.691,37.7204,37.5734,37.6224,154400.0
2014-05-23 11:00:00,38.43,38.57,38.4,38.48,159500.0,37.642,37.7791,37.6126,37.691,159500.0
2014-05-23 11:30:00,38.49,38.66,38.49,38.6,47800.0,37.7008,37.8673,37.7008,37.8085,47800.0
2014-05-23 12:00:00,38.59,38.64,38.51,38.63,119100.0,37.7987,37.8477,37.7204,37.8379,119100.0
2014-05-23 12:30:00,38.64,38.76,38.64,38.73,40300.0,37.8477,37.9652,37.8477,37.9359,40300.0
2014-05-23 13:00:00,38.73,38.74,38.61,38.7,33000.0,37.9359,37.9456,37.8183,37.9065,33000.0
2014-05-23 13:30:00,38.71,38.71,38.65,38.7,39200.0,37.9163,37.9163,37.8575,37.9065,39200.0
2014-05-23 14:00:00,38.71,38.79,38.7,38.76,44500.0,37.9163,37.9946,37.9065,37.9652,44500.0
2014-05-23 14:30:00,38.77,38.88,38.75,38.87,77400.0,37.975,38.0828,37.9554,38.073,77400.0
2014-05-23 15:00:00,38.87,38.89,38.86,38.88,52700.0,38.073,38.0926,38.0632,38.0828,52700.0
2014-05-23 15:30:00,38.88,38.88,38.78,38.79,181600.0,38.0828,38.0828,37.9848,37.9946,181600.0
2014-05-27 09:30:00,38.87,38.95,38.8,38.8,56200.0,38.073,38.1513,38.0044,38.0044,56200.0
2014-05-27 10:00:00,38.77,38.95,38.76,38.95,42000.0,37.975,38.1513,37.9652,38.1513,42000.0
2014-05-27 10:30:00,38.95,39.04,38.9,38.98,32000.0,38.1513,38.2395,38.1024,38.1807,32000.0
2014-05-27 11:00:00,38.99,39.05,38.95,38.96,24500.0,38.1905,38.2493,38.1513,38.1611,24500.0
2014-05-27 11:30:00,38.96,39.02,38.94,39.02,26700.0,38.1611,38.2199,38.1415,38.2199,26700.0
2014-05-27 12:00:00,39.01,39.06,38.93,38.93,16700.0,38.2101,38.2591,38.1318,38.1318,16700.0
2014-05-27 12:30:00,38.94,39.0,38.92,38.98,17000.0,38.1415,38.2003,38.122,38.1807,17000.0
2014-05-27 13:00:00,38.98,38.98,38.92,38.92,23600.0,38.1807,38.1807,38.122,38.122,23600.0
2014-05-27 13:30:00,38.92,38.99,38.85,38.98,27300.0,38.122,38.1905,38.0534,38.1807,27300.0
2014-05-27 14:00:00,38.98,38.99,38.91,38.98,24400.0,38.1807,38.1905,38.1122,38.1807,24400.0
2014-05-27 14:30:00,38.97,38.97,38.89,38.96,41500.0,38.1709,38.1709,38.0926,38.1611,41500.0
2014-05-27 15:00:00,38.96,39.04,38.93,39.0,47700.0,38.1611,38.2395,38.1318,38.2003,47700.0
2014-05-27 15:30:00,39.0,39.06,38.97,39.01,132100.0,38.2003,38.2591,38.1709,38.2101,132100.0
2014-05-28 09:30:00,39.09,39.43,39.03,39.15,92500.0,38.2885,38.6215,38.2297,38.3472,92500.0
2014-05-28 10:00:00,39.14,39.23,39.1,39.16,146100.0,38.3374,38.4256,38.2983,38.357,146100.0
2014-05-28 10:30:00,39.17,39.18,39.08,39.14,145800.0,38.3668,38.3766,38.2787,38.3374,145800.0
2014-05-28 11:00:00,39.15,39.23,39.15,39.16,48300.0,38.3472,38.4256,38.3472,38.357,48300.0
2014-05-28 11:30:00,39.15,39.21,39.13,39.15,20100.0,38.3472,38.406,38.3277,38.3472,20100.0
2014-05-28 12:00:00,39.16,39.2,39.07,39.09,22400.0,38.357,38.3962,38.2689,38.2885,22400.0
2014-05-28 12:30:00,39.09,39.11,39.05,39.07,17700.0,38.2885,38.3081,38.2493,38.2689,17700.0
2014-05-28 13:00:00,39.07,39.14,39.06,39.14,32400.0,38.2689,38.3374,38.2591,38.3374,32400.0
2014-05-28 13:30:00,39.13,39.23,39.13,39.23,77600.0,38.3277,38.4256,38.3277,38.4256,77600.0
2014-05-28 14:00:00,39.22,39.23,39.1,39.1,37800.0,38.4158,38.4256,38.2983,38.2983,37800.0
2014-05-28 14:30:00,39.1,39.22,39.07,39.22,48300.0,38.2983,38.4158,38.2689,38.4158,48300.0
2014-05-28 15:00:00,39.21,39.26,39.18,39.19,58800.0,38.406,38.455,38.3766,38.3864,58800.0
2014-05-28 15:30:00,39.19,39.22,39.06,39.1,155400.0,38.3864,38.4158,38.2591,38.2983,155400.0
2014-05-29 09:30:00,39.2,39.36,39.16,39.32,75000.0,38.3962,38.5529,38.357,38.5138,75000.0
2014-05-29 10:00:00,39.31,39.37,39.09,39.13,38900.0,38.504,38.5627,38.2885,38.3277,38900.0
2014-05-29 10:30:00,39.13,39.21,39.05,39.19,59500.0,38.3277,38.406,38.2493,38.3864,59500.0
2014-05-29 11:00:00,39.19,39.31,39.13,39.29,32700.0,38.3864,38.504,38.3277,38.4844,32700.0
2014-05-29 11:30:00,39.3,39.38,39.21,39.21,32100.0,38.4942,38.5725,38.406,38.406,32100.0
2014-05-29 12:00:00,39.22,39.29,39.21,39.22,22800.0,38.4158,38.4844,38.406,38.4158,22800.0
2014-05-29 12:30:00,39.21,39.21,39.08,39.08,39100.0,38.406,38.406,38.2787,38.2787,39100.0
2014-05-29 13:00:00,39.08,39.09,38.96,38.96,30400.0,38.2787,38.2885,38.1611,38.1611,30400.0
2014-05-29 13:30:00,38.96,39.04,38.95,39.04,43900.0,38.1611,38.2395,38.1513,38.2395,43900.0
2014-05-29 14:00:00,39.04,39.07,39.01,39.07,61200.0,38.2395,38.2689,38.2101,38.2689,61200.0
2014-05-29 14:30:00,39.08,39.2,39.07,39.18,42400.0,38.2787,38.3962,38.2689,38.3766,42400.0
2014-05-29 15:00:00,39.17,39.24,39.17,39.2,51700.0,38.3668,38.4354,38.3668,38.3962,51700.0
2014-05-29 15:30:00,39.2,39.28,39.18,39.27,139100.0,38.3962,38.4746,38.3766,38.4648,139100.0
2014-05-30 09:30:00,39.15,39.25,38.95,39.13,67100.0,38.3472,38.4452,38.1513,38.3277,67100.0
2014-05-30 10:00:00,39.11,39.25,39.06,39.06,36600.0,38.3081,38.4452,38.2591,38.2591,36600.0
2014-05-30 10:30:00,39.07,39.18,39.05,39.17,59000.0,38.2689,38.3766,38.2493,38.3668,59000.0
2014-05-30 11:00:00,39.18,39.26,39.08,39.12,52300.0,38.3766,38.455,38.2787,38.3179,52300.0
2014-05-30 11:30:00,39.13,39.14,39.09,39.13,81200.0,38.3277,38.3374,38.2885,38.3277,81200.0
2014-05-30 12:00:00,39.14,39.14,39.07,39.08,77300.0,38.3374,38.3374,38.2689,38.2787,77300.0
2014-05-30 12:30:00,39.08,39.08,38.9,38.99,37100.0,38.2787,38.2787,38.1024,38.1905,37100.0
2014-05-30 13:00:00,38.99,39.09,38.99,39.07,21300.0,38.1905,38.2885,38.1905,38.2689,21300.0
2014-05-30 13:30:00,39.06,39.1,39.0,39.1,33400.0,38.2591,38.2983,38.2003,38.2983,33400.0
2014-05-30 14:00:00,39.1,39.2,39.08,39.2,38000.0,38.2983,38.3962,38.2787,38.3962,38000.0
2014-05-30 14:30:00,39.2,39.24,39.16,39.16,48600.0,38.3962,38.4354,38.357,38.357,48600.0
2014-05-30 15:00:00,39.15,39.2,39.13,39.19,44400.0,38.3472,38.3962,38.3277,38.3864,44400.0
2014-05-30 15:30:00,39.19,39.27,39.18,39.22,169100.0,38.3864,38.4648,38.3766,38.4158,169100.0
2014-06-02 09:30:00,39.21,39.41,39.11,39.2,82700.0,38.406,38.6019,38.3081,38.3962,82700.0
2014-06-02 10:00:00,39.19,39.19,39.01,39.06,48200.0,38.3864,38.3864,38.2101,38.2591,48200.0
2014-06-02 10:30:00,39.06,39.07,38.93,38.98,32000.0,38.2591,38.2689,38.1318,38.1807,32000.0
2014-06-02 11:00:00,38.97,39.18,38.94,39.17,112000.0,38.1709,38.3766,38.1415,38.3668,112000.0
2014-06-02 11:30:00,39.18,39.26,39.14,39.23,70000.0,38.3766,38.455,38.3374,38.4256,70000.0
2014-06-02 12:00:00,39.23,39.29,39.19,39.25,86200.0,38.4256,38.4844,38.3864,38.4452,86200.0
2014-06-02 12:30:00,39.24,39.25,39.19,39.21,54500.0,38.4354,38.4452,38.3864,38.406,54500.0
2014-06-02 13:00:00,39.21,39.22,39.14,39.19,56400.0,38.406,38.4158,38.3374,38.3864,56400.0
2014-06-02 13:30:00,39.19,39.24,39.18,39.22,57500.0,38.3864,38.4354,38.3766,38.4158,57500.0
2014-06-02 14:00:00,39.22,39.27,39.19,39.25,51300.0,38.4158,38.4648,38.3864,38.4452,51300.0
2014-06-02 14:30:00,39.26,39.31,39.25,39.26,38100.0,38.455,38.504,38.4452,38.455,38100.0
2014-06-02 15:00:00,39.27,39.3,39.19,39.21,69700.0,38.4648,38.4942,38.3864,38.406,69700.0
2014-06-02 15:30:00,39.21,39.36,39.2,39.25,139300.0,38.406,38.5529,38.3962,38.4452,139300.0
2014-06-03 09:30:00,39.2,39.36,39.1,39.34,45500.0,38.3962,38.5529,38.2983,38.5333,45500.0
2014-06-03 10:00:00,39.36,39.5,39.32,39.32,88000.0,38.5529,38.6901,38.5138,38.5138,88000.0
2014-06-03 10:30:00,39.33,39.36,39.05,39.06,40300.0,38.5236,38.5529,38.2493,38.2591,40300.0
2014-06-03 11:00:00,39.07,39.08,39.0,39.01,33700.0,38.2689,38.2787,38.2003,38.2101,33700.0
2014-06-03 11:30:00,39.0,39.04,38.81,38.9,52300.0,38.2003,38.2395,38.0142,38.1024,52300.0
2014-06-03 12:00:00,38.9,38.92,38.87,38.9,43100.0,38.1024,38.122,38.073,38.1024,43100.0
2014-06-03 12:30:00,38.91,38.98,38.89,38.97,26000.0,38.1122,38.1807,38.0926,38.1709,26000.0
2014-06-03 13:00:00,38.98,39.14,38.98,39.13,31400.0,38.1807,38.3374,38.1807,38.3277,31400.0
2014-06-03 13:30:00,39.13,39.16,39.07,39.08,36000.0,38.3277,38.357,38.2689,38.2787,36000.0
2014-06-03 14:00:00,39.08,39.18,39.03,39.16,43100.0,38.2787,38.3766,38.2297,38.357,43100.0
2014-06-03 14:30:00,39.16,39.23,39.16,39.2,21400.0,38.357,38.4256,38.357,38.3962,21400.0
2014-06-03 15:00:00,39.19,39.23,39.14,39.22,33300.0,38.3864,38.4256,38.3374,38.4158,33300.0
2014-06-03 15:30:00,39.21,39.25,39.2,39.24,117500.0,38.406,38.4452,38.3962,38.4354,117500.0
2014-06-04 09:30:00,39.06,39.15,38.93,39.1,29200.0,38.2591,38.3472,38.1318,38.2983,29200.0
2014-06-04 10:00:00,39.11,39.25,39.11,39.16,22400.0,38.3081,38.4452,38.3081,38.357,22400.0
2014-06-04 10:30:00,39.16,39.24,39.16,39.22,11400.0,38.357,38.4354,38.357,38.4158,11400.0
2014-06-04 11:00:00,39.23,39.27,39.17,39.25,25400.0,38.4256,38.4648,38.3668,38.4452,25400.0
2014-06-04 11:30:00,39.25,39.25,39.19,39.21,11500.0,38.4452,38.4452,38.3864,38.406,11500.0
2014-06-04 12:00:00,39.21,39.24,39.2,39.23,12900.0,38.406,38.4354,38.3962,38.4256,12900.0
2014-06-04 12:30:00,39.23,39.23,39.19,39.21,20100.0,38.4256,38.4256,38.3864,38.406,20100.0
2014-06-04 13:00:00,39.2,39.24,39.18,39.18,36000.0,38.3962,38.4354,38.3766,38.3766,36000.0
2014-06-04 13:30:00,39.18,39.22,39.17,39.19,19500.0,38.3766,38.4158,38.3668,38.3864,19500.0
2014-06-04 14:00:00,39.19,39.19,39.08,39.1,28200.0,38.3864,38.3864,38.2787,38.2983,28200.0
2014-06-04 14:30:00,39.11,39.13,38.99,39.04,23400.0,38.3081,38.3277,38.1905,38.2395,23400.0
2014-06-04 15:00:00,39.04,39.08,39.02,39.05,32700.0,38.2395,38.2787,38.2199,38.2493,32700.0
2014-06-04 15:30:00,39.06,39.17,39.05,39.15,94500.0,38.2591,38.3668,38.2493,38.3472,94500.0
2014-06-05 09:30:00,39.26,39.5,39.26,39.31,209000.0,38.455,38.6901,38.455,38.504,209000.0
2014-06-05 10:00:00,39.32,39.38,39.19,39.38,61200.0,38.5138,38.5725,38.3864,38.5725,61200.0
2014-06-05 10:30:00,39.39,39.52,39.37,39.44,135400.0,38.5823,38.7097,38.5627,38.6313,135400.0
2014-06-05 11:00:00,39.43,39.5,39.39,39.41,91200.0,38.6215,38.6901,38.5823,38.6019,91200.0
2014-06-05 11:30:00,39.42,39.47,39.37,39.42,162300.0,38.6117,38.6607,38.5627,38.6117,162300.0
2014-06-05 12:00:00,39.44,39.49,39.38,39.41,80000.0,38.6313,38.6803,38.5725,38.6019,80000.0
2014-06-05 12:30:00,39.4,39.47,39.39,39.47,172400.0,38.5921,38.6607,38.5823,38.6607,172400.0
2014-06-05 13:00:00,39.46,39.47,39.39,39.4,84100.0,38.6509,38.6607,38.5823,38.5921,84100.0
2014-06-05 13:30:00,39.4,39.41,39.38,39.41,50700.0,38.5921,38.6019,38.5725,38.6019,50700.0
2014-06-05 14:00:00,39.41,39.48,39.39,39.43,138200.0,38.6019,38.6705,38.5823,38.6215,138200.0
2014-06-05 14:30:00,39.43,39.46,39.41,39.41,95100.0,38.6215,38.6509,38.6019,38.6019,95100.0
2014-06-05 15:00:00,39.41,39.58,39.41,39.55,312000.0,38.6019,38.7684,38.6019,38.739,312000.0
2014-06-05 15:30:00,39.55,39.62,39.52,39.56,278400.0,38.739,38.8076,38.7097,38.7488,278400.0
2014-06-06 09:30:00,39.72,40.09,39.72,40.09,80000.0,38.9056,39.268,38.9056,39.268,80000.0
2014-06-06 10:00:00,40.09,40.19,40.04,40.19,58400.0,39.268,39.3659,39.219,39.3659,58400.0
2014-06-06 10:30:00,40.19,40.19,40.08,40.14,61600.0,39.3659,39.3659,39.2582,39.3169,61600.0
2014-06-06 11:00:00,40.15,40.24,40.14,40.17,46700.0,39.3267,39.4149,39.3169,39.3463,46700.0
2014-06-06 11:30:00,40.18,40.18,40.09,40.12,55500.0,39.3561,39.3561,39.268,39.2974,55500.0
2014-06-06 12:00:00,40.11,40.15,40.1,40.13,34600.0,39.2876,39.3267,39.2778,39.3071,34600.0
2014-06-06 12:30:00,40.13,40.16,40.11,40.13,62900.0,39.3071,39.3365,39.2876,39.3071,62900.0
2014-06-06 13:00:00,40.12,40.16,40.12,40.14,62000.0,39.2974,39.3365,39.2974,39.3169,62000.0
2014-06-06 13:30:00,40.14,40.18,40.12,40.15,52800.0,39.3169,39.3561,39.2974,39.3267,52800.0
2014-06-06 14:00:00,40.15,40.32,40.15,40.31,58200.0,39.3267,39.4933,39.3267,39.4835,58200.0
2014-06-06 14:30:00,40.3,40.3,40.26,40.29,57100.0,39.4737,39.4737,39.4345,39.4639,57100.0
2014-06-06 15:00:00,40.3,40.31,40.23,40.25,86400.0,39.4737,39.4835,39.4051,39.4247,86400.0
2014-06-06 15:30:00,40.25,40.27,40.16,40.18,348900.0,39.4247,39.4443,39.3365,39.3561,348900.0
2014-06-09 09:30:00,40.24,40.64,40.19,40.55,106300.0,39.4149,39.8067,39.3659,39.7185,106300.0
2014-06-09 10:00:00,40.56,40.63,40.53,40.6,65600.0,39.7283,39.7969,39.6989,39.7675,65600.0
2014-06-09 10:30:00,40.59,40.96,40.58,40.9,139500.0,39.7577,40.1201,39.7479,40.0614,139500.0
2014-06-09 11:00:00,40.91,41.05,40.88,41.03,136500.0,40.0712,40.2083,40.0418,40.1887,136500.0
2014-06-09 11:30:00,41.04,41.15,41.03,41.11,67300.0,40.1985,40.3062,40.1887,40.2671,67300.0
2014-06-09 12:00:00,41.11,41.12,40.92,40.92,42700.0,40.2671,40.2768,40.0809,40.0809,42700.0
2014-06-09 12:30:00,40.92,40.96,40.85,40.92,44100.0,40.0809,40.1201,40.0124,40.0809,44100.0
2014-06-09 13:00:00,40.94,40.96,40.78,40.8,63500.0,40.1005,40.1201,39.9438,39.9634,63500.0
2014-06-09 13:30:00,40.79,40.81,40.67,40.7,53000.0,39.9536,39.9732,39.8361,39.8655,53000.0
2014-06-09 14:00:00,40.7,40.8,40.68,40.73,70300.0,39.8655,39.9634,39.8459,39.8948,70300.0
2014-06-09 14:30:00,40.73,40.98,40.7,40.97,59600.0,39.8948,40.1397,39.8655,40.1299,59600.0
2014-06-09 15:00:00,40.96,41.01,40.88,40.93,125800.0,40.1201,40.1691,40.0418,40.0907,125800.0
2014-06-09 15:30:00,40.93,41.02,40.84,40.92,288900.0,40.0907,40.1789,40.0026,40.0809,288900.0
2014-06-10 09:30:00,40.73,40.85,40.6,40.65,65100.0,39.8948,40.0124,39.7675,39.8165,65100.0
2014-06-10 10:00:00,40.65,40.66,40.33,40.54,80700.0,39.8165,39.8263,39.503,39.7087,80700.0
2014-06-10 10:30:00,40.55,40.75,40.51,40.7,57400.0,39.7185,39.9144,39.6794,39.8655,57400.0
2014-06-10 11:00:00,40.71,40.73,40.65,40.68,47800.0,39.8753,39.8948,39.8165,39.8459,47800.0
2014-06-10 11:30:00,40.67,40.73,40.67,40.71,45200.0,39.8361,39.8948,39.8361,39.8753,45200.0
2014-06-10 12:00:00,40.73,40.8,40.65,40.8,24000.0,39.8948,39.9634,39.8165,39.9634,24000.0
2014-06-10 12:30:00,40.79,40.81,40.73,40.79,24800.0,39.9536,39.9732,39.8948,39.9536,24800.0
2014-06-10 13:00:00,40.79,40.81,40.71,40.72,34100.0,39.9536,39.9732,39.8753,39.8851,34100.0
2014-06-10 13:30:00,40.72,40.79,40.7,40.78,34800.0,39.8851,39.9536,39.8655,39.9438,34800.0
2014-06-10 14:00:00,40.79,40.86,40.78,40.84,32400.0,39.9536,40.0222,39.9438,40.0026,32400.0
2014-06-10 14:30:00,40.84,40.84,40.78,40.79,31900.0,40.0026,40.0026,39.9438,39.9536,31900.0
2014-06-10 15:00:00,40.8,40.88,40.79,40.83,47900.0,39.9634,40.0418,39.9536,39.9928,47900.0
2014-06-10 15:30:00,40.82,40.84,40.72,40.79,210800.0,39.983,40.0026,39.8851,39.9536,210800.0
2014-06-11 09:30:00,40.55,40.61,40.33,40.52,53900.0,39.7383,39.7971,39.5227,39.7089,53900.0
2014-06-11 10:00:00,40.51,40.55,40.38,40.39,28300.0,39.6991,39.7383,39.5717,39.5815,28300.0
2014-06-11 10:30:00,40.38,40.48,40.3,40.31,54000.0,39.5717,39.6697,39.4933,39.5031,54000.0
2014-06-11 11:00:00,40.3,40.36,40.27,40.32,69300.0,39.4933,39.5521,39.4639,39.5129,69300.0
2014-06-11 11:30:00,40.34,40.4,40.27,40.39,21800.0,39.5325,39.5913,39.4639,39.5815,21800.0
2014-06-11 12:00:00,40.4,40.42,40.35,40.39,37900.0,39.5913,39.6109,39.5423,39.5815,37900.0
2014-06-11 12:30:00,40.4,40.43,40.36,40.4,22000.0,39.5913,39.6207,39.5521,39.5913,22000.0
2014-06-11 13:00:00,40.4,40.4,40.33,40.35,27800.0,39.5913,39.5913,39.5227,39.5423,27800.0
2014-06-11 13:30:00,40.35,40.35,40.11,40.12,64300.0,39.5423,39.5423,39.3071,39.3169,64300.0
2014-06-11 14:00:00,40.12,40.21,40.1,40.21,85400.0,39.3169,39.4051,39.2973,39.4051,85400.0
2014-06-11 14:30:00,40.21,40.24,40.15,40.18,37700.0,39.4051,39.4345,39.3463,39.3757,37700.0
2014-06-11 15:00:00,40.18,40.23,40.15,40.21,55000.0,39.3757,39.4247,39.3463,39.4051,55000.0
2014-06-11 15:30:00,40.21,40.22,40.17,40.2,151100.0,39.4051,39.4149,39.3659,39.3953,151100.0
2014-06-12 09:30:00,40.05,40.08,39.69,39.92,52300.0,39.2483,39.2777,38.8955,39.1209,52300.0
2014-06-12 10:00:00,39.91,40.05,39.78,39.78,84100.0,39.1111,39.2483,38.9837,38.9837,84100.0
2014-06-12 10:30:00,39.79,39.83,39.66,39.68,42700.0,38.9935,39.0327,38.8661,38.8857,42700.0
2014-06-12 11:00:00,39.68,39.85,39.66,39.84,40800.0,38.8857,39.0523,38.8661,39.0425,40800.0
2014-06-12 11:30:00,39.84,39.89,39.81,39.81,39900.0,39.0425,39.0915,39.0131,39.0131,39900.0
2014-06-12 12:00:00,39.81,39.89,39.73,39.86,51700.0,39.0131,39.0915,38.9347,39.0621,51700.0
2014-06-12 12:30:00,39.87,39.87,39.66,39.72,40400.0,39.0719,39.0719,38.8661,38.9249,40400.0
2014-06-12 13:00:00,39.73,39.73,39.52,39.54,70700.0,38.9347,38.9347,38.7289,38.7485,70700.0
2014-06-12 13:30:00,39.53,39.54,39.34,39.37,59900.0,38.7387,38.7485,38.5525,38.5819,59900.0
2014-06-12 14:00:00,39.37,39.44,39.34,39.41,37100.0,38.5819,38.6505,38.5525,38.6211,37100.0
2014-06-12 14:30:00,39.41,39.46,39.36,39.38,37600.0,38.6211,38.6701,38.5721,38.5917,37600.0
2014-06-12 15:00:00,39.38,39.4,39.25,39.36,82800.0,38.5917,38.6113,38.4643,38.5721,82800.0
2014-06-12 15:30:00,39.36,39.42,39.26,39.39,219100.0,38.5721,38.6309,38.4741,38.6015,219100.0
2014-06-13 09:30:00,39.38,39.64,39.14,39.2,44000.0,38.5917,38.8465,38.3565,38.4153,44000.0
2014-06-13 10:00:00,39.19,39.25,39.06,39.25,114500.0,38.4055,38.4643,38.2781,38.4643,114500.0
2014-06-13 10:30:00,39.27,39.43,39.27,39.39,44200.0,38.4839,38.6407,38.4839,38.6015,44200.0
2014-06-13 11:00:00,39.4,39.46,39.36,39.37,36300.0,38.6113,38.6701,38.5721,38.5819,36300.0
2014-06-13 11:30:00,39.38,39.42,39.33,39.4,34000.0,38.5917,38.6309,38.5427,38.6113,34000.0
2014-06-13 12:00:00,39.4,39.45,39.36,39.45,47600.0,38.6113,38.6603,38.5721,38.6603,47600.0
2014-06-13 12:30:00,39.45,39.45,39.36,39.39,31400.0,38.6603,38.6603,38.5721,38.6015,31400.0
2014-06-13 13:00:00,39.4,39.45,39.36,39.36,35000.0,38.6113,38.6603,38.5721,38.5721,35000.0
2014-06-13 13:30:00,39.36,39.4,39.3,39.37,37700.0,38.5721,38.6113,38.5133,38.5819,37700.0
2014-06-13 14:00:00,39.38,39.51,39.37,39.47,41000.0,38.5917,38.7191,38.5819,38.6799,41000.0
2014-06-13 14:30:00,39.48,39.5,39.45,39.45,27700.0,38.6897,38.7093,38.6603,38.6603,27700.0
2014-06-13 15:00:00,39.46,39.54,39.36,39.37,58800.0,38.6701,38.7485,38.5721,38.5819,58800.0
2014-06-13 15:30:00,39.37,39.42,39.31,39.41,177500.0,38.5819,38.6309,38.5231,38.6211,177500.0
2014-06-16 09:30:00,39.32,39.38,39.07,39.07,95900.0,38.5329,38.5917,38.2879,38.2879,95900.0
2014-06-16 10:00:00,39.07,39.23,39.04,39.19,56100.0,38.2879,38.4447,38.2585,38.4055,56100.0
2014-06-16 10:30:00,39.21,39.22,39.14,39.16,34600.0,38.4251,38.4349,38.3565,38.3761,34600.0
2014-06-16 11:00:00,39.16,39.19,39.02,39.04,42300.0,38.3761,38.4055,38.2389,38.2585,42300.0
2014-06-16 11:30:00,39.04,39.04,38.91,39.02,45400.0,38.2585,38.2585,38.1311,38.2389,45400.0
2014-06-16 12:00:00,39.02,39.16,39.01,39.14,40900.0,38.2389,38.3761,38.2291,38.3565,40900.0
2014-06-16 12:30:00,39.14,39.2,39.1,39.17,30200.0,38.3565,38.4153,38.3173,38.3859,30200.0
2014-06-16 13:00:00,39.17,39.35,39.16,39.34,52700.0,38.3859,38.5623,38.3761,38.5525,52700.0
2014-06-16 13:30:00,39.33,39.35,39.21,39.24,40000.0,38.5427,38.5623,38.4251,38.4545,40000.0
2014-06-16 14:00:00,39.23,39.34,39.23,39.32,32700.0,38.4447,38.5525,38.4447,38.5329,32700.0
2014-06-16 14:30:00,39.33,39.35,39.29,39.29,64500.0,38.5427,38.5623,38.5035,38.5035,64500.0
2014-06-16 15:00:00,39.28,39.3,39.21,39.28,91500.0,38.4937,38.5133,38.4251,38.4937,91500.0
2014-06-16 15:30:00,39.29,39.36,39.27,39.35,161000.0,38.5035,38.5721,38.4839,38.5623,161000.0
2014-06-17 09:30:00,39.35,39.47,39.12,39.44,88600.0,38.5623,38.6799,38.3369,38.6505,88600.0
2014-06-17 10:00:00,39.45,39.69,39.38,39.68,107000.0,38.6603,38.8955,38.5917,38.8857,107000.0
2014-06-17 10:30:00,39.67,39.68,39.5,39.57,90200.0,38.8759,38.8857,38.7093,38.7779,90200.0
2014-06-17 11:00:00,39.58,39.66,39.47,39.65,38900.0,38.7877,38.8661,38.6799,38.8563,38900.0
2014-06-17 11:30:00,39.63,39.71,39.59,39.71,63800.0,38.8367,38.9151,38.7975,38.9151,63800.0
2014-06-17 12:00:00,39.71,39.73,39.63,39.63,26700.0,38.9151,38.9347,38.8367,38.8367,26700.0
2014-06-17 12:30:00,39.62,39.74,39.62,39.67,34200.0,38.8269,38.9445,38.8269,38.8759,34200.0
2014-06-17 13:00:00,39.68,39.68,39.61,39.65,21100.0,38.8857,38.8857,38.8171,38.8563,21100.0
2014-06-17 13:30:00,39.66,39.76,39.59,39.6,47900.0,38.8661,38.9641,38.7975,38.8073,47900.0
2014-06-17 14:00:00,39.6,39.62,39.55,39.59,63400.0,38.8073,38.8269,38.7583,38.7975,63400.0
2014-06-17 14:30:00,39.6,39.6,39.54,39.58,27800.0,38.8073,38.8073,38.7485,38.7877,27800.0
2014-06-17 15:00:00,39.57,39.58,39.51,39.55,31500.0,38.7779,38.7877,38.7191,38.7583,31500.0
2014-06-17 15:30:00,39.55,39.58,39.5,39.57,113300.0,38.7583,38.7877,38.7093,38.7779,113300.0
2014-06-18 09:30:00,39.58,39.8,39.28,39.79,71500.0,38.7877,39.0033,38.4937,38.9935,71500.0
2014-06-18 10:00:00,39.78,39.83,39.57,39.58,93300.0,38.9837,39.0327,38.7779,38.7877,93300.0
2014-06-18 10:30:00,39.59,39.64,39.48,39.48,51900.0,38.7975,38.8465,38.6897,38.6897,51900.0
2014-06-18 11:00:00,39.47,39.54,39.45,39.45,39300.0,38.6799,38.7485,38.6603,38.6603,39300.0
2014-06-18 11:30:00,39.44,39.48,39.4,39.41,29100.0,38.6505,38.6897,38.6113,38.6211,29100.0
2014-06-18 12:00:00,39.4,39.42,39.32,39.34,24900.0,38.6113,38.6309,38.5329,38.5525,24900.0
2014-06-18 12:30:00,39.34,39.47,39.32,39.4,21900.0,38.5525,38.6799,38.5329,38.6113,21900.0
2014-06-18 13:00:00,39.41,39.42,39.33,39.34,28800.0,38.6211,38.6309,38.5427,38.5525,28800.0
2014-06-18 13:30:00,39.34,39.4,39.24,39.29,43800.0,38.5525,38.6113,38.4545,38.5035,43800.0
2014-06-18 14:00:00,39.28,39.44,39.2,39.42,88600.0,38.4937,38.6505,38.4153,38.6309,88600.0
2014-06-18 14:30:00,39.43,39.52,39.37,39.5,56900.0,38.6407,38.7289,38.5819,38.7093,56900.0
2014-06-18 15:00:00,39.48,39.64,39.48,39.63,79200.0,38.6897,38.8465,38.6897,38.8367,79200.0
2014-06-18 15:30:00,39.62,39.75,39.6,39.68,212700.0,38.8269,38.9543,38.8073,38.8857,212700.0
2014-06-19 09:30:00,39.65,39.9,39.39,39.39,53300.0,38.8563,39.1013,38.6015,38.6015,53300.0
2014-06-19 10:00:00,39.39,39.49,39.24,39.26,47700.0,38.6015,38.6995,38.4545,38.4741,47700.0
2014-06-19 10:30:00,39.27,39.42,39.27,39.29,54800.0,38.4839,38.6309,38.4839,38.5035,54800.0
2014-06-19 11:00:00,39.29,39.46,39.28,39.42,51000.0,38.5035,38.6701,38.4937,38.6309,51000.0
2014-06-19 11:30:00,39.41,39.64,39.38,39.58,26800.0,38.6211,38.8465,38.5917,38.7877,26800.0
2014-06-19 12:00:00,39.59,39.64,39.52,39.52,22800.0,38.7975,38.8465,38.7289,38.7289,22800.0
2014-06-19 12:30:00,39.53,39.6,39.51,39.56,12900.0,38.7387,38.8073,38.7191,38.7681,12900.0
2014-06-19 13:00:00,39.58,39.58,39.46,39.5,20100.0,38.7877,38.7877,38.6701,38.7093,20100.0
2014-06-19 13:30:00,39.5,39.52,39.44,39.47,69500.0,38.7093,38.7289,38.6505,38.6799,69500.0
2014-06-19 14:00:00,39.46,39.5,39.44,39.45,44900.0,38.6701,38.7093,38.6505,38.6603,44900.0
2014-06-19 14:30:00,39.44,39.48,39.42,39.45,65700.0,38.6505,38.6897,38.6309,38.6603,65700.0
2014-06-19 15:00:00,39.45,39.53,39.43,39.51,119400.0,38.6603,38.7387,38.6407,38.7191,119400.0
2014-06-19 15:30:00,39.52,39.57,39.47,39.5,221700.0,38.7289,38.7779,38.6799,38.7093,221700.0
2014-06-20 09:30:00,39.69,39.88,39.69,39.8,339600.0,38.8955,39.0817,38.8955,39.0033,339600.0
2014-06-20 10:00:00,39.8,39.81,39.74,39.79,48300.0,39.0033,39.0131,38.9445,38.9935,48300.0
2014-06-20 10:30:00,39.79,39.81,39.77,39.79,46500.0,38.9935,39.0131,38.9739,38.9935,46500.0
2014-06-20 11:00:00,39.8,39.92,39.79,39.86,38000.0,39.0033,39.1209,38.9935,39.0621,38000.0
2014-06-20 11:30:00,39.86,39.91,39.84,39.86,31800.0,39.0621,39.1111,39.0425,39.0621,31800.0
2014-06-20 12:00:00,39.86,39.88,39.82,39.85,24500.0,39.0621,39.0817,39.0229,39.0523,24500.0
2014-06-20 12:30:00,39.86,39.89,39.82,39.86,27000.0,39.0621,39.0915,39.0229,39.0621,27000.0
2014-06-20 13:00:00,39.86,39.87,39.81,39.84,33600.0,39.0621,39.0719,39.0131,39.0425,33600.0
2014-06-20 13:30:00,39.84,39.94,39.83,39.93,38200.0,39.0425,39.1405,39.0327,39.1307,38200.0
2014-06-20 14:00:00,39.92,39.99,39.92,39.98,67100.0,39.1209,39.1895,39.1209,39.1797,67100.0
2014-06-20 14:30:00,39.99,40.0,39.78,39.8,156300.0,39.1895,39.1993,38.9837,39.0033,156300.0
2014-06-20 15:00:00,39.81,39.81,39.67,39.67,83300.0,39.0131,39.0131,38.8759,38.8759,83300.0
2014-06-20 15:30:00,39.66,39.76,39.64,39.71,286100.0,38.8661,38.9641,38.8465,38.9151,286100.0
2014-06-23 09:30:00,39.76,39.77,39.36,39.41,66100.0,38.9641,38.9739,38.5721,38.6211,66100.0
2014-06-23 10:00:00,39.43,39.49,39.25,39.26,74400.0,38.6407,38.6995,38.4643,38.4741,74400.0
2014-06-23 10:30:00,39.27,39.35,39.21,39.35,55300.0,38.4839,38.5623,38.4251,38.5623,55300.0
2014-06-23 11:00:00,39.33,39.39,39.25,39.25,40900.0,38.5427,38.6015,38.4643,38.4643,40900.0
2014-06-23 11:30:00,39.24,39.3,39.2,39.21,34700.0,38.4545,38.5133,38.4153,38.4251,34700.0
2014-06-23 12:00:00,39.21,39.22,39.19,39.19,32900.0,38.4251,38.4349,38.4055,38.4055,32900.0
2014-06-23 12:30:00,39.2,39.24,39.18,39.18,31700.0,38.4153,38.4545,38.3957,38.3957,31700.0
2014-06-23 13:00:00,39.19,39.21,39.08,39.1,44000.0,38.4055,38.4251,38.2977,38.3173,44000.0
2014-06-23 13:30:00,39.09,39.17,39.05,39.12,31200.0,38.3075,38.3859,38.2683,38.3369,31200.0
2014-06-23 14:00:00,39.13,39.16,39.08,39.12,67400.0,38.3467,38.3761,38.2977,38.3369,67400.0
2014-06-23 14:30:00,39.11,39.13,38.98,39.05,118200.0,38.3271,38.3467,38.1997,38.2683,118200.0
2014-06-23 15:00:00,39.05,39.12,39.05,39.11,53400.0,38.2683,38.3369,38.2683,38.3271,53400.0
2014-06-23 15:30:00,39.12,39.21,39.11,39.19,210100.0,38.3369,38.4251,38.3271,38.4055,210100.0
2014-06-24 09:30:00,39.13,39.18,38.8,38.85,151100.0,38.3467,38.3957,38.0233,38.0723,151100.0
2014-06-24 10:00:00,38.85,38.9,38.64,38.84,237200.0,38.0723,38.1213,37.8665,38.0625,237200.0
2014-06-24 10:30:00,38.84,38.98,38.84,38.94,87700.0,38.0625,38.1997,38.0625,38.1605,87700.0
2014-06-24 11:00:00,38.95,39.06,38.8,38.8,135000.0,38.1703,38.2781,38.0233,38.0233,135000.0
2014-06-24 11:30:00,38.8,39.07,38.79,39.07,113300.0,38.0233,38.2879,38.0135,38.2879,113300.0
2014-06-24 12:00:00,39.06,39.08,38.98,39.01,54500.0,38.2781,38.2977,38.1997,38.2291,54500.0
2014-06-24 12:30:00,39.0,39.01,38.86,38.88,55600.0,38.2193,38.2291,38.0821,38.1017,55600.0
2014-06-24 13:00:00,38.86,38.88,38.6,38.64,85700.0,38.0821,38.1017,37.8273,37.8665,85700.0
2014-06-24 13:30:00,38.65,38.67,38.5,38.5,84600.0,37.8763,37.8959,37.7293,37.7293,84600.0
2014-06-24 14:00:00,38.51,38.52,38.31,38.33,107700.0,37.7391,37.7489,37.5431,37.5627,107700.0
2014-06-24 14:30:00,38.32,38.36,38.24,38.25,185700.0,37.5529,37.5921,37.4745,37.4843,185700.0
2014-06-24 15:00:00,38.24,38.25,37.97,38.02,339000.0,37.4745,37.4843,37.2099,37.2589,339000.0
2014-06-24 15:30:00,38.04,38.06,37.83,37.86,761300.0,37.2785,37.2981,37.0727,37.1021,761300.0
2014-06-25 09:30:00,37.75,38.05,37.75,37.88,137800.0,36.9944,37.2883,36.9944,37.1217,137800.0
2014-06-25 10:00:00,37.89,37.92,37.61,37.63,123500.0,37.1315,37.1609,36.8572,36.8768,123500.0
2014-06-25 10:30:00,37.63,37.88,37.57,37.81,227600.0,36.8768,37.1217,36.818,37.0531,227600.0
2014-06-25 11:00:00,37.82,38.02,37.73,37.9,187000.0,37.0629,37.2589,36.9748,37.1413,187000.0
2014-06-25 11:30:00,37.9,37.95,37.85,37.94,91600.0,37.1413,37.1903,37.0923,37.1805,91600.0
2014-06-25 12:00:00,37.94,38.0,37.91,37.94,95600.0,37.1805,37.2393,37.1511,37.1805,95600.0
2014-06-25 12:30:00,37.95,38.0,37.94,38.0,64900.0,37.1903,37.2393,37.1805,37.2393,64900.0
2014-06-25 13:00:00,38.0,38.02,37.98,37.99,129600.0,37.2393,37.2589,37.2197,37.2295,129600.0
2014-06-25 13:30:00,38.0,38.01,37.98,38.0,75900.0,37.2393,37.2491,37.2197,37.2393,75900.0
2014-06-25 14:00:00,38.0,38.0,37.98,38.0,156900.0,37.2393,37.2393,37.2197,37.2393,156900.0
2014-06-25 14:30:00,38.0,38.06,37.98,37.99,139000.0,37.2393,37.2981,37.2197,37.2295,139000.0
2014-06-25 15:00:00,37.98,38.11,37.91,38.1,152100.0,37.2197,37.3471,37.1511,37.3373,152100.0
2014-06-25 15:30:00,38.11,38.16,38.04,38.04,299000.0,37.3471,37.3961,37.2785,37.2785,299000.0
2014-06-26 09:30:00,38.17,38.27,37.54,37.68,93600.0,37.4059,37.5039,36.7886,36.9258,93600.0
2014-06-26 10:00:00,37.67,37.81,37.65,37.77,58500.0,36.916,37.0531,36.8964,37.0139,58500.0
2014-06-26 10:30:00,37.77,37.77,37.67,37.73,31600.0,37.0139,37.0139,36.916,36.9748,31600.0
2014-06-26 11:00:00,37.73,37.8,37.6,37.69,47400.0,36.9748,37.0433,36.8474,36.9356,47400.0
2014-06-26 11:30:00,37.7,37.81,37.66,37.79,31200.0,36.9454,37.0531,36.9062,37.0335,31200.0
2014-06-26 12:00:00,37.8,37.82,37.73,37.78,28400.0,37.0433,37.0629,36.9748,37.0237,28400.0
2014-06-26 12:30:00,37.79,37.87,37.76,37.82,31600.0,37.0335,37.1119,37.0041,37.0629,31600.0
2014-06-26 13:00:00,37.83,38.03,37.8,37.97,51200.0,37.0727,37.2687,37.0433,37.2099,51200.0
2014-06-26 13:30:00,37.98,38.02,37.9,37.97,61700.0,37.2197,37.2589,37.1413,37.2099,61700.0
2014-06-26 14:00:00,37.98,38.0,37.88,37.99,157400.0,37.2197,37.2393,37.1217,37.2295,157400.0
2014-06-26 14:30:00,38.0,38.03,37.98,37.99,62200.0,37.2393,37.2687,37.2197,37.2295,62200.0
2014-06-26 15:00:00,38.0,38.07,37.98,38.04,103600.0,37.2393,37.3079,37.2197,37.2785,103600.0
2014-06-26 15:30:00,38.03,38.05,38.01,38.05,124900.0,37.2687,37.2883,37.2491,37.2883,124900.0
2014-06-27 09:30:00,37.96,38.3,37.89,38.26,58200.0,37.2001,37.5333,37.1315,37.4941,58200.0
2014-06-27 10:00:00,38.25,38.36,38.21,38.34,69700.0,37.4843,37.5921,37.4451,37.5725,69700.0
2014-06-27 10:30:00,38.33,38.41,38.29,38.41,55100.0,37.5627,37.6411,37.5235,37.6411,55100.0
2014-06-27 11:00:00,38.42,38.47,38.38,38.46,58200.0,37.6509,37.6999,37.6117,37.6901,58200.0
2014-06-27 11:30:00,38.46,38.55,38.44,38.53,60400.0,37.6901,37.7783,37.6705,37.7587,60400.0
2014-06-27 12:00:00,38.53,38.54,38.48,38.52,35600.0,37.7587,37.7685,37.7097,37.7489,35600.0
2014-06-27 12:30:00,38.53,38.55,38.45,38.45,26500.0,37.7587,37.7783,37.6803,37.6803,26500.0
2014-06-27 13:00:00,38.45,38.45,38.23,38.27,40100.0,37.6803,37.6803,37.4647,37.5039,40100.0
2014-06-27 13:30:00,38.27,38.37,38.27,38.36,32600.0,37.5039,37.6019,37.5039,37.5921,32600.0
2014-06-27 14:00:00,38.36,38.51,38.35,38.47,59400.0,37.5921,37.7391,37.5823,37.6999,59400.0
2014-06-27 14:30:00,38.47,38.58,38.47,38.53,64500.0,37.6999,37.8077,37.6999,37.7587,64500.0
2014-06-27 15:00:00,38.54,38.58,38.49,38.56,81200.0,37.7685,37.8077,37.7195,37.7881,81200.0
2014-06-27 15:30:00,38.57,38.85,38.57,38.81,443300.0,37.7979,38.0723,37.7979,38.0331,443300.0
2014-06-30 09:30:00,38.65,38.65,38.35,38.56,62400.0,37.8763,37.8763,37.5823,37.7881,62400.0
2014-06-30 10:00:00,38.56,38.68,38.52,38.58,64100.0,37.7881,37.9057,37.7489,37.8077,64100.0
2014-06-30 10:30:00,38.58,38.65,38.42,38.5,90300.0,37.8077,37.8763,37.6509,37.7293,90300.0
2014-06-30 11:00:00,38.49,38.73,38.48,38.68,78300.0,37.7195,37.9547,37.7097,37.9057,78300.0
2014-06-30 11:30:00,38.68,38.68,38.46,38.55,55700.0,37.9057,37.9057,37.6901,37.7783,55700.0
2014-06-30 12:00:00,38.55,38.59,38.5,38.57,41900.0,37.7783,37.8175,37.7293,37.7979,41900.0
2014-06-30 12:30:00,38.56,38.56,38.47,38.47,54700.0,37.7881,37.7881,37.6999,37.6999,54700.0
2014-06-30 13:00:00,38.47,38.48,38.37,38.37,57500.0,37.6999,37.7097,37.6019,37.6019,57500.0
2014-06-30 13:30:00,38.37,38.38,38.31,38.34,53100.0,37.6019,37.6117,37.5431,37.5725,53100.0
2014-06-30 14:00:00,38.34,38.43,38.34,38.4,49600.0,37.5725,37.6607,37.5725,37.6313,49600.0
2014-06-30 14:30:00,38.4,38.4,38.34,38.34,63600.0,37.6313,37.6313,37.5725,37.5725,63600.0
2014-06-30 15:00:00,38.33,38.33,38.26,38.29,83400.0,37.5627,37.5627,37.4941,37.5235,83400.0
2014-06-30 15:30:00,38.29,38.31,38.2,38.28,311500.0,37.5235,37.5431,37.4353,37.5137,311500.0
2014-07-01 09:30:00,38.39,38.49,38.29,38.44,57100.0,37.6215,37.7195,37.5235,37.6705,57100.0
2014-07-01 10:00:00,38.42,38.57,38.37,38.48,35300.0,37.6509,37.7979,37.6019,37.7097,35300.0
2014-07-01 10:30:00,38.49,38.72,38.49,38.65,42000.0,37.7195,37.9449,37.7195,37.8763,42000.0
2014-07-01 11:00:00,38.66,38.9,38.66,38.9,44800.0,37.8861,38.1213,37.8861,38.1213,44800.0
2014-07-01 11:30:00,38.9,38.94,38.8,38.83,55000.0,38.1213,38.1605,38.0233,38.0527,55000.0
2014-07-01 12:00:00,38.83,38.89,38.83,38.87,28800.0,38.0527,38.1115,38.0527,38.0919,28800.0
2014-07-01 12:30:00,38.88,38.98,38.88,38.92,45500.0,38.1017,38.1997,38.1017,38.1409,45500.0
2014-07-01 13:00:00,38.92,39.03,38.87,38.88,79300.0,38.1409,38.2487,38.0919,38.1017,79300.0
2014-07-01 13:30:00,38.88,38.93,38.8,38.82,45000.0,38.1017,38.1507,38.0233,38.0429,45000.0
2014-07-01 14:00:00,38.83,38.83,38.72,38.72,54000.0,38.0527,38.0527,37.9449,37.9449,54000.0
2014-07-01 14:30:00,38.72,38.77,38.64,38.68,48200.0,37.9449,37.9939,37.8665,37.9057,48200.0
2014-07-01 15:00:00,38.68,38.68,38.59,38.64,148700.0,37.9057,37.9057,37.8175,37.8665,148700.0
2014-07-01 15:30:00,38.64,38.65,38.43,38.44,449600.0,37.8665,37.8763,37.6607,37.6705,449600.0
2014-07-02 09:30:00,38.43,38.69,38.34,38.41,90700.0,37.6607,37.9155,37.5725,37.6411,90700.0
2014-07-02 10:00:00,38.45,38.47,38.22,38.35,68400.0,37.6803,37.6999,37.4549,37.5823,68400.0
2014-07-02 10:30:00,38.35,38.43,38.28,38.28,64300.0,37.5823,37.6607,37.5137,37.5137,64300.0
2014-07-02 11:00:00,38.29,38.33,38.17,38.21,72900.0,37.5235,37.5627,37.4059,37.4451,72900.0
2014-07-02 11:30:00,38.21,38.26,38.18,38.22,95000.0,37.4451,37.4941,37.4157,37.4549,95000.0
2014-07-02 12:00:00,38.23,38.36,38.22,38.35,244000.0,37.4647,37.5921,37.4549,37.5823,244000.0
2014-07-02 12:30:00,38.35,38.39,38.29,38.38,63400.0,37.5823,37.6215,37.5235,37.6117,63400.0
2014-07-02 13:00:00,38.39,38.41,38.26,38.29,87100.0,37.6215,37.6411,37.4941,37.5235,87100.0
2014-07-02 13:30:00,38.3,38.33,38.25,38.26,66300.0,37.5333,37.5627,37.4843,37.4941,66300.0
2014-07-02 14:00:00,38.26,38.31,38.23,38.3,61300.0,37.4941,37.5431,37.4647,37.5333,61300.0
2014-07-02 14:30:00,38.3,38.31,38.24,38.25,74800.0,37.5333,37.5431,37.4745,37.4843,74800.0
2014-07-02 15:00:00,38.25,38.3,38.21,38.24,122600.0,37.4843,37.5333,37.4451,37.4745,122600.0
2014-07-02 15:30:00,38.25,38.27,38.1,38.15,311600.0,37.4843,37.5039,37.3373,37.3863,311600.0
2014-07-03 09:30:00,38.39,38.46,38.28,38.37,355400.0,37.6215,37.6901,37.5137,37.6019,355400.0
2014-07-03 10:00:00,38.35,38.36,38.27,38.34,184300.0,37.5823,37.5921,37.5039,37.5725,184300.0
2014-07-03 10:30:00,38.34,38.38,38.3,38.32,120400.0,37.5725,37.6117,37.5333,37.5529,120400.0
2014-07-03 11:00:00,38.32,38.37,38.3,38.36,123200.0,37.5529,37.6019,37.5333,37.5921,123200.0
2014-07-03 11:30:00,38.35,38.36,38.31,38.33,94400.0,37.5823,37.5921,37.5431,37.5627,94400.0
2014-07-03 12:00:00,38.34,38.37,38.33,38.35,102400.0,37.5725,37.6019,37.5627,37.5823,102400.0
2014-07-03 12:30:00,38.35,38.35,38.25,38.29,209300.0,37.5823,37.5823,37.4843,37.5235,209300.0
2014-07-07 09:30:00,38.31,38.31,37.66,37.71,201100.0,37.5431,37.5431,36.9062,36.9552,201100.0
2014-07-07 10:00:00,37.71,37.87,37.64,37.73,119500.0,36.9552,37.1119,36.8866,36.9748,119500.0
2014-07-07 10:30:00,37.74,37.83,37.6,37.66,119500.0,36.9846,37.0727,36.8474,36.9062,119500.0
2014-07-07 11:00:00,37.67,37.69,37.57,37.57,95200.0,36.916,36.9356,36.818,36.818,95200.0
2014-07-07 11:30:00,37.55,37.69,37.54,37.67,107800.0,36.7984,36.9356,36.7886,36.916,107800.0
2014-07-07 12:00:00,37.69,37.73,37.65,37.7,83500.0,36.9356,36.9748,36.8964,36.9454,83500.0
2014-07-07 12:30:00,37.7,37.71,37.59,37.64,40100.0,36.9454,36.9552,36.8376,36.8866,40100.0
2014-07-07 13:00:00,37.65,37.69,37.63,37.64,35600.0,36.8964,36.9356,36.8768,36.8866,35600.0
2014-07-07 13:30:00,37.63,37.73,37.6,37.71,64200.0,36.8768,36.9748,36.8474,36.9552,64200.0
2014-07-07 14:00:00,37.71,37.71,37.64,37.65,97800.0,36.9552,36.9552,36.8866,36.8964,97800.0
2014-07-07 14:30:00,37.66,37.71,37.6,37.7,57800.0,36.9062,36.9552,36.8474,36.9454,57800.0
2014-07-07 15:00:00,37.7,37.7,37.58,37.66,116400.0,36.9454,36.9454,36.8278,36.9062,116400.0
2014-07-07 15:30:00,37.65,37.7,37.62,37.7,280100.0,36.8964,36.9454,36.867,36.9454,280100.0
2014-07-08 09:30:00,37.7,37.94,37.31,37.37,156800.0,36.9454,37.1805,36.5632,36.622,156800.0
2014-07-08 10:00:00,37.36,37.4,37.21,37.38,99100.0,36.6122,36.6514,36.4652,36.6318,99100.0
2014-07-08 10:30:00,37.37,37.37,37.24,37.34,75100.0,36.622,36.622,36.4946,36.5926,75100.0
2014-07-08 11:00:00,37.34,37.34,37.14,37.18,144600.0,36.5926,36.5926,36.3966,36.4358,144600.0
2014-07-08 11:30:00,37.17,37.29,37.16,37.23,79000.0,36.426,36.5436,36.4162,36.4848,79000.0
2014-07-08 12:00:00,37.23,37.32,37.18,37.27,73100.0,36.4848,36.573,36.4358,36.524,73100.0
2014-07-08 12:30:00,37.27,37.28,37.16,37.23,72200.0,36.524,36.5338,36.4162,36.4848,72200.0
2014-07-08 13:00:00,37.22,37.29,37.18,37.23,120900.0,36.475,36.5436,36.4358,36.4848,120900.0
2014-07-08 13:30:00,37.23,37.29,37.2,37.26,73900.0,36.4848,36.5436,36.4554,36.5142,73900.0
2014-07-08 14:00:00,37.26,37.3,37.21,37.26,68400.0,36.5142,36.5534,36.4652,36.5142,68400.0
2014-07-08 14:30:00,37.26,37.27,37.18,37.18,78600.0,36.5142,36.524,36.4358,36.4358,78600.0
2014-07-08 15:00:00,37.18,37.25,37.15,37.21,160200.0,36.4358,36.5044,36.4064,36.4652,160200.0
2014-07-08 15:30:00,37.21,37.25,37.17,37.19,370900.0,36.4652,36.5044,36.426,36.4456,370900.0
2014-07-09 09:30:00,37.46,37.6,37.27,37.32,125500.0,36.7102,36.8474,36.524,36.573,125500.0
2014-07-09 10:00:00,37.32,37.38,37.19,37.31,105400.0,36.573,36.6318,36.4456,36.5632,105400.0
2014-07-09 10:30:00,37.32,37.37,37.25,37.3,77600.0,36.573,36.622,36.5044,36.5534,77600.0
2014-07-09 11:00:00,37.3,37.35,37.23,37.3,84300.0,36.5534,36.6024,36.4848,36.5534,84300.0
2014-07-09 11:30:00,37.31,37.34,37.2,37.29,83700.0,36.5632,36.5926,36.4554,36.5436,83700.0
2014-07-09 12:00:00,37.3,37.34,37.3,37.32,67000.0,36.5534,36.5926,36.5534,36.573,67000.0
2014-07-09 12:30:00,37.32,37.34,37.27,37.33,40300.0,36.573,36.5926,36.524,36.5828,40300.0
2014-07-09 13:00:00,37.33,37.33,37.27,37.29,64200.0,36.5828,36.5828,36.524,36.5436,64200.0
2014-07-09 13:30:00,37.3,37.34,37.28,37.3,75200.0,36.5534,36.5926,36.5338,36.5534,75200.0
2014-07-09 14:00:00,37.3,37.47,37.24,37.41,142100.0,36.5534,36.72,36.4946,36.6612,142100.0
2014-07-09 14:30:00,37.41,37.45,37.38,37.41,93300.0,36.6612,36.7004,36.6318,36.6612,93300.0
2014-07-09 15:00:00,37.41,37.43,37.37,37.38,106800.0,36.6612,36.6808,36.622,36.6318,106800.0
2014-07-09 15:30:00,37.38,37.43,37.31,37.35,321300.0,36.6318,36.6808,36.5632,36.6024,321300.0
2014-07-10 09:30:00,36.98,37.04,36.61,36.95,209900.0,36.2398,36.2986,35.8772,36.2104,209900.0
2014-07-10 10:00:00,36.94,37.1,36.91,37.04,185900.0,36.2006,36.3574,36.1712,36.2986,185900.0
2014-07-10 10:30:00,37.04,37.15,36.98,37.14,130700.0,36.2986,36.4064,36.2398,36.3966,130700.0
2014-07-10 11:00:00,37.15,37.3,37.15,37.26,164300.0,36.4064,36.5534,36.4064,36.5142,164300.0
2014-07-10 11:30:00,37.26,37.36,37.24,37.35,98500.0,36.5142,36.6122,36.4946,36.6024,98500.0
2014-07-10 12:00:00,37.35,37.49,37.3,37.45,98900.0,36.6024,36.7396,36.5534,36.7004,98900.0
2014-07-10 12:30:00,37.45,37.47,37.37,37.44,71400.0,36.7004,36.72,36.622,36.6906,71400.0
2014-07-10 13:00:00,37.46,37.55,37.43,37.51,78900.0,36.7102,36.7984,36.6808,36.7592,78900.0
2014-07-10 13:30:00,37.52,37.59,37.44,37.48,101000.0,36.769,36.8376,36.6906,36.7298,101000.0
2014-07-10 14:00:00,37.48,37.52,37.42,37.45,100500.0,36.7298,36.769,36.671,36.7004,100500.0
2014-07-10 14:30:00,37.45,37.46,37.32,37.33,102300.0,36.7004,36.7102,36.573,36.5828,102300.0
2014-07-10 15:00:00,37.32,37.39,37.26,37.39,102600.0,36.573,36.6416,36.5142,36.6416,102600.0
2014-07-10 15:30:00,37.38,37.46,37.32,37.34,307900.0,36.6318,36.7102,36.573,36.5926,307900.0
2014-07-11 09:30:00,37.29,37.39,37.22,37.35,119400.0,36.5436,36.6416,36.475,36.6024,119400.0
2014-07-11 10:00:00,37.33,37.59,37.29,37.54,64600.0,36.5828,36.8376,36.5436,36.7886,64600.0
2014-07-11 10:30:00,37.53,37.55,37.36,37.44,169100.0,36.7788,36.7984,36.6122,36.6906,169100.0
2014-07-11 11:00:00,37.45,37.6,37.44,37.59,92500.0,36.7004,36.8474,36.6906,36.8376,92500.0
2014-07-11 11:30:00,37.6,37.65,37.5,37.57,74900.0,36.8474,36.8964,36.7494,36.818,74900.0
2014-07-11 12:00:00,37.57,37.63,37.55,37.63,44400.0,36.818,36.8768,36.7984,36.8768,44400.0
2014-07-11 12:30:00,37.64,37.66,37.6,37.63,36400.0,36.8866,36.9062,36.8474,36.8768,36400.0
2014-07-11 13:00:00,37.63,37.71,37.6,37.69,86000.0,36.8768,36.9552,36.8474,36.9356,86000.0
2014-07-11 13:30:00,37.69,37.73,37.65,37.72,88400.0,36.9356,36.9748,36.8964,36.965,88400.0
2014-07-11 14:00:00,37.73,37.79,37.72,37.79,64200.0,36.9748,37.0335,36.965,37.0335,64200.0
2014-07-11 14:30:00,37.78,37.84,37.77,37.79,81600.0,37.0237,37.0825,37.0139,37.0335,81600.0
2014-07-11 15:00:00,37.79,37.86,37.78,37.86,69100.0,37.0335,37.1021,37.0237,37.1021,69100.0
2014-07-11 15:30:00,37.86,37.9,37.79,37.88,355900.0,37.1021,37.1413,37.0335,37.1217,355900.0
2014-07-14 09:30:00,38.13,38.36,38.03,38.35,168200.0,37.3667,37.5921,37.2687,37.5823,168200.0
2014-07-14 10:00:00,38.35,38.44,38.31,38.4,98000.0,37.5823,37.6705,37.5431,37.6313,98000.0
2014-07-14 10:30:00,38.4,38.47,38.39,38.44,46000.0,37.6313,37.6999,37.6215,37.6705,46000.0
2014-07-14 11:00:00,38.45,38.56,38.45,38.52,51800.0,37.6803,37.7881,37.6803,37.7489,51800.0
2014-07-14 11:30:00,38.52,38.57,38.51,38.55,125200.0,37.7489,37.7979,37.7391,37.7783,125200.0
2014-07-14 12:00:00,38.54,38.56,38.48,38.48,141900.0,37.7685,37.7881,37.7097,37.7097,141900.0
2014-07-14 12:30:00,38.48,38.49,38.35,38.39,63400.0,37.7097,37.7195,37.5823,37.6215,63400.0
2014-07-14 13:00:00,38.38,38.49,38.35,38.46,79800.0,37.6117,37.7195,37.5823,37.6901,79800.0
2014-07-14 13:30:00,38.46,38.48,38.43,38.46,53600.0,37.6901,37.7097,37.6607,37.6901,53600.0
2014-07-14 14:00:00,38.47,38.51,38.45,38.49,71000.0,37.6999,37.7391,37.6803,37.7195,71000.0
2014-07-14 14:30:00,38.48,38.52,38.42,38.51,58400.0,37.7097,37.7489,37.6509,37.7391,58400.0
2014-07-14 15:00:00,38.52,38.55,38.45,38.45,126700.0,37.7489,37.7783,37.6803,37.6803,126700.0
2014-07-14 15:30:00,38.45,38.56,38.45,38.56,332900.0,37.6803,37.7881,37.6803,37.7881,332900.0
2014-07-15 09:30:00,38.52,39.18,38.47,38.73,265900.0,37.7489,38.3957,37.6999,37.9547,265900.0
2014-07-15 10:00:00,38.7,38.78,38.4,38.52,123200.0,37.9253,38.0037,37.6313,37.7489,123200.0
2014-07-15 10:30:00,38.52,38.52,38.15,38.26,94000.0,37.7489,37.7489,37.3863,37.4941,94000.0
2014-07-15 11:00:00,38.27,38.42,38.2,38.34,50300.0,37.5039,37.6509,37.4353,37.5725,50300.0
2014-07-15 11:30:00,38.34,38.35,38.1,38.1,164000.0,37.5725,37.5823,37.3373,37.3373,164000.0
2014-07-15 12:00:00,38.1,38.29,38.1,38.25,38100.0,37.3373,37.5235,37.3373,37.4843,38100.0
2014-07-15 12:30:00,38.24,38.41,38.22,38.28,59600.0,37.4745,37.6411,37.4549,37.5137,59600.0
2014-07-15 13:00:00,38.29,38.54,38.2,38.45,90800.0,37.5235,37.7685,37.4353,37.6803,90800.0
2014-07-15 13:30:00,38.46,38.51,38.38,38.39,60800.0,37.6901,37.7391,37.6117,37.6215,60800.0
2014-07-15 14:00:00,38.39,38.42,38.33,38.38,194100.0,37.6215,37.6509,37.5627,37.6117,194100.0
2014-07-15 14:30:00,38.37,38.45,38.33,38.45,128700.0,37.6019,37.6803,37.5627,37.6803,128700.0
2014-07-15 15:00:00,38.45,38.48,38.37,38.42,217900.0,37.6803,37.7097,37.6019,37.6509,217900.0
2014-07-15 15:30:00,38.42,38.43,38.32,38.39,376300.0,37.6509,37.6607,37.5529,37.6215,376300.0
2014-07-16 09:30:00,39.7,40.25,39.23,39.39,659600.0,38.9053,39.4443,38.4447,38.6015,659600.0
2014-07-16 10:00:00,39.4,39.58,38.95,39.18,400700.0,38.6113,38.7877,38.1703,38.3957,400700.0
2014-07-16 10:30:00,39.19,39.34,39.18,39.21,251400.0,38.4055,38.5525,38.3957,38.4251,251400.0
2014-07-16 11:00:00,39.21,39.28,39.01,39.16,234400.0,38.4251,38.4937,38.2291,38.3761,234400.0
2014-07-16 11:30:00,39.15,39.28,38.96,39.08,130000.0,38.3663,38.4937,38.1801,38.2977,130000.0
2014-07-16 12:00:00,39.07,39.2,39.04,39.15,83600.0,38.2879,38.4153,38.2585,38.3663,83600.0
2014-07-16 12:30:00,39.14,39.23,39.05,39.15,122200.0,38.3565,38.4447,38.2683,38.3663,122200.0
2014-07-16 13:00:00,39.15,39.16,38.73,38.86,115800.0,38.3663,38.3761,37.9547,38.0821,115800.0
2014-07-16 13:30:00,38.86,39.1,38.84,39.08,80000.0,38.0821,38.3173,38.0625,38.2977,80000.0
2014-07-16 14:00:00,39.08,39.25,39.07,39.18,107800.0,38.2977,38.4643,38.2879,38.3957,107800.0
2014-07-16 14:30:00,39.18,39.23,39.1,39.15,90200.0,38.3957,38.4447,38.3173,38.3663,90200.0
2014-07-16 15:00:00,39.15,39.23,39.05,39.11,242500.0,38.3663,38.4447,38.2683,38.3271,242500.0
2014-07-16 15:30:00,39.11,39.11,38.89,38.99,454000.0,38.3271,38.3271,38.1115,38.2095,454000.0
2014-07-17 09:30:00,38.83,39.12,38.51,39.07,182000.0,38.0527,38.3369,37.7391,38.2879,182000.0
2014-07-17 10:00:00,39.07,39.34,39.01,39.34,123400.0,38.2879,38.5525,38.2291,38.5525,123400.0
2014-07-17 10:30:00,39.35,39.35,39.14,39.22,60700.0,38.5623,38.5623,38.3565,38.4349,60700.0
2014-07-17 11:00:00,39.22,39.23,38.98,39.02,112900.0,38.4349,38.4447,38.1997,38.2389,112900.0
2014-07-17 11:30:00,38.99,39.12,38.91,39.03,127800.0,38.2095,38.3369,38.1311,38.2487,127800.0
2014-07-17 12:00:00,39.03,39.04,38.86,38.87,96000.0,38.2487,38.2585,38.0821,38.0919,96000.0
2014-07-17 12:30:00,38.87,39.0,38.84,38.93,127600.0,38.0919,38.2193,38.0625,38.1507,127600.0
2014-07-17 13:00:00,38.94,39.14,38.94,39.0,104400.0,38.1605,38.3565,38.1605,38.2193,104400.0
2014-07-17 13:30:00,39.01,39.04,38.74,38.77,115700.0,38.2291,38.2585,37.9645,37.9939,115700.0
2014-07-17 14:00:00,38.78,38.82,38.67,38.69,94800.0,38.0037,38.0429,37.8959,37.9155,94800.0
2014-07-17 14:30:00,38.7,38.81,38.66,38.68,114900.0,37.9253,38.0331,37.8861,37.9057,114900.0
2014-07-17 15:00:00,38.68,38.7,38.41,38.45,192700.0,37.9057,37.9253,37.6411,37.6803,192700.0
2014-07-17 15:30:00,38.45,38.46,38.32,38.33,592700.0,37.6803,37.6901,37.5529,37.5627,592700.0
2014-07-18 09:30:00,38.51,38.88,38.48,38.71,281700.0,37.7391,38.1017,37.7097,37.9351,281700.0
2014-07-18 10:00:00,38.7,38.75,38.48,38.65,372300.0,37.9253,37.9743,37.7097,37.8763,372300.0
2014-07-18 10:30:00,38.65,38.83,38.57,38.73,246500.0,37.8763,38.0527,37.7979,37.9547,246500.0
2014-07-18 11:00:00,38.72,38.73,38.59,38.62,209100.0,37.9449,37.9547,37.8175,37.8469,209100.0
2014-07-18 11:30:00,38.62,38.75,38.6,38.7,105500.0,37.8469,37.9743,37.8273,37.9253,105500.0
2014-07-18 12:00:00,38.71,38.81,38.69,38.79,138900.0,37.9351,38.0331,37.9155,38.0135,138900.0
2014-07-18 12:30:00,38.79,38.81,38.68,38.71,80600.0,38.0135,38.0331,37.9057,37.9351,80600.0
2014-07-18 13:00:00,38.71,38.71,38.65,38.65,80800.0,37.9351,37.9351,37.8763,37.8763,80800.0
2014-07-18 13:30:00,38.64,38.69,38.59,38.59,100500.0,37.8665,37.9155,37.8175,37.8175,100500.0
2014-07-18 14:00:00,38.59,38.69,38.55,38.69,126000.0,37.8175,37.9155,37.7783,37.9155,126000.0
2014-07-18 14:30:00,38.69,38.77,38.68,38.75,90900.0,37.9155,37.9939,37.9057,37.9743,90900.0
2014-07-18 15:00:00,38.75,38.81,38.7,38.7,207000.0,37.9743,38.0331,37.9253,37.9253,207000.0
2014-07-18 15:30:00,38.69,38.81,38.67,38.76,777100.0,37.9155,38.0331,37.8959,37.9841,777100.0
2014-07-21 09:30:00,38.68,38.68,38.31,38.46,103400.0,37.9057,37.9057,37.5431,37.6901,103400.0
2014-07-21 10:00:00,38.46,38.49,38.36,38.39,102500.0,37.6901,37.7195,37.5921,37.6215,102500.0
2014-07-21 10:30:00,38.4,38.4,38.18,38.28,95500.0,37.6313,37.6313,37.4157,37.5137,95500.0
2014-07-21 11:00:00,38.28,38.44,38.25,38.42,138000.0,37.5137,37.6705,37.4843,37.6509,138000.0
2014-07-21 11:30:00,38.42,38.65,38.41,38.64,91900.0,37.6509,37.8763,37.6411,37.8665,91900.0
2014-07-21 12:00:00,38.63,38.64,38.51,38.61,59900.0,37.8567,37.8665,37.7391,37.8371,59900.0
2014-07-21 12:30:00,38.61,38.62,38.51,38.54,75600.0,37.8371,37.8469,37.7391,37.7685,75600.0
2014-07-21 13:00:00,38.54,38.76,38.51,38.75,120300.0,37.7685,37.9841,37.7391,37.9743,120300.0
2014-07-21 13:30:00,38.75,38.8,38.71,38.77,103300.0,37.9743,38.0233,37.9351,37.9939,103300.0
2014-07-21 14:00:00,38.77,38.82,38.73,38.76,121500.0,37.9939,38.0429,37.9547,37.9841,121500.0
2014-07-21 14:30:00,38.75,38.77,38.66,38.73,102600.0,37.9743,37.9939,37.8861,37.9547,102600.0
2014-07-21 15:00:00,38.74,38.96,38.73,38.96,322800.0,37.9645,38.1801,37.9547,38.1801,322800.0
2014-07-21 15:30:00,38.95,38.98,38.81,38.82,652300.0,38.1703,38.1997,38.0331,38.0429,652300.0
2014-07-22 09:30:00,39.22,39.26,38.9,38.99,143700.0,38.4349,38.4741,38.1213,38.2095,143700.0
2014-07-22 10:00:00,39.01,39.13,38.97,39.1,111500.0,38.2291,38.3467,38.1899,38.3173,111500.0
2014-07-22 10:30:00,39.11,39.16,39.01,39.16,85200.0,38.3271,38.3761,38.2291,38.3761,85200.0
2014-07-22 11:00:00,39.15,39.24,39.13,39.16,100700.0,38.3663,38.4545,38.3467,38.3761,100700.0
2014-07-22 11:30:00,39.18,39.2,39.09,39.11,82800.0,38.3957,38.4153,38.3075,38.3271,82800.0
2014-07-22 12:00:00,39.11,39.23,39.1,39.21,66500.0,38.3271,38.4447,38.3173,38.4251,66500.0
2014-07-22 12:30:00,39.21,39.27,39.13,39.17,131700.0,38.4251,38.4839,38.3467,38.3859,131700.0
2014-07-22 13:00:00,39.17,39.18,38.96,38.96,73900.0,38.3859,38.3957,38.1801,38.1801,73900.0
2014-07-22 13:30:00,38.96,39.07,38.95,39.02,111000.0,38.1801,38.2879,38.1703,38.2389,111000.0
2014-07-22 14:00:00,39.01,39.12,39.01,39.08,103800.0,38.2291,38.3369,38.2291,38.2977,103800.0
2014-07-22 14:30:00,39.07,39.11,38.98,38.99,151300.0,38.2879,38.3271,38.1997,38.2095,151300.0
2014-07-22 15:00:00,39.0,39.04,38.91,38.98,264400.0,38.2193,38.2585,38.1311,38.1997,264400.0
2014-07-22 15:30:00,38.99,39.01,38.87,38.89,308000.0,38.2095,38.2291,38.0919,38.1115,308000.0
2014-07-23 09:30:00,38.84,38.93,38.38,38.54,127400.0,38.0625,38.1507,37.6117,37.7685,127400.0
2014-07-23 10:00:00,38.54,38.68,38.5,38.65,108300.0,37.7685,37.9057,37.7293,37.8763,108300.0
2014-07-23 10:30:00,38.65,38.74,38.55,38.57,141700.0,37.8763,37.9645,37.7783,37.7979,141700.0
2014-07-23 11:00:00,38.57,38.64,38.56,38.62,69100.0,37.7979,37.8665,37.7881,37.8469,69100.0
2014-07-23 11:30:00,38.62,38.65,38.56,38.65,51900.0,37.8469,37.8763,37.7881,37.8763,51900.0
2014-07-23 12:00:00,38.65,38.66,38.5,38.51,66700.0,37.8763,37.8861,37.7293,37.7391,66700.0
2014-07-23 12:30:00,38.51,38.51,38.02,38.31,516000.0,37.7391,37.7391,37.2589,37.5431,516000.0
2014-07-23 13:00:00,38.32,38.38,38.15,38.22,334600.0,37.5529,37.6117,37.3863,37.4549,334600.0
2014-07-23 13:30:00,38.22,38.33,38.17,38.33,275000.0,37.4549,37.5627,37.4059,37.5627,275000.0
2014-07-23 14:00:00,38.33,38.34,38.24,38.3,163400.0,37.5627,37.5725,37.4745,37.5333,163400.0
2014-07-23 14:30:00,38.3,38.34,38.25,38.29,179900.0,37.5333,37.5725,37.4843,37.5235,179900.0
2014-07-23 15:00:00,38.3,38.31,38.28,38.31,159500.0,37.5333,37.5431,37.5137,37.5431,159500.0
2014-07-23 15:30:00,38.31,38.32,38.18,38.19,368600.0,37.5431,37.5529,37.4157,37.4255,368600.0
2014-07-24 09:30:00,38.32,38.53,38.03,38.26,123800.0,37.5529,37.7587,37.2687,37.4941,123800.0
2014-07-24 10:00:00,38.27,38.29,38.21,38.26,160300.0,37.5039,37.5235,37.4451,37.4941,160300.0
2014-07-24 10:30:00,38.27,38.28,38.23,38.26,117000.0,37.5039,37.5137,37.4647,37.4941,117000.0
2014-07-24 11:00:00,38.26,38.28,38.24,38.26,145000.0,37.4941,37.5137,37.4745,37.4941,145000.0
2014-07-24 11:30:00,38.25,38.26,38.19,38.24,139700.0,37.4843,37.4941,37.4255,37.4745,139700.0
2014-07-24 12:00:00,38.24,38.26,38.18,38.2,72800.0,37.4745,37.4941,37.4157,37.4353,72800.0
2014-07-24 12:30:00,38.2,38.21,38.09,38.21,57000.0,37.4353,37.4451,37.3275,37.4451,57000.0
2014-07-24 13:00:00,38.21,38.21,38.0,38.13,76700.0,37.4451,37.4451,37.2393,37.3667,76700.0
2014-07-24 13:30:00,38.14,38.15,38.09,38.13,69400.0,37.3765,37.3863,37.3275,37.3667,69400.0
2014-07-24 14:00:00,38.14,38.15,37.95,38.09,149500.0,37.3765,37.3863,37.1903,37.3275,149500.0
2014-07-24 14:30:00,38.09,38.09,37.97,37.98,92400.0,37.3275,37.3275,37.2099,37.2197,92400.0
2014-07-24 15:00:00,37.98,38.04,37.95,37.95,122700.0,37.2197,37.2785,37.1903,37.1903,122700.0
2014-07-24 15:30:00,37.95,38.05,37.95,37.99,290500.0,37.1903,37.2883,37.1903,37.2295,290500.0
2014-07-25 09:30:00,37.86,38.0,37.7,37.83,235100.0,37.1021,37.2393,36.9454,37.0727,235100.0
2014-07-25 10:00:00,37.83,37.89,37.76,37.85,132500.0,37.0727,37.1315,37.0041,37.0923,132500.0
2014-07-25 10:30:00,37.84,37.87,37.69,37.71,175900.0,37.0825,37.1119,36.9356,36.9552,175900.0
2014-07-25 11:00:00,37.72,37.75,37.6,37.74,118900.0,36.965,36.9944,36.8474,36.9846,118900.0
2014-07-25 11:30:00,37.73,37.81,37.72,37.74,72100.0,36.9748,37.0531,36.965,36.9846,72100.0
2014-07-25 12:00:00,37.74,37.82,37.69,37.69,52800.0,36.9846,37.0629,36.9356,36.9356,52800.0
2014-07-25 12:30:00,37.69,37.73,37.68,37.7,67100.0,36.9356,36.9748,36.9258,36.9454,67100.0
2014-07-25 13:00:00,37.7,37.72,37.68,37.71,101900.0,36.9454,36.965,36.9258,36.9552,101900.0
2014-07-25 13:30:00,37.7,37.71,37.61,37.61,135300.0,36.9454,36.9552,36.8572,36.8572,135300.0
2014-07-25 14:00:00,37.6,37.69,37.57,37.68,103900.0,36.8474,36.9356,36.818,36.9258,103900.0
2014-07-25 14:30:00,37.69,37.7,37.6,37.6,118600.0,36.9356,36.9454,36.8474,36.8474,118600.0
2014-07-25 15:00:00,37.61,37.62,37.57,37.6,200000.0,36.8572,36.867,36.818,36.8474,200000.0
2014-07-25 15:30:00,37.6,37.63,37.55,37.62,291500.0,36.8474,36.8768,36.7984,36.867,291500.0
2014-07-28 09:30:00,37.63,37.68,37.11,37.24,143700.0,36.8768,36.9258,36.3672,36.4946,143700.0
2014-07-28 10:00:00,37.25,37.28,37.04,37.1,63500.0,36.5044,36.5338,36.2986,36.3574,63500.0
2014-07-28 10:30:00,37.1,37.11,36.95,36.95,90200.0,36.3574,36.3672,36.2104,36.2104,90200.0
2014-07-28 11:00:00,36.96,37.08,36.95,37.04,101000.0,36.2202,36.3378,36.2104,36.2986,101000.0
2014-07-28 11:30:00,37.04,37.08,36.98,37.07,127800.0,36.2986,36.3378,36.2398,36.328,127800.0
2014-07-28 12:00:00,37.07,37.07,36.98,37.0,75500.0,36.328,36.328,36.2398,36.2594,75500.0
2014-07-28 12:30:00,37.01,37.07,37.0,37.06,74800.0,36.2692,36.328,36.2594,36.3182,74800.0
2014-07-28 13:00:00,37.05,37.05,36.97,37.02,116900.0,36.3084,36.3084,36.23,36.279,116900.0
2014-07-28 13:30:00,37.02,37.22,37.01,37.2,95900.0,36.279,36.475,36.2692,36.4554,95900.0
2014-07-28 14:00:00,37.2,37.2,37.0,37.02,237400.0,36.4554,36.4554,36.2594,36.279,237400.0
2014-07-28 14:30:00,37.02,37.04,36.99,37.02,287200.0,36.279,36.2986,36.2496,36.279,287200.0
2014-07-28 15:00:00,37.02,37.04,36.99,37.01,256000.0,36.279,36.2986,36.2496,36.2692,256000.0
2014-07-28 15:30:00,37.02,37.04,36.98,37.0,434400.0,36.279,36.2986,36.2398,36.2594,434400.0
2014-07-29 09:30:00,37.06,37.24,36.91,37.05,198100.0,36.3182,36.4946,36.1712,36.3084,198100.0
2014-07-29 10:00:00,37.06,37.07,36.93,37.0,173800.0,36.3182,36.328,36.1908,36.2594,173800.0
2014-07-29 10:30:00,37.0,37.03,36.88,36.93,60700.0,36.2594,36.2888,36.1418,36.1908,60700.0
2014-07-29 11:00:00,36.92,36.94,36.69,36.77,58700.0,36.181,36.2006,35.9556,36.034,58700.0
2014-07-29 11:30:00,36.76,36.79,36.66,36.77,162200.0,36.0242,36.0536,35.9262,36.034,162200.0
2014-07-29 12:00:00,36.77,36.78,36.7,36.77,59400.0,36.034,36.0438,35.9654,36.034,59400.0
2014-07-29 12:30:00,36.78,36.9,36.69,36.9,97200.0,36.0438,36.1614,35.9556,36.1614,97200.0
2014-07-29 13:00:00,36.9,36.94,36.83,36.89,42600.0,36.1614,36.2006,36.0928,36.1516,42600.0
2014-07-29 13:30:00,36.9,36.96,36.87,36.94,46300.0,36.1614,36.2202,36.132,36.2006,46300.0
2014-07-29 14:00:00,36.93,37.0,36.83,36.88,100000.0,36.1908,36.2594,36.0928,36.1418,100000.0
2014-07-29 14:30:00,36.88,36.93,36.87,36.9,91700.0,36.1418,36.1908,36.132,36.1614,91700.0
2014-07-29 15:00:00,36.9,36.91,36.8,36.84,166100.0,36.1614,36.1712,36.0634,36.1026,166100.0
2014-07-29 15:30:00,36.83,36.84,36.66,36.71,336900.0,36.0928,36.1026,35.9262,35.9752,336900.0
2014-07-30 09:30:00,36.93,37.03,36.72,36.72,82400.0,36.1908,36.2888,35.985,35.985,82400.0
2014-07-30 10:00:00,36.71,36.85,36.55,36.82,57000.0,35.9752,36.1124,35.8184,36.083,57000.0
2014-07-30 10:30:00,36.82,36.84,36.6,36.67,110200.0,36.083,36.1026,35.8674,35.936,110200.0
2014-07-30 11:00:00,36.66,36.75,36.58,36.73,82300.0,35.9262,36.0144,35.8478,35.9948,82300.0
2014-07-30 11:30:00,36.73,36.73,36.59,36.61,58200.0,35.9948,35.9948,35.8576,35.8772,58200.0
2014-07-30 12:00:00,36.61,36.78,36.61,36.74,75300.0,35.8772,36.0438,35.8772,36.0046,75300.0
2014-07-30 12:30:00,36.74,36.86,36.72,36.84,74400.0,36.0046,36.1222,35.985,36.1026,74400.0
2014-07-30 13:00:00,36.84,36.85,36.64,36.67,75600.0,36.1026,36.1124,35.9066,35.936,75600.0
2014-07-30 13:30:00,36.67,36.84,36.67,36.83,50100.0,35.936,36.1026,35.936,36.0928,50100.0
2014-07-30 14:00:00,36.83,37.16,36.76,37.02,179400.0,36.0928,36.4162,36.0242,36.279,179400.0
2014-07-30 14:30:00,37.02,37.04,36.84,36.88,116200.0,36.279,36.2986,36.1026,36.1418,116200.0
2014-07-30 15:00:00,36.88,36.93,36.77,36.92,128600.0,36.1418,36.1908,36.034,36.181,128600.0
2014-07-30 15:30:00,36.91,36.96,36.86,36.89,174200.0,36.1712,36.2202,36.1222,36.1516,174200.0
2014-07-31 09:30:00,36.58,36.78,36.31,36.66,132700.0,35.8478,36.0438,35.5832,35.9262,132700.0
2014-07-31 10:00:00,36.65,36.68,36.49,36.58,102500.0,35.9164,35.9458,35.7596,35.8478,102500.0
2014-07-31 10:30:00,36.58,36.63,36.36,36.38,110900.0,35.8478,35.8968,35.6322,35.6518,110900.0
2014-07-31 11:00:00,36.36,36.55,36.36,36.46,133900.0,35.6322,35.8184,35.6322,35.7302,133900.0
2014-07-31 11:30:00,36.45,36.53,36.37,36.39,101800.0,35.7204,35.7988,35.642,35.6616,101800.0
2014-07-31 12:00:00,36.39,36.44,36.29,36.36,123400.0,35.6616,35.7106,35.5636,35.6322,123400.0
2014-07-31 12:30:00,36.37,36.59,36.36,36.57,80600.0,35.642,35.8576,35.6322,35.838,80600.0
2014-07-31 13:00:00,36.57,36.65,36.56,36.64,124200.0,35.838,35.9164,35.8282,35.9066,124200.0
2014-07-31 13:30:00,36.64,36.75,36.61,36.67,100300.0,35.9066,36.0144,35.8772,35.936,100300.0
2014-07-31 14:00:00,36.67,36.72,36.57,36.66,92300.0,35.936,35.985,35.838,35.9262,92300.0
2014-07-31 14:30:00,36.66,36.66,36.43,36.43,108200.0,35.9262,35.9262,35.7008,35.7008,108200.0
2014-07-31 15:00:00,36.44,36.5,36.32,36.36,159300.0,35.7106,35.7694,35.593,35.6322,159300.0
2014-07-31 15:30:00,36.36,36.45,36.36,36.36,361200.0,35.6322,35.7204,35.6322,35.6322,361200.0
2014-08-01 09:30:00,36.19,36.6,36.0,36.54,152400.0,35.4656,35.8674,35.2794,35.8086,152400.0
2014-08-01 10:00:00,36.55,36.66,36.29,36.45,112900.0,35.8184,35.9262,35.5636,35.7204,112900.0
2014-08-01 10:30:00,36.45,36.47,36.26,36.28,102700.0,35.7204,35.74,35.5342,35.5538,102700.0
2014-08-01 11:00:00,36.27,36.3,36.07,36.1,70500.0,35.544,35.5734,35.348,35.3774,70500.0
2014-08-01 11:30:00,36.11,36.15,35.83,35.85,124200.0,35.3872,35.4264,35.1128,35.1324,124200.0
2014-08-01 12:00:00,35.85,35.98,35.82,35.92,171100.0,35.1324,35.2598,35.103,35.201,171100.0
2014-08-01 12:30:00,35.93,35.99,35.86,35.95,104100.0,35.2108,35.2696,35.1422,35.2304,104100.0
2014-08-01 13:00:00,35.97,36.15,35.9,36.15,66300.0,35.25,35.4264,35.1814,35.4264,66300.0
2014-08-01 13:30:00,36.15,36.23,36.09,36.22,69800.0,35.4264,35.5048,35.3676,35.495,69800.0
2014-08-01 14:00:00,36.22,36.32,36.17,36.23,62600.0,35.495,35.593,35.446,35.5048,62600.0
2014-08-01 14:30:00,36.23,36.32,36.23,36.26,62400.0,35.5048,35.593,35.5048,35.5342,62400.0
2014-08-01 15:00:00,36.25,36.35,36.23,36.3,109400.0,35.5244,35.6224,35.5048,35.5734,109400.0
2014-08-01 15:30:00,36.3,36.3,36.15,36.2,199800.0,35.5734,35.5734,35.4264,35.4754,199800.0
2014-08-04 09:30:00,36.25,36.34,36.16,36.29,55200.0,35.5244,35.6126,35.4362,35.5636,55200.0
2014-08-04 10:00:00,36.26,36.26,36.0,36.06,88800.0,35.5342,35.5342,35.2794,35.3382,88800.0
2014-08-04 10:30:00,36.05,36.09,35.8,35.84,79400.0,35.3284,35.3676,35.0834,35.1226,79400.0
2014-08-04 11:00:00,35.83,35.89,35.78,35.88,125200.0,35.1128,35.1716,35.0638,35.1618,125200.0
2014-08-04 11:30:00,35.88,35.97,35.82,35.96,87900.0,35.1618,35.25,35.103,35.2402,87900.0
2014-08-04 12:00:00,35.96,36.09,35.96,36.07,71300.0,35.2402,35.3676,35.2402,35.348,71300.0
2014-08-04 12:30:00,36.07,36.1,36.01,36.05,39200.0,35.348,35.3774,35.2892,35.3284,39200.0
2014-08-04 13:00:00,36.05,36.07,36.01,36.02,40500.0,35.3284,35.348,35.2892,35.299,40500.0
2014-08-04 13:30:00,36.02,36.08,36.02,36.05,71400.0,35.299,35.3578,35.299,35.3284,71400.0
2014-08-04 14:00:00,36.05,36.08,36.01,36.04,60000.0,35.3284,35.3578,35.2892,35.3186,60000.0
2014-08-04 14:30:00,36.05,36.22,36.05,36.21,77900.0,35.3284,35.495,35.3284,35.4852,77900.0
2014-08-04 15:00:00,36.21,36.28,36.15,36.27,99000.0,35.4852,35.5538,35.4264,35.544,99000.0
2014-08-04 15:30:00,36.28,36.33,36.23,36.24,216200.0,35.5538,35.6028,35.5048,35.5146,216200.0
2014-08-05 09:30:00,36.05,36.42,36.02,36.23,175000.0,35.3284,35.691,35.299,35.5048,175000.0
2014-08-05 10:00:00,36.23,36.54,36.17,36.54,59600.0,35.5048,35.8086,35.446,35.8086,59600.0
2014-08-05 10:30:00,36.54,36.91,36.51,36.76,256900.0,35.8086,36.1712,35.7792,36.0242,256900.0
2014-08-05 11:00:00,36.76,36.87,36.62,36.75,87500.0,36.0242,36.132,35.887,36.0144,87500.0
2014-08-05 11:30:00,36.76,36.76,36.63,36.67,73200.0,36.0242,36.0242,35.8968,35.936,73200.0
2014-08-05 12:00:00,36.67,36.7,36.53,36.62,79700.0,35.936,35.9654,35.7988,35.887,79700.0
2014-08-05 12:30:00,36.62,36.71,36.57,36.69,80500.0,35.887,35.9752,35.838,35.9556,80500.0
2014-08-05 13:00:00,36.7,36.75,36.66,36.71,111500.0,35.9654,36.0144,35.9262,35.9752,111500.0
2014-08-05 13:30:00,36.71,36.74,36.38,36.51,241100.0,35.9752,36.0046,35.6518,35.7792,241100.0
2014-08-05 14:00:00,36.5,36.54,36.34,36.53,126800.0,35.7694,35.8086,35.6126,35.7988,126800.0
2014-08-05 14:30:00,36.53,36.61,36.47,36.48,100600.0,35.7988,35.8772,35.74,35.7498,100600.0
2014-08-05 15:00:00,36.47,36.58,36.38,36.5,212000.0,35.74,35.8478,35.6518,35.7694,212000.0
2014-08-05 15:30:00,36.51,36.64,36.49,36.53,310500.0,35.7792,35.9066,35.7596,35.7988,310500.0
2014-08-06 09:30:00,36.18,36.33,35.89,35.95,135700.0,35.4558,35.6028,35.1716,35.2304,135700.0
2014-08-06 10:00:00,35.97,36.28,35.97,36.25,114200.0,35.25,35.5538,35.25,35.5244,114200.0
2014-08-06 10:30:00,36.28,36.48,36.17,36.48,115500.0,35.5538,35.7498,35.446,35.7498,115500.0
2014-08-06 11:00:00,36.48,36.48,36.24,36.24,66700.0,35.7498,35.7498,35.5146,35.5146,66700.0
2014-08-06 11:30:00,36.24,36.45,36.24,36.39,43900.0,35.5146,35.7204,35.5146,35.6616,43900.0
2014-08-06 12:00:00,36.4,36.43,36.23,36.25,46900.0,35.6714,35.7008,35.5048,35.5244,46900.0
2014-08-06 12:30:00,36.26,36.31,36.15,36.16,54700.0,35.5342,35.5832,35.4264,35.4362,54700.0
2014-08-06 13:00:00,36.16,36.29,36.12,36.22,80700.0,35.4362,35.5636,35.397,35.495,80700.0
2014-08-06 13:30:00,36.23,36.29,36.23,36.24,113100.0,35.5048,35.5636,35.5048,35.5146,113100.0
2014-08-06 14:00:00,36.24,36.31,36.19,36.2,112700.0,35.5146,35.5832,35.4656,35.4754,112700.0
2014-08-06 14:30:00,36.2,36.27,36.14,36.2,109300.0,35.4754,35.544,35.4166,35.4754,109300.0
2014-08-06 15:00:00,36.2,36.25,36.19,36.2,75700.0,35.4754,35.5244,35.4656,35.4754,75700.0
2014-08-06 15:30:00,36.19,36.2,36.15,36.16,144700.0,35.4656,35.4754,35.4264,35.4362,144700.0
2014-08-07 09:30:00,36.38,36.49,36.26,36.49,51100.0,35.6518,35.7596,35.5342,35.7596,51100.0
2014-08-07 10:00:00,36.5,36.6,36.48,36.58,72700.0,35.7694,35.8674,35.7498,35.8478,72700.0
2014-08-07 10:30:00,36.58,36.65,36.41,36.54,59500.0,35.8478,35.9164,35.6812,35.8086,59500.0
2014-08-07 11:00:00,36.54,36.54,36.36,36.41,68600.0,35.8086,35.8086,35.6322,35.6812,68600.0
2014-08-07 11:30:00,36.42,36.5,36.28,36.34,53300.0,35.691,35.7694,35.5538,35.6126,53300.0
2014-08-07 12:00:00,36.33,36.36,36.21,36.26,52200.0,35.6028,35.6322,35.4852,35.5342,52200.0
2014-08-07 12:30:00,36.26,36.26,36.16,36.22,45900.0,35.5342,35.5342,35.4362,35.495,45900.0
2014-08-07 13:00:00,36.24,36.4,36.24,36.37,67500.0,35.5146,35.6714,35.5146,35.642,67500.0
2014-08-07 13:30:00,36.38,36.41,36.37,36.39,50300.0,35.6518,35.6812,35.642,35.6616,50300.0
2014-08-07 14:00:00,36.38,36.41,36.3,36.33,72500.0,35.6518,35.6812,35.5734,35.6028,72500.0
2014-08-07 14:30:00,36.33,36.35,36.26,36.26,89700.0,35.6028,35.6224,35.5342,35.5342,89700.0
2014-08-07 15:00:00,36.26,36.26,36.09,36.15,105500.0,35.5342,35.5342,35.3676,35.4264,105500.0
2014-08-07 15:30:00,36.15,36.22,36.13,36.14,277200.0,35.4264,35.495,35.4068,35.4166,277200.0
2014-08-08 09:30:00,36.18,36.45,36.12,36.33,97700.0,35.4558,35.7204,35.397,35.6028,97700.0
2014-08-08 10:00:00,36.35,36.5,36.33,36.36,64200.0,35.6224,35.7694,35.6028,35.6322,64200.0
2014-08-08 10:30:00,36.35,36.52,36.34,36.48,65000.0,35.6224,35.789,35.6126,35.7498,65000.0
2014-08-08 11:00:00,36.48,36.66,36.45,36.65,124800.0,35.7498,35.9262,35.7204,35.9164,124800.0
2014-08-08 11:30:00,36.64,36.72,36.62,36.69,51700.0,35.9066,35.985,35.887,35.9556,51700.0
2014-08-08 12:00:00,36.7,36.8,36.69,36.72,87300.0,35.9654,36.0634,35.9556,35.985,87300.0
2014-08-08 12:30:00,36.72,36.75,36.69,36.73,49100.0,35.985,36.0144,35.9556,35.9948,49100.0
2014-08-08 13:00:00,36.73,37.06,36.72,37.03,80200.0,35.9948,36.3182,35.985,36.2888,80200.0
2014-08-08 13:30:00,37.03,37.05,36.97,37.0,68300.0,36.2888,36.3084,36.23,36.2594,68300.0
2014-08-08 14:00:00,37.01,37.11,36.97,37.09,84600.0,36.2692,36.3672,36.23,36.3476,84600.0
2014-08-08 14:30:00,37.09,37.15,37.08,37.12,81800.0,36.3476,36.4064,36.3378,36.377,81800.0
2014-08-08 15:00:00,37.11,37.29,37.11,37.28,187400.0,36.3672,36.5436,36.3672,36.5338,187400.0
2014-08-08 15:30:00,37.29,37.32,37.24,37.3,313100.0,36.5436,36.573,36.4946,36.5534,313100.0
2014-08-11 09:30:00,37.53,37.83,37.47,37.77,208300.0,36.7788,37.0727,36.72,37.0139,208300.0
2014-08-11 10:00:00,37.76,37.86,37.75,37.8,184400.0,37.0041,37.1021,36.9944,37.0433,184400.0
2014-08-11 10:30:00,37.79,37.82,37.73,37.74,112600.0,37.0335,37.0629,36.9748,36.9846,112600.0
2014-08-11 11:00:00,37.73,37.93,37.7,37.89,165500.0,36.9748,37.1707,36.9454,37.1315,165500.0
2014-08-11 11:30:00,37.89,37.98,37.83,37.93,111800.0,37.1315,37.2197,37.0727,37.1707,111800.0
2014-08-11 12:00:00,37.92,37.98,37.91,37.97,93000.0,37.1609,37.2197,37.1511,37.2099,93000.0
2014-08-11 12:30:00,37.97,37.99,37.91,37.92,83900.0,37.2099,37.2295,37.1511,37.1609,83900.0
2014-08-11 13:00:00,37.92,37.93,37.87,37.9,74900.0,37.1609,37.1707,37.1119,37.1413,74900.0
2014-08-11 13:30:00,37.91,37.93,37.8,37.86,100700.0,37.1511,37.1707,37.0433,37.1021,100700.0
2014-08-11 14:00:00,37.85,37.94,37.84,37.87,84400.0,37.0923,37.1805,37.0825,37.1119,84400.0
2014-08-11 14:30:00,37.86,37.93,37.83,37.86,110100.0,37.1021,37.1707,37.0727,37.1021,110100.0
2014-08-11 15:00:00,37.85,37.94,37.85,37.92,109800.0,37.0923,37.1805,37.0923,37.1609,109800.0
2014-08-11 15:30:00,37.93,37.93,37.79,37.81,219000.0,37.1707,37.1707,37.0335,37.0531,219000.0
2014-08-12 09:30:00,37.79,38.1,37.5,38.08,160600.0,37.0335,37.3373,36.7494,37.3177,160600.0
2014-08-12 10:00:00,38.08,38.19,38.01,38.1,180000.0,37.3177,37.4255,37.2491,37.3373,180000.0
2014-08-12 10:30:00,38.09,38.16,37.98,38.01,155800.0,37.3275,37.3961,37.2197,37.2491,155800.0
2014-08-12 11:00:00,38.0,38.02,37.91,37.93,160900.0,37.2393,37.2589,37.1511,37.1707,160900.0
2014-08-12 11:30:00,37.92,37.92,37.71,37.73,88300.0,37.1609,37.1609,36.9552,36.9748,88300.0
2014-08-12 12:00:00,37.73,37.83,37.69,37.75,55400.0,36.9748,37.0727,36.9356,36.9944,55400.0
2014-08-12 12:30:00,37.75,37.89,37.74,37.78,52100.0,36.9944,37.1315,36.9846,37.0237,52100.0
2014-08-12 13:00:00,37.77,37.82,37.7,37.73,47000.0,37.0139,37.0629,36.9454,36.9748,47000.0
2014-08-12 13:30:00,37.72,37.73,37.58,37.66,53700.0,36.965,36.9748,36.8278,36.9062,53700.0
2014-08-12 14:00:00,37.65,37.66,37.48,37.51,79500.0,36.8964,36.9062,36.7298,36.7592,79500.0
2014-08-12 14:30:00,37.5,37.63,37.46,37.55,78900.0,36.7494,36.8768,36.7102,36.7984,78900.0
2014-08-12 15:00:00,37.54,37.63,37.53,37.59,75800.0,36.7886,36.8768,36.7788,36.8376,75800.0
2014-08-12 15:30:00,37.58,37.7,37.56,37.57,226500.0,36.8278,36.9454,36.8082,36.818,226500.0
2014-08-13 09:30:00,37.76,37.93,37.75,37.84,47400.0,37.0041,37.1707,36.9944,37.0825,47400.0
2014-08-13 10:00:00,37.81,37.92,37.8,37.88,140600.0,37.0531,37.1609,37.0433,37.1217,140600.0
2014-08-13 10:30:00,37.88,38.12,37.85,38.12,93400.0,37.1217,37.3569,37.0923,37.3569,93400.0
2014-08-13 11:00:00,38.13,38.39,38.12,38.35,109400.0,37.3667,37.6215,37.3569,37.5823,109400.0
2014-08-13 11:30:00,38.35,38.43,38.31,38.36,100500.0,37.5823,37.6607,37.5431,37.5921,100500.0
2014-08-13 12:00:00,38.36,38.36,38.21,38.23,52900.0,37.5921,37.5921,37.4451,37.4647,52900.0
2014-08-13 12:30:00,38.23,38.27,38.19,38.25,65800.0,37.4647,37.5039,37.4255,37.4843,65800.0
2014-08-13 13:00:00,38.26,38.27,38.21,38.23,40200.0,37.4941,37.5039,37.4451,37.4647,40200.0
2014-08-13 13:30:00,38.24,38.28,38.21,38.21,40000.0,37.4745,37.5137,37.4451,37.4451,40000.0
2014-08-13 14:00:00,38.21,38.29,38.17,38.22,53900.0,37.4451,37.5235,37.4059,37.4549,53900.0
2014-08-13 14:30:00,38.23,38.28,38.23,38.27,42600.0,37.4647,37.5137,37.4647,37.5039,42600.0
2014-08-13 15:00:00,38.26,38.29,38.22,38.26,62600.0,37.4941,37.5235,37.4549,37.4941,62600.0
2014-08-13 15:30:00,38.25,38.25,38.18,38.23,226700.0,37.4843,37.4843,37.4157,37.4647,226700.0
2014-08-14 09:30:00,38.25,38.33,38.05,38.13,139600.0,37.4843,37.5627,37.2883,37.3667,139600.0
2014-08-14 10:00:00,38.15,38.15,37.99,38.01,137400.0,37.3863,37.3863,37.2295,37.2491,137400.0
2014-08-14 10:30:00,38.01,38.1,37.94,37.97,303000.0,37.2491,37.3373,37.1805,37.2099,303000.0
2014-08-14 11:00:00,37.96,38.09,37.96,38.07,82600.0,37.2001,37.3275,37.2001,37.3079,82600.0
2014-08-14 11:30:00,38.08,38.09,38.02,38.09,98600.0,37.3177,37.3275,37.2589,37.3275,98600.0
2014-08-14 12:00:00,38.1,38.12,38.04,38.04,51400.0,37.3373,37.3569,37.2785,37.2785,51400.0
2014-08-14 12:30:00,38.04,38.1,38.03,38.03,38700.0,37.2785,37.3373,37.2687,37.2687,38700.0
2014-08-14 13:00:00,38.04,38.06,37.9,37.91,152200.0,37.2785,37.2981,37.1413,37.1511,152200.0
2014-08-14 13:30:00,37.92,37.96,37.87,37.87,139500.0,37.1609,37.2001,37.1119,37.1119,139500.0
2014-08-14 14:00:00,37.88,37.89,37.61,37.62,243400.0,37.1217,37.1315,36.8572,36.867,243400.0
2014-08-14 14:30:00,37.62,37.86,37.6,37.86,224800.0,36.867,37.1021,36.8474,37.1021,224800.0
2014-08-14 15:00:00,37.86,37.9,37.79,37.79,121800.0,37.1021,37.1413,37.0335,37.0335,121800.0
2014-08-14 15:30:00,37.8,37.83,37.73,37.75,348600.0,37.0433,37.0727,36.9748,36.9944,348600.0
2014-08-15 09:30:00,37.95,38.04,37.66,37.72,169900.0,37.1903,37.2785,36.9062,36.965,169900.0
2014-08-15 10:00:00,37.71,37.81,37.63,37.81,97100.0,36.9552,37.0531,36.8768,37.0531,97100.0
2014-08-15 10:30:00,37.81,37.87,37.15,37.28,162700.0,37.0531,37.1119,36.4064,36.5338,162700.0
2014-08-15 11:00:00,37.3,37.47,37.26,37.36,76100.0,36.5534,36.72,36.5142,36.6122,76100.0
2014-08-15 11:30:00,37.35,37.42,37.13,37.22,55100.0,36.6024,36.671,36.3868,36.475,55100.0
2014-08-15 12:00:00,37.22,37.31,37.15,37.31,52900.0,36.475,36.5632,36.4064,36.5632,52900.0
2014-08-15 12:30:00,37.31,37.31,37.13,37.16,94100.0,36.5632,36.5632,36.3868,36.4162,94100.0
2014-08-15 13:00:00,37.16,37.26,37.06,37.19,86900.0,36.4162,36.5142,36.3182,36.4456,86900.0
2014-08-15 13:30:00,37.19,37.22,37.14,37.16,91500.0,36.4456,36.475,36.3966,36.4162,91500.0
2014-08-15 14:00:00,37.16,37.34,37.16,37.33,97700.0,36.4162,36.5926,36.4162,36.5828,97700.0
2014-08-15 14:30:00,37.34,37.37,37.28,37.33,104400.0,36.5926,36.622,36.5338,36.5828,104400.0
2014-08-15 15:00:00,37.33,37.43,37.29,37.41,144200.0,36.5828,36.6808,36.5436,36.6612,144200.0
2014-08-15 15:30:00,37.41,37.55,37.4,37.48,291700.0,36.6612,36.7984,36.6514,36.7298,291700.0
2014-08-18 09:30:00,37.92,38.08,37.74,38.03,61700.0,37.1609,37.3177,36.9846,37.2687,61700.0
2014-08-18 10:00:00,38.05,38.05,37.97,37.97,58300.0,37.2883,37.2883,37.2099,37.2099,58300.0
2014-08-18 10:30:00,37.97,38.07,37.93,38.0,77300.0,37.2099,37.3079,37.1707,37.2393,77300.0
2014-08-18 11:00:00,38.0,38.02,37.94,38.02,150100.0,37.2393,37.2589,37.1805,37.2589,150100.0
2014-08-18 11:30:00,38.03,38.05,37.97,37.98,110400.0,37.2687,37.2883,37.2099,37.2197,110400.0
2014-08-18 12:00:00,37.98,38.06,37.96,37.96,36300.0,37.2197,37.2981,37.2001,37.2001,36300.0
2014-08-18 12:30:00,37.96,38.0,37.94,37.96,74900.0,37.2001,37.2393,37.1805,37.2001,74900.0
2014-08-18 13:00:00,37.96,37.98,37.92,37.94,36700.0,37.2001,37.2197,37.1609,37.1805,36700.0
2014-08-18 13:30:00,37.93,37.94,37.84,37.86,53500.0,37.1707,37.1805,37.0825,37.1021,53500.0
2014-08-18 14:00:00,37.86,37.95,37.86,37.88,132700.0,37.1021,37.1903,37.1021,37.1217,132700.0
2014-08-18 14:30:00,37.88,37.9,37.86,37.88,66100.0,37.1217,37.1413,37.1021,37.1217,66100.0
2014-08-18 15:00:00,37.88,37.9,37.87,37.89,82800.0,37.1217,37.1413,37.1119,37.1315,82800.0
2014-08-18 15:30:00,37.88,37.97,37.85,37.96,216100.0,37.1217,37.2099,37.0923,37.2001,216100.0
2014-08-19 09:30:00,38.04,38.2,37.87,37.89,87200.0,37.2785,37.4353,37.1119,37.1315,87200.0
2014-08-19 10:00:00,37.89,37.94,37.87,37.89,90300.0,37.1315,37.1805,37.1119,37.1315,90300.0
2014-08-19 10:30:00,37.89,37.9,37.8,37.86,48300.0,37.1315,37.1413,37.0433,37.1021,48300.0
2014-08-19 11:00:00,37.87,37.9,37.86,37.9,31700.0,37.1119,37.1413,37.1021,37.1413,31700.0
2014-08-19 11:30:00,37.89,37.9,37.85,37.87,49500.0,37.1315,37.1413,37.0923,37.1119,49500.0
2014-08-19 12:00:00,37.88,37.97,37.86,37.95,211800.0,37.1217,37.2099,37.1021,37.1903,211800.0
2014-08-19 12:30:00,37.96,37.98,37.92,37.96,58600.0,37.2001,37.2197,37.1609,37.2001,58600.0
2014-08-19 13:00:00,37.97,38.2,37.97,38.14,310700.0,37.2099,37.4353,37.2099,37.3765,310700.0
2014-08-19 13:30:00,38.14,38.18,38.07,38.09,119500.0,37.3765,37.4157,37.3079,37.3275,119500.0
2014-08-19 14:00:00,38.09,38.2,38.09,38.18,58800.0,37.3275,37.4353,37.3275,37.4157,58800.0
2014-08-19 14:30:00,38.18,38.2,38.16,38.18,45200.0,37.4157,37.4353,37.3961,37.4157,45200.0
2014-08-19 15:00:00,38.18,38.21,38.17,38.2,74500.0,37.4157,37.4451,37.4059,37.4353,74500.0
2014-08-19 15:30:00,38.2,38.3,38.15,38.28,365200.0,37.4353,37.5333,37.3863,37.5137,365200.0
2014-08-20 09:30:00,38.31,38.6,38.25,38.59,109300.0,37.5431,37.8273,37.4843,37.8175,109300.0
2014-08-20 10:00:00,38.59,38.61,38.45,38.6,55000.0,37.8175,37.8371,37.6803,37.8273,55000.0
2014-08-20 10:30:00,38.6,38.67,38.55,38.63,59400.0,37.8273,37.8959,37.7783,37.8567,59400.0
2014-08-20 11:00:00,38.64,38.64,38.52,38.56,54700.0,37.8665,37.8665,37.7489,37.7881,54700.0
2014-08-20 11:30:00,38.57,38.73,38.57,38.72,53900.0,37.7979,37.9547,37.7979,37.9449,53900.0
2014-08-20 12:00:00,38.72,38.75,38.67,38.7,65000.0,37.9449,37.9743,37.8959,37.9253,65000.0
2014-08-20 12:30:00,38.7,38.73,38.67,38.73,40700.0,37.9253,37.9547,37.8959,37.9547,40700.0
2014-08-20 13:00:00,38.73,38.82,38.71,38.73,63100.0,37.9547,38.0429,37.9351,37.9547,63100.0
2014-08-20 13:30:00,38.73,38.77,38.72,38.77,63000.0,37.9547,37.9939,37.9449,37.9939,63000.0
2014-08-20 14:00:00,38.77,38.83,38.65,38.83,111800.0,37.9939,38.0527,37.8763,38.0527,111800.0
2014-08-20 14:30:00,38.81,38.92,38.8,38.91,82200.0,38.0331,38.1409,38.0233,38.1311,82200.0
2014-08-20 15:00:00,38.91,38.96,38.9,38.91,137500.0,38.1311,38.1801,38.1213,38.1311,137500.0
2014-08-20 15:30:00,38.92,38.97,38.91,38.94,251900.0,38.1409,38.1899,38.1311,38.1605,251900.0
2014-08-21 09:30:00,38.92,38.98,38.69,38.85,90300.0,38.1409,38.1997,37.9155,38.0723,90300.0
2014-08-21 10:00:00,38.85,38.93,38.59,38.69,71500.0,38.0723,38.1507,37.8175,37.9155,71500.0
2014-08-21 10:30:00,38.68,38.91,38.68,38.85,141500.0,37.9057,38.1311,37.9057,38.0723,141500.0
2014-08-21 11:00:00,38.86,38.98,38.85,38.92,55300.0,38.0821,38.1997,38.0723,38.1409,55300.0
2014-08-21 11:30:00,38.92,38.93,38.83,38.86,94900.0,38.1409,38.1507,38.0527,38.0821,94900.0
2014-08-21 12:00:00,38.87,38.92,38.85,38.88,27100.0,38.0919,38.1409,38.0723,38.1017,27100.0
2014-08-21 12:30:00,38.88,38.9,38.85,38.86,43900.0,38.1017,38.1213,38.0723,38.0821,43900.0
2014-08-21 13:00:00,38.85,38.88,38.84,38.84,83600.0,38.0723,38.1017,38.0625,38.0625,83600.0
2014-08-21 13:30:00,38.85,38.85,38.77,38.79,49300.0,38.0723,38.0723,37.9939,38.0135,49300.0
2014-08-21 14:00:00,38.79,38.86,38.74,38.83,99300.0,38.0135,38.0821,37.9645,38.0527,99300.0
2014-08-21 14:30:00,38.83,38.91,38.81,38.91,75800.0,38.0527,38.1311,38.0331,38.1311,75800.0
2014-08-21 15:00:00,38.91,39.03,38.9,39.0,186900.0,38.1311,38.2487,38.1213,38.2193,186900.0
2014-08-21 15:30:00,39.0,39.09,38.99,39.02,510000.0,38.2193,38.3075,38.2095,38.2389,510000.0
2014-08-22 09:30:00,38.98,39.07,38.79,38.9,65800.0,38.1997,38.2879,38.0135,38.1213,65800.0
2014-08-22 10:00:00,38.9,39.14,38.86,39.01,82900.0,38.1213,38.3565,38.0821,38.2291,82900.0
2014-08-22 10:30:00,39.03,39.05,38.77,38.77,67800.0,38.2487,38.2683,37.9939,37.9939,67800.0
2014-08-22 11:00:00,38.75,38.89,38.71,38.87,62000.0,37.9743,38.1115,37.9351,38.0919,62000.0
2014-08-22 11:30:00,38.88,38.91,38.86,38.87,32200.0,38.1017,38.1311,38.0821,38.0919,32200.0
2014-08-22 12:00:00,38.87,39.01,38.84,39.0,30300.0,38.0919,38.2291,38.0625,38.2193,30300.0
2014-08-22 12:30:00,39.0,39.01,38.86,38.88,45700.0,38.2193,38.2291,38.0821,38.1017,45700.0
2014-08-22 13:00:00,38.88,38.89,38.82,38.86,62200.0,38.1017,38.1115,38.0429,38.0821,62200.0
2014-08-22 13:30:00,38.87,38.9,38.82,38.82,32300.0,38.0919,38.1213,38.0429,38.0429,32300.0
2014-08-22 14:00:00,38.82,38.84,38.78,38.81,101700.0,38.0429,38.0625,38.0037,38.0331,101700.0
2014-08-22 14:30:00,38.8,38.86,38.76,38.84,89100.0,38.0233,38.0821,37.9841,38.0625,89100.0
2014-08-22 15:00:00,38.84,38.91,38.84,38.86,132900.0,38.0625,38.1311,38.0625,38.0821,132900.0
2014-08-22 15:30:00,38.86,38.88,38.81,38.85,214300.0,38.0821,38.1017,38.0331,38.0723,214300.0
2014-08-25 09:30:00,39.06,39.16,38.91,39.08,60900.0,38.2781,38.3761,38.1311,38.2977,60900.0
2014-08-25 10:00:00,39.11,39.12,38.99,39.0,59800.0,38.3271,38.3369,38.2095,38.2193,59800.0
2014-08-25 10:30:00,38.99,39.04,38.94,39.03,68500.0,38.2095,38.2585,38.1605,38.2487,68500.0
2014-08-25 11:00:00,39.03,39.12,39.01,39.11,30000.0,38.2487,38.3369,38.2291,38.3271,30000.0
2014-08-25 11:30:00,39.11,39.19,39.09,39.19,54700.0,38.3271,38.4055,38.3075,38.4055,54700.0
2014-08-25 12:00:00,39.19,39.2,38.99,39.0,74200.0,38.4055,38.4153,38.2095,38.2193,74200.0
2014-08-25 12:30:00,39.0,39.03,38.97,39.02,52100.0,38.2193,38.2487,38.1899,38.2389,52100.0
2014-08-25 13:00:00,39.01,39.12,38.97,39.12,45500.0,38.2291,38.3369,38.1899,38.3369,45500.0
2014-08-25 13:30:00,39.12,39.12,39.05,39.06,26600.0,38.3369,38.3369,38.2683,38.2781,26600.0
2014-08-25 14:00:00,39.05,39.07,38.94,38.96,78100.0,38.2683,38.2879,38.1605,38.1801,78100.0
2014-08-25 14:30:00,38.96,38.96,38.88,38.88,74700.0,38.1801,38.1801,38.1017,38.1017,74700.0
2014-08-25 15:00:00,38.89,38.9,38.88,38.9,67100.0,38.1115,38.1213,38.1017,38.1213,67100.0
2014-08-25 15:30:00,38.89,39.0,38.89,38.93,328800.0,38.1115,38.2193,38.1115,38.1507,328800.0
2014-08-26 09:30:00,38.91,38.98,38.8,38.89,36100.0,38.1311,38.1997,38.0233,38.1115,36100.0
2014-08-26 10:00:00,38.9,38.94,38.78,38.92,27100.0,38.1213,38.1605,38.0037,38.1409,27100.0
2014-08-26 10:30:00,38.92,38.93,38.86,38.87,59600.0,38.1409,38.1507,38.0821,38.0919,59600.0
2014-08-26 11:00:00,38.88,39.13,38.88,39.13,60400.0,38.1017,38.3467,38.1017,38.3467,60400.0
2014-08-26 11:30:00,39.14,39.15,38.99,39.0,46300.0,38.3565,38.3663,38.2095,38.2193,46300.0
2014-08-26 12:00:00,39.01,39.01,38.92,38.92,44300.0,38.2291,38.2291,38.1409,38.1409,44300.0
2014-08-26 12:30:00,38.91,38.94,38.84,38.86,30800.0,38.1311,38.1605,38.0625,38.0821,30800.0
2014-08-26 13:00:00,38.87,38.91,38.81,38.87,25700.0,38.0919,38.1311,38.0331,38.0919,25700.0
2014-08-26 13:30:00,38.88,38.89,38.77,38.83,30500.0,38.1017,38.1115,37.9939,38.0527,30500.0
2014-08-26 14:00:00,38.83,38.88,38.83,38.85,22900.0,38.0527,38.1017,38.0527,38.0723,22900.0
2014-08-26 14:30:00,38.86,38.87,38.84,38.85,22200.0,38.0821,38.0919,38.0625,38.0723,22200.0
2014-08-26 15:00:00,38.86,38.86,38.75,38.75,48600.0,38.0821,38.0821,37.9743,37.9743,48600.0
2014-08-26 15:30:00,38.75,38.79,38.73,38.76,109400.0,37.9743,38.0135,37.9547,37.9841,109400.0
2014-08-27 09:30:00,38.72,38.85,38.47,38.52,85100.0,37.9449,38.0723,37.6999,37.7489,85100.0
2014-08-27 10:00:00,38.5,38.53,38.41,38.47,69600.0,37.7293,37.7587,37.6411,37.6999,69600.0
2014-08-27 10:30:00,38.48,38.5,38.39,38.43,60400.0,37.7097,37.7293,37.6215,37.6607,60400.0
2014-08-27 11:00:00,38.44,38.53,38.44,38.47,45800.0,37.6705,37.7587,37.6705,37.6999,45800.0
2014-08-27 11:30:00,38.47,38.47,38.38,38.41,40500.0,37.6999,37.6999,37.6117,37.6411,40500.0
2014-08-27 12:00:00,38.41,38.42,38.33,38.41,32700.0,37.6411,37.6509,37.5627,37.6411,32700.0
2014-08-27 12:30:00,38.41,38.45,38.4,38.44,37800.0,37.6411,37.6803,37.6313,37.6705,37800.0
2014-08-27 13:00:00,38.44,38.54,38.43,38.53,39200.0,37.6705,37.7685,37.6607,37.7587,39200.0
2014-08-27 13:30:00,38.54,38.58,38.52,38.52,34200.0,37.7685,37.8077,37.7489,37.7489,34200.0
2014-08-27 14:00:00,38.52,38.54,38.49,38.54,17900.0,37.7489,37.7685,37.7195,37.7685,17900.0
2014-08-27 14:30:00,38.55,38.55,38.42,38.42,36900.0,37.7783,37.7783,37.6509,37.6509,36900.0
2014-08-27 15:00:00,38.42,38.48,38.41,38.48,33000.0,37.6509,37.7097,37.6411,37.7097,33000.0
2014-08-27 15:30:00,38.47,38.54,38.47,38.48,115600.0,37.6999,37.7685,37.6999,37.7097,115600.0
2014-08-28 09:30:00,38.22,38.26,37.89,38.12,126300.0,37.4549,37.4941,37.1315,37.3569,126300.0
2014-08-28 10:00:00,38.09,38.15,37.99,38.0,72400.0,37.3275,37.3863,37.2295,37.2393,72400.0
2014-08-28 10:30:00,38.0,38.05,37.98,38.03,125000.0,37.2393,37.2883,37.2197,37.2687,125000.0
2014-08-28 11:00:00,38.03,38.04,37.97,38.03,77900.0,37.2687,37.2785,37.2099,37.2687,77900.0
2014-08-28 11:30:00,38.03,38.1,38.0,38.04,86900.0,37.2687,37.3373,37.2393,37.2785,86900.0
2014-08-28 12:00:00,38.04,38.11,38.0,38.11,51100.0,37.2785,37.3471,37.2393,37.3471,51100.0
2014-08-28 12:30:00,38.11,38.11,38.06,38.09,51600.0,37.3471,37.3471,37.2981,37.3275,51600.0
2014-08-28 13:00:00,38.1,38.1,37.96,37.98,180400.0,37.3373,37.3373,37.2001,37.2197,180400.0
2014-08-28 13:30:00,37.99,38.1,37.99,38.09,101300.0,37.2295,37.3373,37.2295,37.3275,101300.0
2014-08-28 14:00:00,38.08,38.1,38.06,38.07,60800.0,37.3177,37.3373,37.2981,37.3079,60800.0
2014-08-28 14:30:00,38.07,38.07,38.01,38.01,63600.0,37.3079,37.3079,37.2491,37.2491,63600.0
2014-08-28 15:00:00,38.01,38.02,37.99,38.01,94600.0,37.2491,37.2589,37.2295,37.2491,94600.0
2014-08-28 15:30:00,38.01,38.01,37.98,38.01,245100.0,37.2491,37.2491,37.2197,37.2491,245100.0
2014-08-29 09:30:00,38.06,38.23,37.91,37.99,38100.0,37.2981,37.4647,37.1511,37.2295,38100.0
2014-08-29 10:00:00,37.99,38.03,37.9,37.98,31200.0,37.2295,37.2687,37.1413,37.2197,31200.0
2014-08-29 10:30:00,37.99,38.08,37.97,38.07,46800.0,37.2295,37.3177,37.2099,37.3079,46800.0
2014-08-29 11:00:00,38.08,38.15,38.04,38.11,34700.0,37.3177,37.3863,37.2785,37.3471,34700.0
2014-08-29 11:30:00,38.12,38.18,38.09,38.15,29600.0,37.3569,37.4157,37.3275,37.3863,29600.0
2014-08-29 12:00:00,38.17,38.17,38.03,38.04,39200.0,37.4059,37.4059,37.2687,37.2785,39200.0
2014-08-29 12:30:00,38.05,38.11,38.03,38.08,58600.0,37.2883,37.3471,37.2687,37.3177,58600.0
2014-08-29 13:00:00,38.08,38.1,38.03,38.03,25000.0,37.3177,37.3373,37.2687,37.2687,25000.0
2014-08-29 13:30:00,38.04,38.04,37.98,37.99,50000.0,37.2785,37.2785,37.2197,37.2295,50000.0
2014-08-29 14:00:00,37.98,38.04,37.98,38.03,48200.0,37.2197,37.2785,37.2197,37.2687,48200.0
2014-08-29 14:30:00,38.02,38.04,37.97,37.97,50100.0,37.2589,37.2785,37.2099,37.2099,50100.0
2014-08-29 15:00:00,37.97,38.01,37.95,38.0,41900.0,37.2099,37.2491,37.1903,37.2393,41900.0
2014-08-29 15:30:00,38.01,38.02,37.95,37.99,195900.0,37.2491,37.2589,37.1903,37.2295,195900.0
2014-09-02 09:30:00,38.09,38.26,38.01,38.25,100100.0,37.3275,37.4941,37.2491,37.4843,100100.0
2014-09-02 10:00:00,38.25,38.46,38.17,38.45,135400.0,37.4843,37.6901,37.4059,37.6803,135400.0
2014-09-02 10:30:00,38.44,38.54,38.41,38.51,59100.0,37.6705,37.7685,37.6411,37.7391,59100.0
2014-09-02 11:00:00,38.51,38.54,38.27,38.32,115700.0,37.7391,37.7685,37.5039,37.5529,115700.0
2014-09-02 11:30:00,38.32,38.46,38.27,38.28,81700.0,37.5529,37.6901,37.5039,37.5137,81700.0
2014-09-02 12:00:00,38.28,38.44,38.27,38.36,37300.0,37.5137,37.6705,37.5039,37.5921,37300.0
2014-09-02 12:30:00,38.36,38.36,38.23,38.28,43500.0,37.5921,37.5921,37.4647,37.5137,43500.0
2014-09-02 13:00:00,38.28,38.33,38.22,38.29,53000.0,37.5137,37.5627,37.4549,37.5235,53000.0
2014-09-02 13:30:00,38.28,38.33,38.25,38.32,127700.0,37.5137,37.5627,37.4843,37.5529,127700.0
2014-09-02 14:00:00,38.33,38.49,38.33,38.48,98300.0,37.5627,37.7195,37.5627,37.7097,98300.0
2014-09-02 14:30:00,38.48,38.51,38.44,38.44,44300.0,37.7097,37.7391,37.6705,37.6705,44300.0
2014-09-02 15:00:00,38.45,38.48,38.44,38.47,65800.0,37.6803,37.7097,37.6705,37.6999,65800.0
2014-09-02 15:30:00,38.47,38.47,38.39,38.43,151200.0,37.6999,37.6999,37.6215,37.6607,151200.0
2014-09-03 09:30:00,38.58,38.77,38.19,38.25,100500.0,37.8077,37.9939,37.4255,37.4843,100500.0
2014-09-03 10:00:00,38.25,38.26,38.02,38.11,108400.0,37.4843,37.4941,37.2589,37.3471,108400.0
2014-09-03 10:30:00,38.12,38.19,38.11,38.13,43700.0,37.3569,37.4255,37.3471,37.3667,43700.0
2014-09-03 11:00:00,38.15,38.18,38.02,38.02,49300.0,37.3863,37.4157,37.2589,37.2589,49300.0
2014-09-03 11:30:00,38.01,38.09,38.0,38.0,29400.0,37.2491,37.3275,37.2393,37.2393,29400.0
2014-09-03 12:00:00,37.99,38.05,37.93,38.04,42400.0,37.2295,37.2883,37.1707,37.2785,42400.0
2014-09-03 12:30:00,38.03,38.15,38.03,38.05,22600.0,37.2687,37.3863,37.2687,37.2883,22600.0
2014-09-03 13:00:00,38.07,38.12,38.05,38.11,19700.0,37.3079,37.3569,37.2883,37.3471,19700.0
2014-09-03 13:30:00,38.13,38.16,38.05,38.09,32800.0,37.3667,37.3961,37.2883,37.3275,32800.0
2014-09-03 14:00:00,38.08,38.14,38.02,38.03,76100.0,37.3177,37.3765,37.2589,37.2687,76100.0
2014-09-03 14:30:00,38.04,38.05,37.94,37.96,51300.0,37.2785,37.2883,37.1805,37.2001,51300.0
2014-09-03 15:00:00,37.95,38.01,37.9,38.0,72700.0,37.1903,37.2491,37.1413,37.2393,72700.0
2014-09-03 15:30:00,38.01,38.05,37.93,38.03,207700.0,37.2491,37.2883,37.1707,37.2687,207700.0
2014-09-04 09:30:00,38.02,38.4,38.02,38.33,36100.0,37.2589,37.6313,37.2589,37.5627,36100.0
2014-09-04 10:00:00,38.35,38.36,38.24,38.25,106600.0,37.5823,37.5921,37.4745,37.4843,106600.0
2014-09-04 10:30:00,38.26,38.33,38.23,38.31,68800.0,37.4941,37.5627,37.4647,37.5431,68800.0
2014-09-04 11:00:00,38.3,38.38,38.24,38.24,89400.0,37.5333,37.6117,37.4745,37.4745,89400.0
2014-09-04 11:30:00,38.24,38.31,38.22,38.23,36500.0,37.4745,37.5431,37.4549,37.4647,36500.0
2014-09-04 12:00:00,38.24,38.26,38.16,38.18,40400.0,37.4745,37.4941,37.3961,37.4157,40400.0
2014-09-04 12:30:00,38.18,38.23,38.11,38.12,25000.0,37.4157,37.4647,37.3471,37.3569,25000.0
2014-09-04 13:00:00,38.12,38.17,38.03,38.05,71300.0,37.3569,37.4059,37.2687,37.2883,71300.0
2014-09-04 13:30:00,38.04,38.06,37.95,37.95,38700.0,37.2785,37.2981,37.1903,37.1903,38700.0
2014-09-04 14:00:00,37.95,37.99,37.88,37.89,72000.0,37.1903,37.2295,37.1217,37.1315,72000.0
2014-09-04 14:30:00,37.89,37.89,37.74,37.75,76900.0,37.1315,37.1315,36.9846,36.9944,76900.0
2014-09-04 15:00:00,37.75,37.77,37.6,37.67,89200.0,36.9944,37.0139,36.8474,36.916,89200.0
2014-09-04 15:30:00,37.67,37.72,37.59,37.71,267800.0,36.916,36.965,36.8376,36.9552,267800.0
2014-09-05 09:30:00,37.74,37.74,37.44,37.67,55700.0,36.9846,36.9846,36.6906,36.916,55700.0
2014-09-05 10:00:00,37.67,37.7,37.53,37.54,112400.0,36.916,36.9454,36.7788,36.7886,112400.0
2014-09-05 10:30:00,37.54,37.8,37.53,37.75,282700.0,36.7886,37.0433,36.7788,36.9944,282700.0
2014-09-05 11:00:00,37.75,37.97,37.74,37.96,101000.0,36.9944,37.2099,36.9846,37.2001,101000.0
2014-09-05 11:30:00,37.97,38.0,37.88,37.95,50400.0,37.2099,37.2393,37.1217,37.1903,50400.0
2014-09-05 12:00:00,37.96,38.0,37.92,38.0,66600.0,37.2001,37.2393,37.1609,37.2393,66600.0
2014-09-05 12:30:00,38.0,38.07,37.95,38.05,54200.0,37.2393,37.3079,37.1903,37.2883,54200.0
2014-09-05 13:00:00,38.05,38.09,38.03,38.08,39300.0,37.2883,37.3275,37.2687,37.3177,39300.0
2014-09-05 13:30:00,38.07,38.09,38.02,38.08,61900.0,37.3079,37.3275,37.2589,37.3177,61900.0
2014-09-05 14:00:00,38.08,38.22,38.08,38.21,81100.0,37.3177,37.4549,37.3177,37.4451,81100.0
2014-09-05 14:30:00,38.21,38.23,38.16,38.21,77800.0,37.4451,37.4647,37.3961,37.4451,77800.0
2014-09-05 15:00:00,38.21,38.23,38.19,38.21,75500.0,37.4451,37.4647,37.4255,37.4451,75500.0
2014-09-05 15:30:00,38.21,38.37,38.18,38.34,332500.0,37.4451,37.6019,37.4157,37.5725,332500.0
2014-09-08 09:30:00,38.3,38.37,38.25,38.29,59200.0,37.5333,37.6019,37.4843,37.5235,59200.0
2014-09-08 10:00:00,38.31,38.38,38.16,38.17,44700.0,37.5431,37.6117,37.3961,37.4059,44700.0
2014-09-08 10:30:00,38.17,38.23,38.09,38.23,36300.0,37.4059,37.4647,37.3275,37.4647,36300.0
2014-09-08 11:00:00,38.23,38.23,38.16,38.18,50600.0,37.4647,37.4647,37.3961,37.4157,50600.0
2014-09-08 11:30:00,38.18,38.2,38.1,38.17,23800.0,37.4157,37.4353,37.3373,37.4059,23800.0
2014-09-08 12:00:00,38.16,38.18,38.12,38.16,12600.0,37.3961,37.4157,37.3569,37.3961,12600.0
2014-09-08 12:30:00,38.15,38.23,38.15,38.22,17500.0,37.3863,37.4647,37.3863,37.4549,17500.0
2014-09-08 13:00:00,38.22,38.24,38.03,38.03,28400.0,37.4549,37.4745,37.2687,37.2687,28400.0
2014-09-08 13:30:00,38.03,38.04,37.95,37.98,36200.0,37.2687,37.2785,37.1903,37.2197,36200.0
2014-09-08 14:00:00,37.98,38.04,37.94,38.01,83400.0,37.2197,37.2785,37.1805,37.2491,83400.0
2014-09-08 14:30:00,38.01,38.01,37.96,37.96,34400.0,37.2491,37.2491,37.2001,37.2001,34400.0
2014-09-08 15:00:00,37.96,38.04,37.96,38.02,73000.0,37.2001,37.2785,37.2001,37.2589,73000.0
2014-09-08 15:30:00,38.03,38.11,38.0,38.03,156300.0,37.2687,37.3471,37.2393,37.2687,156300.0
2014-09-09 09:30:00,38.07,38.16,37.98,38.01,150600.0,37.3079,37.3961,37.2197,37.2491,150600.0
2014-09-09 10:00:00,38.0,38.03,37.8,37.82,157000.0,37.2393,37.2687,37.0433,37.0629,157000.0
2014-09-09 10:30:00,37.82,37.86,37.7,37.84,113800.0,37.0629,37.1021,36.9454,37.0825,113800.0
2014-09-09 11:00:00,37.84,37.91,37.81,37.89,71100.0,37.0825,37.1511,37.0531,37.1315,71100.0
2014-09-09 11:30:00,37.89,37.91,37.81,37.82,81800.0,37.1315,37.1511,37.0531,37.0629,81800.0
2014-09-09 12:00:00,37.81,37.85,37.78,37.8,105100.0,37.0531,37.0923,37.0237,37.0433,105100.0
2014-09-09 12:30:00,37.8,37.81,37.75,37.75,42300.0,37.0433,37.0531,36.9944,36.9944,42300.0
2014-09-09 13:00:00,37.75,37.78,37.7,37.7,59800.0,36.9944,37.0237,36.9454,36.9454,59800.0
2014-09-09 13:30:00,37.7,37.84,37.67,37.74,79100.0,36.9454,37.0825,36.916,36.9846,79100.0
2014-09-09 14:00:00,37.75,37.77,37.64,37.65,51200.0,36.9944,37.0139,36.8866,36.8964,51200.0
2014-09-09 14:30:00,37.65,37.68,37.49,37.5,232900.0,36.8964,36.9258,36.7396,36.7494,232900.0
2014-09-09 15:00:00,37.49,37.51,37.29,37.35,405500.0,36.7396,36.7592,36.5436,36.6024,405500.0
2014-09-09 15:30:00,37.35,37.45,37.35,37.41,294700.0,36.6024,36.7004,36.6024,36.6612,294700.0
2014-09-10 09:30:00,37.49,37.68,37.2,37.43,293200.0,36.759,36.9453,36.4746,36.7002,293200.0
2014-09-10 10:00:00,37.43,37.55,37.4,37.49,100400.0,36.7002,36.8178,36.6707,36.759,100400.0
2014-09-10 10:30:00,37.49,37.5,37.43,37.49,98000.0,36.759,36.7688,36.7002,36.759,98000.0
2014-09-10 11:00:00,37.48,37.54,37.48,37.5,122000.0,36.7492,36.808,36.7492,36.7688,122000.0
2014-09-10 11:30:00,37.51,37.56,37.49,37.51,91500.0,36.7786,36.8276,36.759,36.7786,91500.0
2014-09-10 12:00:00,37.5,37.56,37.47,37.56,163500.0,36.7688,36.8276,36.7394,36.8276,163500.0
2014-09-10 12:30:00,37.56,37.58,37.5,37.54,144800.0,36.8276,36.8472,36.7688,36.808,144800.0
2014-09-10 13:00:00,37.55,37.76,37.55,37.73,45700.0,36.8178,37.0237,36.8178,36.9943,45700.0
2014-09-10 13:30:00,37.72,37.74,37.68,37.7,60200.0,36.9845,37.0041,36.9453,36.9649,60200.0
2014-09-10 14:00:00,37.7,37.84,37.7,37.83,60800.0,36.9649,37.1022,36.9649,37.0924,60800.0
2014-09-10 14:30:00,37.83,37.84,37.77,37.78,72800.0,37.0924,37.1022,37.0335,37.0433,72800.0
2014-09-10 15:00:00,37.77,37.89,37.77,37.89,130700.0,37.0335,37.1512,37.0335,37.1512,130700.0
2014-09-10 15:30:00,37.89,37.89,37.8,37.8,490300.0,37.1512,37.1512,37.0629,37.0629,490300.0
2014-09-11 09:30:00,37.53,37.74,37.45,37.54,124000.0,36.7982,37.0041,36.7198,36.808,124000.0
2014-09-11 10:00:00,37.54,37.56,37.47,37.5,54800.0,36.808,36.8276,36.7394,36.7688,54800.0
2014-09-11 10:30:00,37.5,37.54,37.43,37.5,201900.0,36.7688,36.808,36.7002,36.7688,201900.0
2014-09-11 11:00:00,37.51,37.68,37.5,37.65,68500.0,36.7786,36.9453,36.7688,36.9159,68500.0
2014-09-11 11:30:00,37.66,37.76,37.66,37.73,50600.0,36.9257,37.0237,36.9257,36.9943,50600.0
2014-09-11 12:00:00,37.73,37.74,37.65,37.69,63900.0,36.9943,37.0041,36.9159,36.9551,63900.0
2014-09-11 12:30:00,37.69,37.69,37.6,37.61,50900.0,36.9551,36.9551,36.8668,36.8767,50900.0
2014-09-11 13:00:00,37.62,37.62,37.32,37.35,121500.0,36.8865,36.8865,36.5923,36.6217,121500.0
2014-09-11 13:30:00,37.35,37.47,37.34,37.43,56400.0,36.6217,36.7394,36.6119,36.7002,56400.0
2014-09-11 14:00:00,37.43,37.52,37.43,37.52,64200.0,36.7002,36.7884,36.7002,36.7884,64200.0
2014-09-11 14:30:00,37.52,37.54,37.48,37.51,78600.0,36.7884,36.808,36.7492,36.7786,78600.0
2014-09-11 15:00:00,37.51,37.54,37.47,37.51,87800.0,36.7786,36.808,36.7394,36.7786,87800.0
2014-09-11 15:30:00,37.51,37.53,37.48,37.49,291300.0,36.7786,36.7982,36.7492,36.759,291300.0
2014-09-12 09:30:00,37.37,37.41,36.79,36.79,229600.0,36.6413,36.6806,36.0726,36.0726,229600.0
2014-09-12 10:00:00,36.8,36.81,36.58,36.69,255200.0,36.0824,36.0923,35.8667,35.9746,255200.0
2014-09-12 10:30:00,36.69,36.75,36.61,36.7,137400.0,35.9746,36.0334,35.8962,35.9844,137400.0
2014-09-12 11:00:00,36.68,36.7,36.6,36.63,109600.0,35.9648,35.9844,35.8863,35.9158,109600.0
2014-09-12 11:30:00,36.63,36.64,36.54,36.62,116900.0,35.9158,35.9256,35.8275,35.906,116900.0
2014-09-12 12:00:00,36.62,36.63,36.52,36.56,131300.0,35.906,35.9158,35.8079,35.8471,131300.0
2014-09-12 12:30:00,36.56,36.57,36.46,36.54,142600.0,35.8471,35.8569,35.7491,35.8275,142600.0
2014-09-12 13:00:00,36.53,36.64,36.53,36.64,145900.0,35.8177,35.9256,35.8177,35.9256,145900.0
2014-09-12 13:30:00,36.64,36.65,36.48,36.48,149400.0,35.9256,35.9354,35.7687,35.7687,149400.0
2014-09-12 14:00:00,36.48,36.58,36.46,36.47,153800.0,35.7687,35.8667,35.7491,35.7589,153800.0
2014-09-12 14:30:00,36.47,36.49,36.37,36.38,144800.0,35.7589,35.7785,35.6608,35.6706,144800.0
2014-09-12 15:00:00,36.37,36.45,36.34,36.42,326700.0,35.6608,35.7393,35.6314,35.7099,326700.0
2014-09-12 15:30:00,36.41,36.46,36.37,36.45,355200.0,35.7001,35.7491,35.6608,35.7393,355200.0
2014-09-15 09:30:00,36.42,36.49,36.14,36.19,94200.0,35.7099,35.7785,35.4353,35.4843,94200.0
2014-09-15 10:00:00,36.19,36.33,36.13,36.15,201700.0,35.4843,35.6216,35.4255,35.4451,201700.0
2014-09-15 10:30:00,36.16,36.22,36.04,36.1,114900.0,35.4549,35.5138,35.3373,35.3961,114900.0
2014-09-15 11:00:00,36.11,36.17,36.06,36.12,83100.0,35.4059,35.4647,35.3569,35.4157,83100.0
2014-09-15 11:30:00,36.13,36.13,35.98,35.99,104400.0,35.4255,35.4255,35.2784,35.2882,104400.0
2014-09-15 12:00:00,36.0,36.04,35.93,36.02,75500.0,35.298,35.3373,35.2294,35.3177,75500.0
2014-09-15 12:30:00,36.02,36.04,35.97,36.0,70600.0,35.3177,35.3373,35.2686,35.298,70600.0
2014-09-15 13:00:00,35.99,36.07,35.99,36.01,117200.0,35.2882,35.3667,35.2882,35.3079,117200.0
2014-09-15 13:30:00,36.01,36.1,36.01,36.05,123200.0,35.3079,35.3961,35.3079,35.3471,123200.0
2014-09-15 14:00:00,36.06,36.1,36.02,36.1,106900.0,35.3569,35.3961,35.3177,35.3961,106900.0
2014-09-15 14:30:00,36.1,36.17,36.08,36.16,132400.0,35.3961,35.4647,35.3765,35.4549,132400.0
2014-09-15 15:00:00,36.16,36.31,36.16,36.3,78300.0,35.4549,35.602,35.4549,35.5922,78300.0
2014-09-15 15:30:00,36.3,36.36,36.28,36.35,311200.0,35.5922,35.651,35.5726,35.6412,311200.0
2014-09-16 09:30:00,36.43,36.57,36.22,36.51,113100.0,35.7197,35.8569,35.5138,35.7981,113100.0
2014-09-16 10:00:00,36.51,36.58,36.41,36.48,111000.0,35.7981,35.8667,35.7001,35.7687,111000.0
2014-09-16 10:30:00,36.48,36.52,36.43,36.45,74600.0,35.7687,35.8079,35.7197,35.7393,74600.0
2014-09-16 11:00:00,36.45,36.55,36.4,36.55,66000.0,35.7393,35.8373,35.6902,35.8373,66000.0
2014-09-16 11:30:00,36.55,36.78,36.55,36.72,77100.0,35.8373,36.0628,35.8373,36.004,77100.0
2014-09-16 12:00:00,36.72,36.82,36.67,36.8,57800.0,36.004,36.1021,35.955,36.0824,57800.0
2014-09-16 12:30:00,36.79,36.89,36.79,36.84,111900.0,36.0726,36.1707,36.0726,36.1217,111900.0
2014-09-16 13:00:00,36.84,36.91,36.81,36.91,94900.0,36.1217,36.1903,36.0923,36.1903,94900.0
2014-09-16 13:30:00,36.91,37.05,36.91,37.05,91800.0,36.1903,36.3276,36.1903,36.3276,91800.0
2014-09-16 14:00:00,37.04,37.09,36.95,36.99,139500.0,36.3178,36.3668,36.2295,36.2687,139500.0
2014-09-16 14:30:00,37.0,37.03,36.93,36.95,153700.0,36.2785,36.308,36.2099,36.2295,153700.0
2014-09-16 15:00:00,36.95,36.98,36.92,36.93,96900.0,36.2295,36.2589,36.2001,36.2099,96900.0
2014-09-16 15:30:00,36.94,36.94,36.9,36.91,165900.0,36.2197,36.2197,36.1805,36.1903,165900.0
2014-09-17 09:30:00,36.95,36.95,36.72,36.77,104300.0,36.2295,36.2295,36.004,36.053,104300.0
2014-09-17 10:00:00,36.77,36.93,36.77,36.88,103400.0,36.053,36.2099,36.053,36.1609,103400.0
2014-09-17 10:30:00,36.89,36.9,36.84,36.86,103600.0,36.1707,36.1805,36.1217,36.1413,103600.0
2014-09-17 11:00:00,36.87,36.9,36.77,36.8,57600.0,36.1511,36.1805,36.053,36.0824,57600.0
2014-09-17 11:30:00,36.79,36.88,36.73,36.85,140000.0,36.0726,36.1609,36.0138,36.1315,140000.0
2014-09-17 12:00:00,36.85,36.86,36.72,36.75,40400.0,36.1315,36.1413,36.004,36.0334,40400.0
2014-09-17 12:30:00,36.74,36.8,36.74,36.79,96700.0,36.0236,36.0824,36.0236,36.0726,96700.0
2014-09-17 13:00:00,36.79,36.81,36.61,36.61,54000.0,36.0726,36.0923,35.8962,35.8962,54000.0
2014-09-17 13:30:00,36.61,36.81,36.6,36.78,60800.0,35.8962,36.0923,35.8863,36.0628,60800.0
2014-09-17 14:00:00,36.78,36.98,36.53,36.92,220000.0,36.0628,36.2589,35.8177,36.2001,220000.0
2014-09-17 14:30:00,36.92,36.94,36.77,36.9,130500.0,36.2001,36.2197,36.053,36.1805,130500.0
2014-09-17 15:00:00,36.9,37.05,36.88,36.92,212500.0,36.1805,36.3276,36.1609,36.2001,212500.0
2014-09-17 15:30:00,36.93,36.94,36.71,36.79,276900.0,36.2099,36.2197,35.9942,36.0726,276900.0
2014-09-18 09:30:00,36.91,36.94,36.71,36.72,78800.0,36.1903,36.2197,35.9942,36.004,78800.0
2014-09-18 10:00:00,36.73,36.82,36.62,36.64,100300.0,36.0138,36.1021,35.906,35.9256,100300.0
2014-09-18 10:30:00,36.65,36.77,36.61,36.74,144200.0,35.9354,36.053,35.8962,36.0236,144200.0
2014-09-18 11:00:00,36.75,36.82,36.72,36.72,43600.0,36.0334,36.1021,36.004,36.004,43600.0
2014-09-18 11:30:00,36.71,36.73,36.68,36.71,44400.0,35.9942,36.0138,35.9648,35.9942,44400.0
2014-09-18 12:00:00,36.71,36.79,36.71,36.78,36900.0,35.9942,36.0726,35.9942,36.0628,36900.0
2014-09-18 12:30:00,36.77,36.82,36.75,36.77,32800.0,36.053,36.1021,36.0334,36.053,32800.0
2014-09-18 13:00:00,36.77,36.84,36.76,36.77,40500.0,36.053,36.1217,36.0432,36.053,40500.0
2014-09-18 13:30:00,36.77,36.78,36.72,36.76,35100.0,36.053,36.0628,36.004,36.0432,35100.0
2014-09-18 14:00:00,36.76,36.82,36.76,36.78,30300.0,36.0432,36.1021,36.0432,36.0628,30300.0
2014-09-18 14:30:00,36.79,36.86,36.77,36.78,78300.0,36.0726,36.1413,36.053,36.0628,78300.0
2014-09-18 15:00:00,36.78,36.83,36.77,36.77,102300.0,36.0628,36.1119,36.053,36.053,102300.0
2014-09-18 15:30:00,36.77,36.81,36.73,36.74,257200.0,36.053,36.0923,36.0138,36.0236,257200.0
2014-09-19 09:30:00,36.93,37.06,36.8,36.84,426700.0,36.2099,36.3374,36.0824,36.1217,426700.0
2014-09-19 10:00:00,36.85,36.94,36.83,36.86,71200.0,36.1315,36.2197,36.1119,36.1413,71200.0
2014-09-19 10:30:00,36.86,36.89,36.77,36.78,78100.0,36.1413,36.1707,36.053,36.0628,78100.0
2014-09-19 11:00:00,36.78,36.84,36.78,36.82,59400.0,36.0628,36.1217,36.0628,36.1021,59400.0
2014-09-19 11:30:00,36.81,36.81,36.63,36.65,47000.0,36.0923,36.0923,35.9158,35.9354,47000.0
2014-09-19 12:00:00,36.65,36.71,36.59,36.71,69600.0,35.9354,35.9942,35.8765,35.9942,69600.0
2014-09-19 12:30:00,36.7,36.76,36.7,36.75,61100.0,35.9844,36.0432,35.9844,36.0334,61100.0
2014-09-19 13:00:00,36.74,36.8,36.71,36.74,140400.0,36.0236,36.0824,35.9942,36.0236,140400.0
2014-09-19 13:30:00,36.74,36.78,36.71,36.75,135500.0,36.0236,36.0628,35.9942,36.0334,135500.0
2014-09-19 14:00:00,36.74,36.82,36.74,36.77,74500.0,36.0236,36.1021,36.0236,36.053,74500.0
2014-09-19 14:30:00,36.77,36.84,36.76,36.84,108500.0,36.053,36.1217,36.0432,36.1217,108500.0
2014-09-19 15:00:00,36.84,36.88,36.8,36.8,137600.0,36.1217,36.1609,36.0824,36.0824,137600.0
2014-09-19 15:30:00,36.8,36.88,36.73,36.79,657700.0,36.0824,36.1609,36.0138,36.0726,657700.0
2014-09-22 09:30:00,36.65,36.7,36.26,36.41,132400.0,35.9354,35.9844,35.553,35.7001,132400.0
2014-09-22 10:00:00,36.41,36.57,36.36,36.47,110700.0,35.7001,35.8569,35.651,35.7589,110700.0
2014-09-22 10:30:00,36.47,36.52,36.3,36.34,168400.0,35.7589,35.8079,35.5922,35.6314,168400.0
2014-09-22 11:00:00,36.34,36.4,36.32,36.39,136000.0,35.6314,35.6902,35.6118,35.6804,136000.0
2014-09-22 11:30:00,36.39,36.43,36.29,36.3,106700.0,35.6804,35.7197,35.5824,35.5922,106700.0
2014-09-22 12:00:00,36.3,36.41,36.27,36.39,123600.0,35.5922,35.7001,35.5628,35.6804,123600.0
2014-09-22 12:30:00,36.38,36.5,36.35,36.46,219700.0,35.6706,35.7883,35.6412,35.7491,219700.0
2014-09-22 13:00:00,36.46,36.52,36.39,36.52,181300.0,35.7491,35.8079,35.6804,35.8079,181300.0
2014-09-22 13:30:00,36.52,36.53,36.42,36.43,188600.0,35.8079,35.8177,35.7099,35.7197,188600.0
2014-09-22 14:00:00,36.43,36.5,36.39,36.39,197700.0,35.7197,35.7883,35.6804,35.6804,197700.0
2014-09-22 14:30:00,36.4,36.43,36.37,36.4,113500.0,35.6902,35.7197,35.6608,35.6902,113500.0
2014-09-22 15:00:00,36.4,36.49,36.4,36.49,180600.0,35.6902,35.7785,35.6902,35.7785,180600.0
2014-09-22 15:30:00,36.49,36.59,36.45,36.45,395000.0,35.7785,35.8765,35.7393,35.7393,395000.0
2014-09-23 09:30:00,36.26,36.51,36.25,36.5,87300.0,35.553,35.7981,35.5432,35.7883,87300.0
2014-09-23 10:00:00,36.49,36.54,36.34,36.45,118500.0,35.7785,35.8275,35.6314,35.7393,118500.0
2014-09-23 10:30:00,36.45,36.5,36.41,36.47,80500.0,35.7393,35.7883,35.7001,35.7589,80500.0
2014-09-23 11:00:00,36.47,36.49,36.36,36.4,114600.0,35.7589,35.7785,35.651,35.6902,114600.0
2014-09-23 11:30:00,36.4,36.53,36.4,36.52,46600.0,35.6902,35.8177,35.6902,35.8079,46600.0
2014-09-23 12:00:00,36.51,36.52,36.37,36.37,74500.0,35.7981,35.8079,35.6608,35.6608,74500.0
2014-09-23 12:30:00,36.38,36.4,36.27,36.29,50400.0,35.6706,35.6902,35.5628,35.5824,50400.0
2014-09-23 13:00:00,36.29,36.3,36.14,36.19,57400.0,35.5824,35.5922,35.4353,35.4843,57400.0
2014-09-23 13:30:00,36.19,36.24,36.1,36.12,77900.0,35.4843,35.5334,35.3961,35.4157,77900.0
2014-09-23 14:00:00,36.12,36.16,36.05,36.1,96100.0,35.4157,35.4549,35.3471,35.3961,96100.0
2014-09-23 14:30:00,36.11,36.24,36.11,36.23,100100.0,35.4059,35.5334,35.4059,35.5236,100100.0
2014-09-23 15:00:00,36.24,36.3,36.14,36.28,167800.0,35.5334,35.5922,35.4353,35.5726,167800.0
2014-09-23 15:30:00,36.29,36.33,36.11,36.11,215500.0,35.5824,35.6216,35.4059,35.4059,215500.0
2014-09-24 09:30:00,36.1,36.29,36.1,36.22,80700.0,35.3961,35.5824,35.3961,35.5138,80700.0
2014-09-24 10:00:00,36.22,36.24,35.94,36.02,91300.0,35.5138,35.5334,35.2392,35.3177,91300.0
2014-09-24 10:30:00,36.02,36.26,36.0,36.25,169700.0,35.3177,35.553,35.298,35.5432,169700.0
2014-09-24 11:00:00,36.26,36.39,36.24,36.39,92500.0,35.553,35.6804,35.5334,35.6804,92500.0
2014-09-24 11:30:00,36.39,36.44,36.27,36.27,66100.0,35.6804,35.7295,35.5628,35.5628,66100.0
2014-09-24 12:00:00,36.28,36.31,36.2,36.21,53700.0,35.5726,35.602,35.4941,35.504,53700.0
2014-09-24 12:30:00,36.21,36.21,36.07,36.1,61800.0,35.504,35.504,35.3667,35.3961,61800.0
2014-09-24 13:00:00,36.1,36.16,36.08,36.09,79900.0,35.3961,35.4549,35.3765,35.3863,79900.0
2014-09-24 13:30:00,36.1,36.18,36.09,36.14,104400.0,35.3961,35.4745,35.3863,35.4353,104400.0
2014-09-24 14:00:00,36.14,36.15,36.01,36.12,119700.0,35.4353,35.4451,35.3079,35.4157,119700.0
2014-09-24 14:30:00,36.12,36.14,36.07,36.13,103300.0,35.4157,35.4353,35.3667,35.4255,103300.0
2014-09-24 15:00:00,36.13,36.18,36.11,36.15,118800.0,35.4255,35.4745,35.4059,35.4451,118800.0
2014-09-24 15:30:00,36.15,36.18,36.1,36.15,311700.0,35.4451,35.4745,35.3961,35.4451,311700.0
2014-09-25 09:30:00,36.02,36.02,35.7,35.82,113800.0,35.3177,35.3177,35.0039,35.1216,113800.0
2014-09-25 10:00:00,35.8,35.86,35.68,35.79,72200.0,35.1019,35.1608,34.9843,35.0921,72200.0
2014-09-25 10:30:00,35.79,35.79,35.55,35.63,162900.0,35.0921,35.0921,34.8568,34.9353,162900.0
2014-09-25 11:00:00,35.64,35.7,35.58,35.65,136600.0,34.9451,35.0039,34.8862,34.9549,136600.0
2014-09-25 11:30:00,35.64,35.74,35.61,35.67,51900.0,34.9451,35.0431,34.9157,34.9745,51900.0
2014-09-25 12:00:00,35.69,35.71,35.61,35.62,43400.0,34.9941,35.0137,34.9157,34.9255,43400.0
2014-09-25 12:30:00,35.61,35.7,35.61,35.68,26400.0,34.9157,35.0039,34.9157,34.9843,26400.0
2014-09-25 13:00:00,35.68,35.74,35.63,35.74,43100.0,34.9843,35.0431,34.9353,35.0431,43100.0
2014-09-25 13:30:00,35.74,35.74,35.61,35.65,44700.0,35.0431,35.0431,34.9157,34.9549,44700.0
2014-09-25 14:00:00,35.64,35.72,35.62,35.71,66000.0,34.9451,35.0235,34.9255,35.0137,66000.0
2014-09-25 14:30:00,35.71,35.75,35.7,35.71,72400.0,35.0137,35.0529,35.0039,35.0137,72400.0
2014-09-25 15:00:00,35.7,35.71,35.6,35.62,94500.0,35.0039,35.0137,34.9058,34.9255,94500.0
2014-09-25 15:30:00,35.62,35.71,35.54,35.55,503200.0,34.9255,35.0137,34.847,34.8568,503200.0
2014-09-26 09:30:00,36.02,36.37,35.82,36.26,318900.0,35.3177,35.6608,35.1216,35.553,318900.0
2014-09-26 10:00:00,36.27,36.45,36.17,36.17,244600.0,35.5628,35.7393,35.4647,35.4647,244600.0
2014-09-26 10:30:00,36.16,36.24,36.07,36.19,179500.0,35.4549,35.5334,35.3667,35.4843,179500.0
2014-09-26 11:00:00,36.21,36.27,36.2,36.26,128200.0,35.504,35.5628,35.4941,35.553,128200.0
2014-09-26 11:30:00,36.26,36.27,36.21,36.26,83300.0,35.553,35.5628,35.504,35.553,83300.0
2014-09-26 12:00:00,36.27,36.39,36.25,36.38,107100.0,35.5628,35.6804,35.5432,35.6706,107100.0
2014-09-26 12:30:00,36.38,36.41,36.3,36.37,103700.0,35.6706,35.7001,35.5922,35.6608,103700.0
2014-09-26 13:00:00,36.36,36.49,36.36,36.48,118400.0,35.651,35.7785,35.651,35.7687,118400.0
2014-09-26 13:30:00,36.48,36.54,36.46,36.52,120100.0,35.7687,35.8275,35.7491,35.8079,120100.0
2014-09-26 14:00:00,36.52,36.78,36.51,36.77,106500.0,35.8079,36.0628,35.7981,36.053,106500.0
2014-09-26 14:30:00,36.77,36.85,36.76,36.78,93000.0,36.053,36.1315,36.0432,36.0628,93000.0
2014-09-26 15:00:00,36.78,36.84,36.7,36.71,205700.0,36.0628,36.1217,35.9844,35.9942,205700.0
2014-09-26 15:30:00,36.71,36.78,36.64,36.7,475100.0,35.9942,36.0628,35.9256,35.9844,475100.0
2014-09-29 09:30:00,36.37,36.51,36.29,36.48,105600.0,35.6608,35.7981,35.5824,35.7687,105600.0
2014-09-29 10:00:00,36.48,36.56,36.42,36.5,70400.0,35.7687,35.8471,35.7099,35.7883,70400.0
2014-09-29 10:30:00,36.5,36.67,36.46,36.66,74500.0,35.7883,35.955,35.7491,35.9452,74500.0
2014-09-29 11:00:00,36.66,36.86,36.64,36.78,80800.0,35.9452,36.1413,35.9256,36.0628,80800.0
2014-09-29 11:30:00,36.78,36.79,36.64,36.69,81600.0,36.0628,36.0726,35.9256,35.9746,81600.0
2014-09-29 12:00:00,36.69,36.69,36.47,36.51,115300.0,35.9746,35.9746,35.7589,35.7981,115300.0
2014-09-29 12:30:00,36.5,36.5,36.4,36.42,39600.0,35.7883,35.7883,35.6902,35.7099,39600.0
2014-09-29 13:00:00,36.42,36.5,36.35,36.48,40800.0,35.7099,35.7883,35.6412,35.7687,40800.0
2014-09-29 13:30:00,36.49,36.51,36.36,36.38,62800.0,35.7785,35.7981,35.651,35.6706,62800.0
2014-09-29 14:00:00,36.38,36.4,36.24,36.28,78400.0,35.6706,35.6902,35.5334,35.5726,78400.0
2014-09-29 14:30:00,36.29,36.44,36.29,36.42,64100.0,35.5824,35.7295,35.5824,35.7099,64100.0
2014-09-29 15:00:00,36.43,36.54,36.4,36.48,216600.0,35.7197,35.8275,35.6902,35.7687,216600.0
2014-09-29 15:30:00,36.49,36.5,36.34,36.37,299400.0,35.7785,35.7883,35.6314,35.6608,299400.0
2014-09-30 09:30:00,36.45,36.57,36.05,36.09,86500.0,35.7393,35.8569,35.3471,35.3863,86500.0
2014-09-30 10:00:00,36.09,36.18,35.94,36.01,76800.0,35.3863,35.4745,35.2392,35.3079,76800.0
2014-09-30 10:30:00,36.01,36.26,36.0,36.25,50700.0,35.3079,35.553,35.298,35.5432,50700.0
2014-09-30 11:00:00,36.23,36.3,36.2,36.27,48500.0,35.5236,35.5922,35.4941,35.5628,48500.0
2014-09-30 11:30:00,36.28,36.38,36.22,36.26,102500.0,35.5726,35.6706,35.5138,35.553,102500.0
2014-09-30 12:00:00,36.24,36.3,36.11,36.11,42300.0,35.5334,35.5922,35.4059,35.4059,42300.0
2014-09-30 12:30:00,36.11,36.11,35.97,36.02,52700.0,35.4059,35.4059,35.2686,35.3177,52700.0
2014-09-30 13:00:00,36.03,36.11,35.91,35.91,39600.0,35.3275,35.4059,35.2098,35.2098,39600.0
2014-09-30 13:30:00,35.92,35.95,35.81,35.87,63600.0,35.2196,35.249,35.1118,35.1706,63600.0
2014-09-30 14:00:00,35.88,35.92,35.81,35.9,49500.0,35.1804,35.2196,35.1118,35.2,49500.0
2014-09-30 14:30:00,35.9,35.98,35.89,35.93,50100.0,35.2,35.2784,35.1902,35.2294,50100.0
2014-09-30 15:00:00,35.93,36.02,35.86,35.99,62600.0,35.2294,35.3177,35.1608,35.2882,62600.0
2014-09-30 15:30:00,36.0,36.09,35.95,35.98,314600.0,35.298,35.3863,35.249,35.2784,314600.0
2014-10-01 09:30:00,35.92,35.94,35.36,35.52,128800.0,35.2196,35.2392,34.6705,34.8274,128800.0
2014-10-01 10:00:00,35.5,35.61,35.34,35.59,103200.0,34.8078,34.9157,34.6509,34.896,103200.0
2014-10-01 10:30:00,35.58,35.71,35.45,35.69,123300.0,34.8862,35.0137,34.7588,34.9941,123300.0
2014-10-01 11:00:00,35.68,35.79,35.67,35.68,55700.0,34.9843,35.0921,34.9745,34.9843,55700.0
2014-10-01 11:30:00,35.68,35.76,35.66,35.75,58900.0,34.9843,35.0627,34.9647,35.0529,58900.0
2014-10-01 12:00:00,35.74,35.79,35.66,35.74,37900.0,35.0431,35.0921,34.9647,35.0431,37900.0
2014-10-01 12:30:00,35.75,35.75,35.52,35.56,51200.0,35.0529,35.0529,34.8274,34.8666,51200.0
2014-10-01 13:00:00,35.56,35.57,35.5,35.54,98800.0,34.8666,34.8764,34.8078,34.847,98800.0
2014-10-01 13:30:00,35.54,35.54,35.38,35.4,64000.0,34.847,34.847,34.6901,34.7097,64000.0
2014-10-01 14:00:00,35.41,35.53,35.38,35.52,60400.0,34.7196,34.8372,34.6901,34.8274,60400.0
2014-10-01 14:30:00,35.52,35.53,35.44,35.45,77800.0,34.8274,34.8372,34.749,34.7588,77800.0
2014-10-01 15:00:00,35.44,35.45,35.31,35.43,150600.0,34.749,34.7588,34.6215,34.7392,150600.0
2014-10-01 15:30:00,35.44,35.6,35.41,35.47,370800.0,34.749,34.9058,34.7196,34.7784,370800.0
2014-10-02 09:30:00,35.35,35.49,35.29,35.31,96100.0,34.6607,34.798,34.6019,34.6215,96100.0
2014-10-02 10:00:00,35.29,35.31,35.09,35.23,83600.0,34.6019,34.6215,34.4058,34.5431,83600.0
2014-10-02 10:30:00,35.21,35.21,34.92,34.93,131700.0,34.5235,34.5235,34.2391,34.2489,131700.0
2014-10-02 11:00:00,34.93,35.06,34.93,34.96,87200.0,34.2489,34.3764,34.2489,34.2783,87200.0
2014-10-02 11:30:00,34.97,34.97,34.72,34.86,82900.0,34.2881,34.2881,34.043,34.1803,82900.0
2014-10-02 12:00:00,34.87,34.93,34.82,34.83,66400.0,34.1901,34.2489,34.1411,34.1509,66400.0
2014-10-02 12:30:00,34.83,35.13,34.81,35.11,112600.0,34.1509,34.445,34.1313,34.4254,112600.0
2014-10-02 13:00:00,35.1,35.25,35.05,35.22,68800.0,34.4156,34.5627,34.3666,34.5333,68800.0
2014-10-02 13:30:00,35.22,35.24,35.08,35.14,80500.0,34.5333,34.5529,34.396,34.4548,80500.0
2014-10-02 14:00:00,35.14,35.32,35.14,35.31,85800.0,34.4548,34.6313,34.4548,34.6215,85800.0
2014-10-02 14:30:00,35.32,35.43,35.23,35.37,89400.0,34.6313,34.7392,34.5431,34.6803,89400.0
2014-10-02 15:00:00,35.37,35.41,35.28,35.33,86400.0,34.6803,34.7196,34.5921,34.6411,86400.0
2014-10-02 15:30:00,35.32,35.43,35.26,35.37,313500.0,34.6313,34.7392,34.5725,34.6803,313500.0
2014-10-03 09:30:00,35.7,35.94,35.56,35.93,73200.0,35.0039,35.2392,34.8666,35.2294,73200.0
2014-10-03 10:00:00,35.94,36.07,35.92,35.98,101100.0,35.2392,35.3667,35.2196,35.2784,101100.0
2014-10-03 10:30:00,35.97,35.99,35.85,35.99,135600.0,35.2686,35.2882,35.151,35.2882,135600.0
2014-10-03 11:00:00,35.98,36.03,35.93,35.97,126100.0,35.2784,35.3275,35.2294,35.2686,126100.0
2014-10-03 11:30:00,35.98,36.02,35.9,35.94,63400.0,35.2784,35.3177,35.2,35.2392,63400.0
2014-10-03 12:00:00,35.94,36.09,35.92,36.09,68200.0,35.2392,35.3863,35.2196,35.3863,68200.0
2014-10-03 12:30:00,36.09,36.14,36.03,36.07,71900.0,35.3863,35.4353,35.3275,35.3667,71900.0
2014-10-03 13:00:00,36.05,36.08,35.93,35.96,52000.0,35.3471,35.3765,35.2294,35.2588,52000.0
2014-10-03 13:30:00,35.96,35.97,35.84,35.89,53300.0,35.2588,35.2686,35.1412,35.1902,53300.0
2014-10-03 14:00:00,35.9,36.02,35.9,35.97,77600.0,35.2,35.3177,35.2,35.2686,77600.0
2014-10-03 14:30:00,35.97,35.99,35.89,35.9,51600.0,35.2686,35.2882,35.1902,35.2,51600.0
2014-10-03 15:00:00,35.9,35.96,35.86,35.94,77700.0,35.2,35.2588,35.1608,35.2392,77700.0
2014-10-03 15:30:00,35.94,35.94,35.84,35.89,273900.0,35.2392,35.2392,35.1412,35.1902,273900.0
2014-10-06 09:30:00,36.0,36.13,35.83,35.83,77400.0,35.298,35.4255,35.1314,35.1314,77400.0
2014-10-06 10:00:00,35.84,35.88,35.74,35.8,60100.0,35.1412,35.1804,35.0431,35.1019,60100.0
2014-10-06 10:30:00,35.79,35.9,35.67,35.71,38400.0,35.0921,35.2,34.9745,35.0137,38400.0
2014-10-06 11:00:00,35.71,35.8,35.59,35.61,35100.0,35.0137,35.1019,34.896,34.9157,35100.0
2014-10-06 11:30:00,35.61,35.67,35.4,35.49,41800.0,34.9157,34.9745,34.7097,34.798,41800.0
2014-10-06 12:00:00,35.51,35.63,35.5,35.55,23500.0,34.8176,34.9353,34.8078,34.8568,23500.0
2014-10-06 12:30:00,35.55,35.57,35.44,35.49,35100.0,34.8568,34.8764,34.749,34.798,35100.0
2014-10-06 13:00:00,35.48,35.6,35.44,35.57,47200.0,34.7882,34.9058,34.749,34.8764,47200.0
2014-10-06 13:30:00,35.57,35.58,35.46,35.46,45700.0,34.8764,34.8862,34.7686,34.7686,45700.0
2014-10-06 14:00:00,35.48,35.54,35.34,35.52,80900.0,34.7882,34.847,34.6509,34.8274,80900.0
2014-10-06 14:30:00,35.52,35.54,35.48,35.51,66500.0,34.8274,34.847,34.7882,34.8176,66500.0
2014-10-06 15:00:00,35.51,35.54,35.39,35.5,79200.0,34.8176,34.847,34.6999,34.8078,79200.0
2014-10-06 15:30:00,35.5,35.5,35.39,35.41,187800.0,34.8078,34.8078,34.6999,34.7196,187800.0
2014-10-07 09:30:00,35.02,35.04,34.75,34.89,78900.0,34.3372,34.3568,34.0724,34.2097,78900.0
2014-10-07 10:00:00,34.9,35.03,34.86,34.93,76200.0,34.2195,34.347,34.1803,34.2489,76200.0
2014-10-07 10:30:00,34.95,35.07,34.9,34.9,46000.0,34.2685,34.3862,34.2195,34.2195,46000.0
2014-10-07 11:00:00,34.9,34.91,34.73,34.75,87900.0,34.2195,34.2293,34.0528,34.0724,87900.0
2014-10-07 11:30:00,34.74,34.84,34.71,34.81,61300.0,34.0626,34.1607,34.0332,34.1313,61300.0
2014-10-07 12:00:00,34.82,34.91,34.81,34.88,55600.0,34.1411,34.2293,34.1313,34.1999,55600.0
2014-10-07 12:30:00,34.88,34.89,34.68,34.72,44700.0,34.1999,34.2097,34.0038,34.043,44700.0
2014-10-07 13:00:00,34.71,34.76,34.61,34.69,89800.0,34.0332,34.0822,33.9351,34.0136,89800.0
2014-10-07 13:30:00,34.68,34.78,34.66,34.74,107700.0,34.0038,34.1018,33.9842,34.0626,107700.0
2014-10-07 14:00:00,34.73,34.76,34.5,34.51,87500.0,34.0528,34.0822,33.8273,33.8371,87500.0
2014-10-07 14:30:00,34.51,34.54,34.44,34.48,83700.0,33.8371,33.8665,33.7685,33.8077,83700.0
2014-10-07 15:00:00,34.47,34.52,34.25,34.33,197100.0,33.7979,33.8469,33.5822,33.6606,197100.0
2014-10-07 15:30:00,34.34,34.4,34.17,34.17,464400.0,33.6704,33.7292,33.5037,33.5037,464400.0
2014-10-08 09:30:00,34.11,34.33,34.05,34.11,97300.0,33.4449,33.6606,33.3861,33.4449,97300.0
2014-10-08 10:00:00,34.11,34.21,33.95,34.14,135800.0,33.4449,33.5429,33.288,33.4743,135800.0
2014-10-08 10:30:00,34.14,34.2,33.89,33.9,74200.0,33.4743,33.5331,33.2292,33.239,74200.0
2014-10-08 11:00:00,33.9,34.11,33.84,34.09,142400.0,33.239,33.4449,33.1802,33.4253,142400.0
2014-10-08 11:30:00,34.09,34.11,33.85,34.01,130600.0,33.4253,33.4449,33.19,33.3468,130600.0
2014-10-08 12:00:00,34.02,34.09,33.98,33.99,83900.0,33.3567,33.4253,33.3174,33.3272,83900.0
2014-10-08 12:30:00,33.98,34.02,33.92,33.93,77200.0,33.3174,33.3567,33.2586,33.2684,77200.0
2014-10-08 13:00:00,33.94,34.03,33.92,33.94,92200.0,33.2782,33.3665,33.2586,33.2782,92200.0
2014-10-08 13:30:00,33.94,34.1,33.92,34.01,161700.0,33.2782,33.4351,33.2586,33.3468,161700.0
2014-10-08 14:00:00,34.0,34.33,34.0,34.29,290700.0,33.337,33.6606,33.337,33.6214,290700.0
2014-10-08 14:30:00,34.3,34.47,34.28,34.36,265700.0,33.6312,33.7979,33.6116,33.69,265700.0
2014-10-08 15:00:00,34.37,34.61,34.37,34.59,234800.0,33.6998,33.9351,33.6998,33.9155,234800.0
2014-10-08 15:30:00,34.59,34.73,34.52,34.71,378200.0,33.9155,34.0528,33.8469,34.0332,378200.0
2014-10-09 09:30:00,34.66,34.67,34.06,34.08,62800.0,33.9842,33.994,33.3959,33.4155,62800.0
2014-10-09 10:00:00,34.1,34.31,34.06,34.19,34500.0,33.4351,33.641,33.3959,33.5233,34500.0
2014-10-09 10:30:00,34.2,34.2,34.02,34.16,51700.0,33.5331,33.5331,33.3567,33.4939,51700.0
2014-10-09 11:00:00,34.16,34.26,34.05,34.12,42000.0,33.4939,33.592,33.3861,33.4547,42000.0
2014-10-09 11:30:00,34.12,34.13,33.72,33.83,88300.0,33.4547,33.4645,33.0625,33.1704,88300.0
2014-10-09 12:00:00,33.82,33.88,33.62,33.65,60200.0,33.1606,33.2194,32.9645,32.9939,60200.0
2014-10-09 12:30:00,33.64,33.86,33.61,33.86,41400.0,32.9841,33.1998,32.9546,33.1998,41400.0
2014-10-09 13:00:00,33.83,33.83,33.6,33.75,61500.0,33.1704,33.1704,32.9448,33.0919,61500.0
2014-10-09 13:30:00,33.74,33.83,33.66,33.73,221300.0,33.0821,33.1704,33.0037,33.0723,221300.0
2014-10-09 14:00:00,33.72,33.72,33.55,33.55,89900.0,33.0625,33.0625,32.8958,32.8958,89900.0
2014-10-09 14:30:00,33.56,33.69,33.48,33.54,90400.0,32.9056,33.0331,32.8272,32.886,90400.0
2014-10-09 15:00:00,33.54,33.68,33.44,33.63,203200.0,32.886,33.0233,32.788,32.9743,203200.0
2014-10-09 15:30:00,33.64,33.76,33.5,33.53,380100.0,32.9841,33.1017,32.8468,32.8762,380100.0
2014-10-10 09:30:00,33.52,33.62,33.11,33.55,239700.0,32.8664,32.9645,32.4644,32.8958,239700.0
2014-10-10 10:00:00,33.53,33.58,33.03,33.13,148500.0,32.8762,32.9252,32.386,32.484,148500.0
2014-10-10 10:30:00,33.13,33.53,33.04,33.51,212100.0,32.484,32.8762,32.3958,32.8566,212100.0
2014-10-10 11:00:00,33.51,33.69,33.28,33.4,188300.0,32.8566,33.0331,32.6311,32.7487,188300.0
2014-10-10 11:30:00,33.4,33.64,33.32,33.6,107900.0,32.7487,32.9841,32.6703,32.9448,107900.0
2014-10-10 12:00:00,33.6,33.91,33.6,33.73,188700.0,32.9448,33.2488,32.9448,33.0723,188700.0
2014-10-10 12:30:00,33.74,33.95,33.72,33.73,98900.0,33.0821,33.288,33.0625,33.0723,98900.0
2014-10-10 13:00:00,33.73,33.75,33.42,33.46,123400.0,33.0723,33.0919,32.7684,32.8076,123400.0
2014-10-10 13:30:00,33.46,33.71,33.46,33.66,119000.0,32.8076,33.0527,32.8076,33.0037,119000.0
2014-10-10 14:00:00,33.66,33.71,33.62,33.69,101700.0,33.0037,33.0527,32.9645,33.0331,101700.0
2014-10-10 14:30:00,33.68,33.72,33.57,33.63,122600.0,33.0233,33.0625,32.9154,32.9743,122600.0
2014-10-10 15:00:00,33.63,33.64,33.45,33.5,174300.0,32.9743,32.9841,32.7978,32.8468,174300.0
2014-10-10 15:30:00,33.5,33.53,33.19,33.19,364200.0,32.8468,32.8762,32.5428,32.5428,364200.0
2014-10-13 09:30:00,33.19,33.69,33.05,33.19,90500.0,32.5428,33.0331,32.4056,32.5428,90500.0
2014-10-13 10:00:00,33.21,33.35,32.9,32.9,105500.0,32.5624,32.6997,32.2585,32.2585,105500.0
2014-10-13 10:30:00,32.89,33.18,32.8,33.1,124000.0,32.2487,32.533,32.1604,32.4546,124000.0
2014-10-13 11:00:00,33.09,33.33,32.89,32.97,88900.0,32.4448,32.6801,32.2487,32.3271,88900.0
2014-10-13 11:30:00,32.99,33.22,32.99,33.13,77900.0,32.3467,32.5723,32.3467,32.484,77900.0
2014-10-13 12:00:00,33.13,33.31,33.08,33.31,84900.0,32.484,32.6605,32.435,32.6605,84900.0
2014-10-13 12:30:00,33.31,33.44,33.21,33.23,75900.0,32.6605,32.788,32.5624,32.5821,75900.0
2014-10-13 13:00:00,33.24,33.29,33.07,33.17,53200.0,32.5919,32.6409,32.4252,32.5232,53200.0
2014-10-13 13:30:00,33.17,33.17,32.9,32.95,85500.0,32.5232,32.5232,32.2585,32.3075,85500.0
2014-10-13 14:00:00,32.96,33.05,32.9,32.96,82100.0,32.3173,32.4056,32.2585,32.3173,82100.0
2014-10-13 14:30:00,32.96,32.96,32.69,32.72,117700.0,32.3173,32.3173,32.0526,32.082,117700.0
2014-10-13 15:00:00,32.73,32.79,32.62,32.66,119900.0,32.0918,32.1506,31.984,32.0232,119900.0
2014-10-13 15:30:00,32.67,32.67,32.22,32.29,451400.0,32.033,32.033,31.5918,31.6604,451400.0
2014-10-14 09:30:00,32.59,33.21,32.59,33.0,202100.0,31.9545,32.5624,31.9545,32.3565,202100.0
2014-10-14 10:00:00,32.98,33.33,32.9,33.26,152400.0,32.3369,32.6801,32.2585,32.6115,152400.0
2014-10-14 10:30:00,33.26,33.54,33.17,33.38,163700.0,32.6115,32.886,32.5232,32.7291,163700.0
2014-10-14 11:00:00,33.4,33.77,33.38,33.77,157000.0,32.7487,33.1115,32.7291,33.1115,157000.0
2014-10-14 11:30:00,33.77,34.13,33.74,34.03,215100.0,33.1115,33.4645,33.0821,33.3665,215100.0
2014-10-14 12:00:00,34.04,34.12,33.94,33.95,83100.0,33.3763,33.4547,33.2782,33.288,83100.0
2014-10-14 12:30:00,33.95,33.95,33.75,33.92,81100.0,33.288,33.288,33.0919,33.2586,81100.0
2014-10-14 13:00:00,33.93,34.02,33.79,33.85,106700.0,33.2684,33.3567,33.1311,33.19,106700.0
2014-10-14 13:30:00,33.85,33.99,33.81,33.99,104600.0,33.19,33.3272,33.1507,33.3272,104600.0
2014-10-14 14:00:00,33.98,34.04,33.79,33.85,136200.0,33.3174,33.3763,33.1311,33.19,136200.0
2014-10-14 14:30:00,33.86,33.98,33.72,33.78,144200.0,33.1998,33.3174,33.0625,33.1213,144200.0
2014-10-14 15:00:00,33.79,33.84,33.52,33.76,322800.0,33.1311,33.1802,32.8664,33.1017,322800.0
2014-10-14 15:30:00,33.76,34.01,33.64,33.82,677000.0,33.1017,33.3468,32.9841,33.1606,677000.0
2014-10-15 09:30:00,33.26,33.41,32.84,33.3,283900.0,32.6115,32.7585,32.1997,32.6507,283900.0
2014-10-15 10:00:00,33.3,33.68,33.23,33.25,243200.0,32.6507,33.0233,32.5821,32.6017,243200.0
2014-10-15 10:30:00,33.26,33.43,33.17,33.29,191000.0,32.6115,32.7782,32.5232,32.6409,191000.0
2014-10-15 11:00:00,33.29,33.48,33.06,33.12,138300.0,32.6409,32.8272,32.4154,32.4742,138300.0
2014-10-15 11:30:00,33.12,33.28,33.0,33.27,148100.0,32.4742,32.6311,32.3565,32.6213,148100.0
2014-10-15 12:00:00,33.27,33.3,33.13,33.26,179800.0,32.6213,32.6507,32.484,32.6115,179800.0
2014-10-15 12:30:00,33.25,33.28,33.07,33.15,180100.0,32.6017,32.6311,32.4252,32.5036,180100.0
2014-10-15 13:00:00,33.15,33.22,32.82,32.91,172400.0,32.5036,32.5723,32.1801,32.2683,172400.0
2014-10-15 13:30:00,32.92,33.13,32.84,32.96,171000.0,32.2781,32.484,32.1997,32.3173,171000.0
2014-10-15 14:00:00,32.96,33.13,32.86,33.01,157600.0,32.3173,32.484,32.2193,32.3663,157600.0
2014-10-15 14:30:00,33.01,33.48,32.98,33.44,146300.0,32.3663,32.8272,32.3369,32.788,146300.0
2014-10-15 15:00:00,33.44,33.75,33.33,33.73,299800.0,32.788,33.0919,32.6801,33.0723,299800.0
2014-10-15 15:30:00,33.74,33.97,33.64,33.75,380000.0,33.0821,33.3076,32.9841,33.0919,380000.0
2014-10-16 09:30:00,32.94,33.49,32.67,33.49,168700.0,32.2977,32.837,32.033,32.837,168700.0
2014-10-16 10:00:00,33.49,33.67,33.03,33.52,164900.0,32.837,33.0135,32.386,32.8664,164900.0
2014-10-16 10:30:00,33.53,34.03,33.43,33.81,110000.0,32.8762,33.3665,32.7782,33.1507,110000.0
2014-10-16 11:00:00,33.8,33.99,33.61,33.94,110500.0,33.1409,33.3272,32.9546,33.2782,110500.0
2014-10-16 11:30:00,33.94,34.03,33.44,33.48,106700.0,33.2782,33.3665,32.788,32.8272,106700.0
2014-10-16 12:00:00,33.48,33.78,33.41,33.7,154000.0,32.8272,33.1213,32.7585,33.0429,154000.0
2014-10-16 12:30:00,33.7,33.82,33.59,33.8,114100.0,33.0429,33.1606,32.935,33.1409,114100.0
2014-10-16 13:00:00,33.8,33.89,33.7,33.83,148600.0,33.1409,33.2292,33.0429,33.1704,148600.0
2014-10-16 13:30:00,33.81,33.98,33.77,33.81,141200.0,33.1507,33.3174,33.1115,33.1507,141200.0
2014-10-16 14:00:00,33.81,34.05,33.78,33.92,137400.0,33.1507,33.3861,33.1213,33.2586,137400.0
2014-10-16 14:30:00,33.93,34.04,33.84,33.85,213900.0,33.2684,33.3763,33.1802,33.19,213900.0
2014-10-16 15:00:00,33.85,34.04,33.8,33.86,278700.0,33.19,33.3763,33.1409,33.1998,278700.0
2014-10-16 15:30:00,33.86,33.86,33.63,33.66,597000.0,33.1998,33.1998,32.9743,33.0037,597000.0
2014-10-17 09:30:00,36.26,36.99,36.24,36.51,1048100.0,35.553,36.2687,35.5334,35.7981,1048100.0
2014-10-17 10:00:00,36.51,37.26,36.26,37.14,680600.0,35.7981,36.5335,35.553,36.4158,680600.0
2014-10-17 10:30:00,37.14,37.73,37.0,37.63,480900.0,36.4158,36.9943,36.2785,36.8963,480900.0
2014-10-17 11:00:00,37.63,37.86,37.3,37.58,381800.0,36.8963,37.1218,36.5727,36.8472,381800.0
2014-10-17 11:30:00,37.56,38.22,37.53,37.97,421700.0,36.8276,37.4748,36.7982,37.2296,421700.0
2014-10-17 12:00:00,37.98,38.54,37.93,38.04,519900.0,37.2394,37.7885,37.1904,37.2983,519900.0
2014-10-17 12:30:00,38.04,38.05,36.92,37.19,650100.0,37.2983,37.3081,36.2001,36.4648,650100.0
2014-10-17 13:00:00,37.19,37.26,36.76,36.92,653800.0,36.4648,36.5335,36.0432,36.2001,653800.0
2014-10-17 13:30:00,36.9,37.06,36.75,36.96,475600.0,36.1805,36.3374,36.0334,36.2393,475600.0
2014-10-17 14:00:00,36.95,37.01,36.8,36.91,615800.0,36.2295,36.2884,36.0824,36.1903,615800.0
2014-10-17 14:30:00,36.91,37.07,36.62,36.99,764800.0,36.1903,36.3472,35.906,36.2687,764800.0
2014-10-17 15:00:00,36.98,36.99,36.61,36.74,781800.0,36.2589,36.2687,35.8962,36.0236,781800.0
2014-10-17 15:30:00,36.75,36.86,36.5,36.65,1308100.0,36.0334,36.1413,35.7883,35.9354,1308100.0
2014-10-20 09:30:00,36.65,36.85,36.32,36.47,310700.0,35.9354,36.1315,35.6118,35.7589,310700.0
2014-10-20 10:00:00,36.47,36.65,36.39,36.54,195100.0,35.7589,35.9354,35.6804,35.8275,195100.0
2014-10-20 10:30:00,36.57,36.62,36.42,36.5,177000.0,35.8569,35.906,35.7099,35.7883,177000.0
2014-10-20 11:00:00,36.5,36.7,36.41,36.42,229600.0,35.7883,35.9844,35.7001,35.7099,229600.0
2014-10-20 11:30:00,36.42,36.55,36.33,36.43,119100.0,35.7099,35.8373,35.6216,35.7197,119100.0
2014-10-20 12:00:00,36.43,36.47,36.3,36.37,101400.0,35.7197,35.7589,35.5922,35.6608,101400.0
2014-10-20 12:30:00,36.36,36.52,36.33,36.38,153600.0,35.651,35.8079,35.6216,35.6706,153600.0
2014-10-20 13:00:00,36.39,36.55,36.37,36.54,96500.0,35.6804,35.8373,35.6608,35.8275,96500.0
2014-10-20 13:30:00,36.54,36.54,36.4,36.44,100200.0,35.8275,35.8275,35.6902,35.7295,100200.0
2014-10-20 14:00:00,36.44,36.48,36.19,36.26,183800.0,35.7295,35.7687,35.4843,35.553,183800.0
2014-10-20 14:30:00,36.26,36.44,36.25,36.37,124000.0,35.553,35.7295,35.5432,35.6608,124000.0
2014-10-20 15:00:00,36.38,36.45,36.3,36.35,284500.0,35.6706,35.7393,35.5922,35.6412,284500.0
2014-10-20 15:30:00,36.35,36.58,36.34,36.46,581400.0,35.6412,35.8667,35.6314,35.7491,581400.0
2014-10-21 09:30:00,37.04,37.27,36.93,37.12,340600.0,36.3178,36.5433,36.2099,36.3962,340600.0
2014-10-21 10:00:00,37.12,37.16,36.94,37.07,351400.0,36.3962,36.4354,36.2197,36.3472,351400.0
2014-10-21 10:30:00,37.07,37.25,37.05,37.23,360100.0,36.3472,36.5237,36.3276,36.5041,360100.0
2014-10-21 11:00:00,37.23,37.23,36.95,36.97,259100.0,36.5041,36.5041,36.2295,36.2491,259100.0
2014-10-21 11:30:00,36.97,37.24,36.91,37.22,306600.0,36.2491,36.5139,36.1903,36.4943,306600.0
2014-10-21 12:00:00,37.23,37.53,37.22,37.5,320000.0,36.5041,36.7982,36.4943,36.7688,320000.0
2014-10-21 12:30:00,37.5,37.51,37.23,37.3,110700.0,36.7688,36.7786,36.5041,36.5727,110700.0
2014-10-21 13:00:00,37.3,37.39,37.25,37.28,64900.0,36.5727,36.6609,36.5237,36.5531,64900.0
2014-10-21 13:30:00,37.29,37.5,37.28,37.46,129400.0,36.5629,36.7688,36.5531,36.7296,129400.0
2014-10-21 14:00:00,37.45,37.57,37.45,37.48,127800.0,36.7198,36.8374,36.7198,36.7492,127800.0
2014-10-21 14:30:00,37.49,37.54,37.44,37.45,142700.0,36.759,36.808,36.71,36.7198,142700.0
2014-10-21 15:00:00,37.45,37.62,37.42,37.52,186500.0,36.7198,36.8865,36.6904,36.7884,186500.0
2014-10-21 15:30:00,37.52,37.54,37.48,37.53,405000.0,36.7884,36.808,36.7492,36.7982,405000.0
2014-10-22 09:30:00,37.59,37.63,37.21,37.35,187900.0,36.857,36.8963,36.4845,36.6217,187900.0
2014-10-22 10:00:00,37.36,37.51,37.25,37.48,138800.0,36.6315,36.7786,36.5237,36.7492,138800.0
2014-10-22 10:30:00,37.47,37.47,37.33,37.41,132700.0,36.7394,36.7394,36.6021,36.6806,132700.0
2014-10-22 11:00:00,37.4,37.48,37.37,37.4,110800.0,36.6707,36.7492,36.6413,36.6707,110800.0
2014-10-22 11:30:00,37.4,37.47,37.39,37.41,92700.0,36.6707,36.7394,36.6609,36.6806,92700.0
2014-10-22 12:00:00,37.41,37.42,37.25,37.3,146900.0,36.6806,36.6904,36.5237,36.5727,146900.0
2014-10-22 12:30:00,37.29,37.3,37.06,37.13,67800.0,36.5629,36.5727,36.3374,36.406,67800.0
2014-10-22 13:00:00,37.12,37.24,36.95,36.96,88100.0,36.3962,36.5139,36.2295,36.2393,88100.0
2014-10-22 13:30:00,36.96,36.98,36.83,36.83,137400.0,36.2393,36.2589,36.1119,36.1119,137400.0
2014-10-22 14:00:00,36.83,36.93,36.8,36.84,107600.0,36.1119,36.2099,36.0824,36.1217,107600.0
2014-10-22 14:30:00,36.84,36.93,36.7,36.93,117800.0,36.1217,36.2099,35.9844,36.2099,117800.0
2014-10-22 15:00:00,36.94,36.95,36.78,36.78,151200.0,36.2197,36.2295,36.0628,36.0628,151200.0
2014-10-22 15:30:00,36.78,36.78,36.59,36.61,350200.0,36.0628,36.0628,35.8765,35.8962,350200.0
2014-10-23 09:30:00,37.31,37.67,37.29,37.62,256400.0,36.5825,36.9355,36.5629,36.8865,256400.0
2014-10-23 10:00:00,37.62,37.76,37.54,37.72,373900.0,36.8865,37.0237,36.808,36.9845,373900.0
2014-10-23 10:30:00,37.72,37.89,37.72,37.86,78400.0,36.9845,37.1512,36.9845,37.1218,78400.0
2014-10-23 11:00:00,37.85,38.1,37.85,38.07,163500.0,37.112,37.3571,37.112,37.3277,163500.0
2014-10-23 11:30:00,38.07,38.2,38.06,38.11,168300.0,37.3277,37.4551,37.3179,37.3669,168300.0
2014-10-23 12:00:00,38.11,38.12,37.49,38.09,174100.0,37.3669,37.3767,36.759,37.3473,174100.0
2014-10-23 12:30:00,38.1,38.27,38.06,38.13,233300.0,37.3571,37.5238,37.3179,37.3865,233300.0
2014-10-23 13:00:00,38.12,38.2,38.09,38.2,64800.0,37.3767,37.4551,37.3473,37.4551,64800.0
2014-10-23 13:30:00,38.21,38.32,38.17,38.31,63100.0,37.465,37.5728,37.4257,37.563,63100.0
2014-10-23 14:00:00,38.31,38.54,38.3,38.5,113100.0,37.563,37.7885,37.5532,37.7493,113100.0
2014-10-23 14:30:00,38.51,38.51,38.17,38.32,206900.0,37.7591,37.7591,37.4257,37.5728,206900.0
2014-10-23 15:00:00,38.32,38.32,38.15,38.19,221100.0,37.5728,37.5728,37.4061,37.4453,221100.0
2014-10-23 15:30:00,38.18,38.36,38.1,38.16,497100.0,37.4355,37.612,37.3571,37.4159,497100.0
2014-10-24 09:30:00,38.24,38.34,37.92,38.16,129300.0,37.4944,37.5924,37.1806,37.4159,129300.0
2014-10-24 10:00:00,38.16,38.18,37.88,37.98,84500.0,37.4159,37.4355,37.1414,37.2394,84500.0
2014-10-24 10:30:00,37.98,38.04,37.96,38.03,60500.0,37.2394,37.2983,37.2198,37.2885,60500.0
2014-10-24 11:00:00,38.03,38.05,37.94,38.01,67200.0,37.2885,37.3081,37.2002,37.2689,67200.0
2014-10-24 11:30:00,38.01,38.24,37.99,38.14,75800.0,37.2689,37.4944,37.2492,37.3963,75800.0
2014-10-24 12:00:00,38.13,38.35,38.13,38.32,97500.0,37.3865,37.6022,37.3865,37.5728,97500.0
2014-10-24 12:30:00,38.33,38.39,38.29,38.34,85900.0,37.5826,37.6414,37.5434,37.5924,85900.0
2014-10-24 13:00:00,38.34,38.36,38.28,38.35,108600.0,37.5924,37.612,37.5336,37.6022,108600.0
2014-10-24 13:30:00,38.35,38.47,38.32,38.42,75400.0,37.6022,37.7199,37.5728,37.6709,75400.0
2014-10-24 14:00:00,38.42,38.52,38.39,38.51,77800.0,37.6709,37.7689,37.6414,37.7591,77800.0
2014-10-24 14:30:00,38.5,38.66,38.5,38.64,169700.0,37.7493,37.9062,37.7493,37.8866,169700.0
2014-10-24 15:00:00,38.64,38.74,38.64,38.7,148900.0,37.8866,37.9846,37.8866,37.9454,148900.0
2014-10-24 15:30:00,38.69,38.8,38.68,38.76,514800.0,37.9356,38.0435,37.9258,38.0042,514800.0
2014-10-27 09:30:00,38.63,38.63,38.41,38.48,89300.0,37.8768,37.8768,37.6611,37.7297,89300.0
2014-10-27 10:00:00,38.47,38.6,38.39,38.47,63600.0,37.7199,37.8473,37.6414,37.7199,63600.0
2014-10-27 10:30:00,38.48,38.55,38.35,38.48,61000.0,37.7297,37.7983,37.6022,37.7297,61000.0
2014-10-27 11:00:00,38.49,38.58,38.4,38.48,127200.0,37.7395,37.8277,37.6512,37.7297,127200.0
2014-10-27 11:30:00,38.48,38.5,38.28,38.32,34400.0,37.7297,37.7493,37.5336,37.5728,34400.0
2014-10-27 12:00:00,38.33,38.57,38.33,38.55,95300.0,37.5826,37.8179,37.5826,37.7983,95300.0
2014-10-27 12:30:00,38.56,38.62,38.5,38.58,37100.0,37.8081,37.867,37.7493,37.8277,37100.0
2014-10-27 13:00:00,38.59,38.74,38.59,38.7,43400.0,37.8375,37.9846,37.8375,37.9454,43400.0
2014-10-27 13:30:00,38.71,38.73,38.67,38.7,56900.0,37.9552,37.9748,37.916,37.9454,56900.0
2014-10-27 14:00:00,38.7,38.75,38.67,38.7,76000.0,37.9454,37.9944,37.916,37.9454,76000.0
2014-10-27 14:30:00,38.69,38.76,38.68,38.72,84200.0,37.9356,38.0042,37.9258,37.965,84200.0
2014-10-27 15:00:00,38.73,38.77,38.69,38.73,58700.0,37.9748,38.014,37.9356,37.9748,58700.0
2014-10-27 15:30:00,38.73,38.93,38.7,38.89,277700.0,37.9748,38.1709,37.9454,38.1317,277700.0
2014-10-28 09:30:00,39.0,39.44,38.89,39.44,101100.0,38.2396,38.671,38.1317,38.671,101100.0
2014-10-28 10:00:00,39.44,39.48,39.35,39.47,51700.0,38.671,38.7102,38.5827,38.7004,51700.0
2014-10-28 10:30:00,39.47,39.55,39.41,39.49,154200.0,38.7004,38.7788,38.6416,38.72,154200.0
2014-10-28 11:00:00,39.5,39.75,39.48,39.72,100100.0,38.7298,38.9749,38.7102,38.9455,100100.0
2014-10-28 11:30:00,39.72,39.73,39.69,39.72,118200.0,38.9455,38.9553,38.9161,38.9455,118200.0
2014-10-28 12:00:00,39.72,39.77,39.71,39.75,90900.0,38.9455,38.9945,38.9357,38.9749,90900.0
2014-10-28 12:30:00,39.74,39.78,39.71,39.77,131500.0,38.9651,39.0043,38.9357,38.9945,131500.0
2014-10-28 13:00:00,39.77,39.8,39.75,39.8,76800.0,38.9945,39.024,38.9749,39.024,76800.0
2014-10-28 13:30:00,39.8,40.0,39.79,40.0,189300.0,39.024,39.2201,39.0141,39.2201,189300.0
2014-10-28 14:00:00,39.99,40.15,39.99,40.11,281700.0,39.2102,39.3671,39.2102,39.3279,281700.0
2014-10-28 14:30:00,40.12,40.19,40.11,40.15,149800.0,39.3377,39.4063,39.3279,39.3671,149800.0
2014-10-28 15:00:00,40.15,40.42,40.14,40.39,216600.0,39.3671,39.6319,39.3573,39.6024,216600.0
2014-10-28 15:30:00,40.4,40.49,40.39,40.47,581100.0,39.6123,39.7005,39.6024,39.6809,581100.0
2014-10-29 09:30:00,40.49,40.65,40.29,40.6,131800.0,39.7005,39.8574,39.5044,39.8084,131800.0
2014-10-29 10:00:00,40.6,40.62,40.49,40.55,111400.0,39.8084,39.828,39.7005,39.7593,111400.0
2014-10-29 10:30:00,40.55,40.6,40.52,40.55,164800.0,39.7593,39.8084,39.7299,39.7593,164800.0
2014-10-29 11:00:00,40.55,40.64,40.54,40.59,98000.0,39.7593,39.8476,39.7495,39.7985,98000.0
2014-10-29 11:30:00,40.59,40.62,40.55,40.6,100300.0,39.7985,39.828,39.7593,39.8084,100300.0
2014-10-29 12:00:00,40.6,40.6,40.54,40.57,195900.0,39.8084,39.8084,39.7495,39.7789,195900.0
2014-10-29 12:30:00,40.57,40.61,40.56,40.59,179900.0,39.7789,39.8182,39.7691,39.7985,179900.0
2014-10-29 13:00:00,40.58,40.6,40.45,40.52,170700.0,39.7887,39.8084,39.6613,39.7299,170700.0
2014-10-29 13:30:00,40.52,40.57,40.38,40.51,97200.0,39.7299,39.7789,39.5926,39.7201,97200.0
2014-10-29 14:00:00,40.49,40.52,40.27,40.52,364200.0,39.7005,39.7299,39.4848,39.7299,364200.0
2014-10-29 14:30:00,40.51,40.6,40.4,40.57,222800.0,39.7201,39.8084,39.6123,39.7789,222800.0
2014-10-29 15:00:00,40.56,40.58,40.4,40.54,221300.0,39.7691,39.7887,39.6123,39.7495,221300.0
2014-10-29 15:30:00,40.55,40.69,40.55,40.67,512400.0,39.7593,39.8966,39.7593,39.877,512400.0
2014-10-30 09:30:00,40.44,40.68,40.3,40.53,130900.0,39.6515,39.8868,39.5142,39.7397,130900.0
2014-10-30 10:00:00,40.55,40.68,40.49,40.65,99700.0,39.7593,39.8868,39.7005,39.8574,99700.0
2014-10-30 10:30:00,40.66,40.7,40.59,40.68,74400.0,39.8672,39.9064,39.7985,39.8868,74400.0
2014-10-30 11:00:00,40.68,40.72,40.58,40.59,125800.0,39.8868,39.926,39.7887,39.7985,125800.0
2014-10-30 11:30:00,40.59,40.68,40.52,40.66,142400.0,39.7985,39.8868,39.7299,39.8672,142400.0
2014-10-30 12:00:00,40.66,40.81,40.66,40.8,108500.0,39.8672,40.0143,39.8672,40.0045,108500.0
2014-10-30 12:30:00,40.81,41.0,40.81,40.98,314300.0,40.0143,40.2006,40.0143,40.1809,314300.0
2014-10-30 13:00:00,40.98,41.13,40.97,41.03,262700.0,40.1809,40.328,40.1711,40.23,262700.0
2014-10-30 13:30:00,41.02,41.84,41.01,41.16,142900.0,40.2202,41.0242,40.2104,40.3574,142900.0
2014-10-30 14:00:00,41.16,41.25,41.14,41.15,171100.0,40.3574,40.4457,40.3378,40.3476,171100.0
2014-10-30 14:30:00,41.14,41.15,40.98,41.0,180800.0,40.3378,40.3476,40.1809,40.2006,180800.0
2014-10-30 15:00:00,41.0,41.03,40.98,41.02,433700.0,40.2006,40.23,40.1809,40.2202,433700.0
2014-10-30 15:30:00,41.03,41.11,40.98,41.07,833500.0,40.23,40.3084,40.1809,40.2692,833500.0
2014-10-31 09:30:00,41.68,41.87,41.59,41.71,235600.0,40.8673,41.0536,40.779,40.8967,235600.0
2014-10-31 10:00:00,41.74,41.86,41.68,41.75,144800.0,40.9261,41.0438,40.8673,40.9359,144800.0
2014-10-31 10:30:00,41.74,41.77,41.64,41.73,131600.0,40.9261,40.9555,40.8281,40.9163,131600.0
2014-10-31 11:00:00,41.72,41.77,41.68,41.72,110400.0,40.9065,40.9555,40.8673,40.9065,110400.0
2014-10-31 11:30:00,41.72,41.75,41.44,41.48,147700.0,40.9065,40.9359,40.632,40.6712,147700.0
2014-10-31 12:00:00,41.48,41.57,41.48,41.53,338300.0,40.6712,40.7594,40.6712,40.7202,338300.0
2014-10-31 12:30:00,41.52,41.57,41.51,41.55,40700.0,40.7104,40.7594,40.7006,40.7398,40700.0
2014-10-31 13:00:00,41.56,41.57,41.46,41.47,117500.0,40.7496,40.7594,40.6516,40.6614,117500.0
2014-10-31 13:30:00,41.48,41.52,41.4,41.51,98700.0,40.6712,40.7104,40.5928,40.7006,98700.0
2014-10-31 14:00:00,41.52,41.57,41.49,41.52,31700.0,40.7104,40.7594,40.681,40.7104,31700.0
2014-10-31 14:30:00,41.52,41.56,41.5,41.52,36400.0,40.7104,40.7496,40.6908,40.7104,36400.0
2014-10-31 15:00:00,41.52,41.57,41.51,41.54,84500.0,40.7104,40.7594,40.7006,40.73,84500.0
2014-10-31 15:30:00,41.54,41.57,41.47,41.53,448100.0,40.73,40.7594,40.6614,40.7202,448100.0
2014-11-03 09:30:00,41.53,41.75,41.4,41.65,144300.0,40.7202,40.9359,40.5928,40.8379,144300.0
2014-11-03 10:00:00,41.68,41.84,41.46,41.5,82100.0,40.8673,41.0242,40.6516,40.6908,82100.0
2014-11-03 10:30:00,41.49,41.56,41.45,41.5,69800.0,40.681,40.7496,40.6418,40.6908,69800.0
2014-11-03 11:00:00,41.5,41.55,41.34,41.42,73100.0,40.6908,40.7398,40.5339,40.6124,73100.0
2014-11-03 11:30:00,41.43,41.61,41.42,41.61,68700.0,40.6222,40.7987,40.6124,40.7987,68700.0
2014-11-03 12:00:00,41.61,41.61,41.5,41.53,60500.0,40.7987,40.7987,40.6908,40.7202,60500.0
2014-11-03 12:30:00,41.54,41.64,41.52,41.61,53400.0,40.73,40.8281,40.7104,40.7987,53400.0
2014-11-03 13:00:00,41.61,41.62,41.58,41.62,61100.0,40.7987,40.8085,40.7692,40.8085,61100.0
2014-11-03 13:30:00,41.61,41.64,41.53,41.53,44500.0,40.7987,40.8281,40.7202,40.7202,44500.0
2014-11-03 14:00:00,41.53,41.55,41.44,41.46,79800.0,40.7202,40.7398,40.632,40.6516,79800.0
2014-11-03 14:30:00,41.46,41.48,41.4,41.42,105600.0,40.6516,40.6712,40.5928,40.6124,105600.0
2014-11-03 15:00:00,41.41,41.5,41.39,41.4,114300.0,40.6026,40.6908,40.5829,40.5928,114300.0
2014-11-03 15:30:00,41.4,41.44,41.31,41.4,224900.0,40.5928,40.632,40.5045,40.5928,224900.0
2014-11-04 09:30:00,41.38,41.71,41.25,41.68,108900.0,40.5731,40.8967,40.4457,40.8673,108900.0
2014-11-04 10:00:00,41.67,41.78,41.53,41.54,101900.0,40.8575,40.9653,40.7202,40.73,101900.0
2014-11-04 10:30:00,41.55,41.64,41.41,41.42,92500.0,40.7398,40.8281,40.6026,40.6124,92500.0
2014-11-04 11:00:00,41.43,41.44,41.31,41.35,84600.0,40.6222,40.632,40.5045,40.5437,84600.0
2014-11-04 11:30:00,41.36,41.37,41.3,41.36,49800.0,40.5535,40.5633,40.4947,40.5535,49800.0
2014-11-04 12:00:00,41.35,41.44,41.31,41.31,38700.0,40.5437,40.632,40.5045,40.5045,38700.0
2014-11-04 12:30:00,41.33,41.33,41.26,41.26,106800.0,40.5241,40.5241,40.4555,40.4555,106800.0
2014-11-04 13:00:00,41.26,41.31,41.2,41.22,28300.0,40.4555,40.5045,40.3967,40.4163,28300.0
2014-11-04 13:30:00,41.22,41.31,41.13,41.3,49900.0,40.4163,40.5045,40.328,40.4947,49900.0
2014-11-04 14:00:00,41.3,41.31,41.17,41.21,61400.0,40.4947,40.5045,40.3672,40.4065,61400.0
2014-11-04 14:30:00,41.21,41.29,41.16,41.26,48100.0,40.4065,40.4849,40.3574,40.4555,48100.0
2014-11-04 15:00:00,41.28,41.36,41.24,41.32,109900.0,40.4751,40.5535,40.4359,40.5143,109900.0
2014-11-04 15:30:00,41.31,41.41,41.28,41.36,149900.0,40.5045,40.6026,40.4751,40.5535,149900.0
2014-11-05 09:30:00,41.71,41.82,41.46,41.82,108200.0,40.8967,41.0046,40.6516,41.0046,108200.0
2014-11-05 10:00:00,41.8,41.82,41.66,41.72,144200.0,40.985,41.0046,40.8477,40.9065,144200.0
2014-11-05 10:30:00,41.73,41.84,41.69,41.83,95900.0,40.9163,41.0242,40.8771,41.0144,95900.0
2014-11-05 11:00:00,41.83,41.92,41.81,41.9,106500.0,41.0144,41.1026,40.9948,41.083,106500.0
2014-11-05 11:30:00,41.9,42.03,41.89,42.02,175700.0,41.083,41.2105,41.0732,41.2007,175700.0
2014-11-05 12:00:00,42.01,42.01,41.93,41.96,92300.0,41.1909,41.1909,41.1124,41.1418,92300.0
2014-11-05 12:30:00,41.96,41.97,41.93,41.97,73000.0,41.1418,41.1516,41.1124,41.1516,73000.0
2014-11-05 13:00:00,41.97,42.02,41.94,41.95,90100.0,41.1516,41.2007,41.1222,41.132,90100.0
2014-11-05 13:30:00,41.95,42.01,41.92,41.98,111400.0,41.132,41.1909,41.1026,41.1614,111400.0
2014-11-05 14:00:00,41.97,42.05,41.96,42.04,89700.0,41.1516,41.2301,41.1418,41.2203,89700.0
2014-11-05 14:30:00,42.04,42.16,42.03,42.16,126600.0,41.2203,41.3379,41.2105,41.3379,126600.0
2014-11-05 15:00:00,42.15,42.19,42.1,42.14,147300.0,41.3281,41.3673,41.2791,41.3183,147300.0
2014-11-05 15:30:00,42.13,42.18,42.05,42.05,251900.0,41.3085,41.3575,41.2301,41.2301,251900.0
2014-11-06 09:30:00,42.09,42.3,41.86,42.15,108000.0,41.2693,41.4752,41.0438,41.3281,108000.0
2014-11-06 10:00:00,42.15,42.19,41.95,42.03,73200.0,41.3281,41.3673,41.132,41.2105,73200.0
2014-11-06 10:30:00,42.03,42.16,41.99,42.14,49000.0,41.2105,41.3379,41.1712,41.3183,49000.0
2014-11-06 11:00:00,42.15,42.3,42.14,42.26,43800.0,41.3281,41.4752,41.3183,41.436,43800.0
2014-11-06 11:30:00,42.26,42.37,42.24,42.3,45400.0,41.436,41.5438,41.4164,41.4752,45400.0
2014-11-06 12:00:00,42.28,42.33,42.24,42.32,47000.0,41.4556,41.5046,41.4164,41.4948,47000.0
2014-11-06 12:30:00,42.31,42.31,42.24,42.28,102900.0,41.485,41.485,41.4164,41.4556,102900.0
2014-11-06 13:00:00,42.28,42.29,42.24,42.27,81000.0,41.4556,41.4654,41.4164,41.4458,81000.0
2014-11-06 13:30:00,42.27,42.32,42.23,42.28,64500.0,41.4458,41.4948,41.4066,41.4556,64500.0
2014-11-06 14:00:00,42.28,42.28,42.09,42.13,60800.0,41.4556,41.4556,41.2693,41.3085,60800.0
2014-11-06 14:30:00,42.12,42.14,42.08,42.13,53300.0,41.2987,41.3183,41.2595,41.3085,53300.0
2014-11-06 15:00:00,42.13,42.14,42.07,42.13,68900.0,41.3085,41.3183,41.2497,41.3085,68900.0
2014-11-06 15:30:00,42.13,42.29,42.12,42.21,289000.0,41.3085,41.4654,41.2987,41.387,289000.0
2014-11-07 09:30:00,42.23,42.3,41.96,41.96,133300.0,41.4066,41.4752,41.1418,41.1418,133300.0
2014-11-07 10:00:00,41.95,42.05,41.92,41.94,184400.0,41.132,41.2301,41.1026,41.1222,184400.0
2014-11-07 10:30:00,41.94,42.11,41.87,42.08,96100.0,41.1222,41.2889,41.0536,41.2595,96100.0
2014-11-07 11:00:00,42.09,42.11,41.93,41.94,168300.0,41.2693,41.2889,41.1124,41.1222,168300.0
2014-11-07 11:30:00,41.94,42.02,41.93,41.99,45800.0,41.1222,41.2007,41.1124,41.1712,45800.0
2014-11-07 12:00:00,41.98,42.05,41.98,42.01,80300.0,41.1614,41.2301,41.1614,41.1909,80300.0
2014-11-07 12:30:00,42.01,42.01,41.96,41.99,143200.0,41.1909,41.1909,41.1418,41.1712,143200.0
2014-11-07 13:00:00,41.99,42.01,41.98,41.98,42200.0,41.1712,41.1909,41.1614,41.1614,42200.0
2014-11-07 13:30:00,41.97,42.0,41.93,41.93,53600.0,41.1516,41.1811,41.1124,41.1124,53600.0
2014-11-07 14:00:00,41.93,41.95,41.8,41.8,129900.0,41.1124,41.132,40.985,40.985,129900.0
2014-11-07 14:30:00,41.8,41.81,41.56,41.57,264600.0,40.985,40.9948,40.7496,40.7594,264600.0
2014-11-07 15:00:00,41.58,41.75,41.57,41.7,249500.0,40.7692,40.9359,40.7594,40.8869,249500.0
2014-11-07 15:30:00,41.71,41.89,41.67,41.89,394900.0,40.8967,41.0732,40.8575,41.0732,394900.0
2014-11-10 09:30:00,41.91,42.08,41.8,41.99,304400.0,41.0928,41.2595,40.985,41.1712,304400.0
2014-11-10 10:00:00,41.99,42.07,41.91,41.94,50500.0,41.1712,41.2497,41.0928,41.1222,50500.0
2014-11-10 10:30:00,41.95,42.02,41.89,41.93,41000.0,41.132,41.2007,41.0732,41.1124,41000.0
2014-11-10 11:00:00,41.93,41.99,41.89,41.96,36300.0,41.1124,41.1712,41.0732,41.1418,36300.0
2014-11-10 11:30:00,41.95,42.01,41.9,41.96,108700.0,41.132,41.1909,41.083,41.1418,108700.0
2014-11-10 12:00:00,41.98,42.02,41.95,41.98,44100.0,41.1614,41.2007,41.132,41.1614,44100.0
2014-11-10 12:30:00,41.99,42.05,41.99,42.02,51600.0,41.1712,41.2301,41.1712,41.2007,51600.0
2014-11-10 13:00:00,42.03,42.13,42.0,42.03,58600.0,41.2105,41.3085,41.1811,41.2105,58600.0
2014-11-10 13:30:00,42.03,42.05,41.99,42.01,70200.0,41.2105,41.2301,41.1712,41.1909,70200.0
2014-11-10 14:00:00,42.01,42.09,42.0,42.07,41000.0,41.1909,41.2693,41.1811,41.2497,41000.0
2014-11-10 14:30:00,42.06,42.09,42.03,42.06,62000.0,41.2399,41.2693,41.2105,41.2399,62000.0
2014-11-10 15:00:00,42.07,42.15,42.05,42.1,98800.0,41.2497,41.3281,41.2301,41.2791,98800.0
2014-11-10 15:30:00,42.09,42.1,42.01,42.07,278000.0,41.2693,41.2791,41.1909,41.2497,278000.0
2014-11-11 09:30:00,42.0,42.08,41.93,42.06,84800.0,41.1811,41.2595,41.1124,41.2399,84800.0
2014-11-11 10:00:00,42.05,42.22,42.02,42.09,78900.0,41.2301,41.3968,41.2007,41.2693,78900.0
2014-11-11 10:30:00,42.08,42.15,42.0,42.0,56700.0,41.2595,41.3281,41.1811,41.1811,56700.0
2014-11-11 11:00:00,41.99,42.02,41.93,41.95,44100.0,41.1712,41.2007,41.1124,41.132,44100.0
2014-11-11 11:30:00,41.95,41.98,41.93,41.95,25000.0,41.132,41.1614,41.1124,41.132,25000.0
2014-11-11 12:00:00,41.95,41.95,41.73,41.76,63700.0,41.132,41.132,40.9163,40.9457,63700.0
2014-11-11 12:30:00,41.76,41.87,41.75,41.84,55900.0,40.9457,41.0536,40.9359,41.0242,55900.0
2014-11-11 13:00:00,41.84,41.84,41.7,41.71,89800.0,41.0242,41.0242,40.8869,40.8967,89800.0
2014-11-11 13:30:00,41.71,41.73,41.62,41.73,72900.0,40.8967,40.9163,40.8085,40.9163,72900.0
2014-11-11 14:00:00,41.73,41.79,41.73,41.73,99700.0,40.9163,40.9751,40.9163,40.9163,99700.0
2014-11-11 14:30:00,41.73,41.76,41.72,41.74,69300.0,40.9163,40.9457,40.9065,40.9261,69300.0
2014-11-11 15:00:00,41.75,41.84,41.74,41.76,95500.0,40.9359,41.0242,40.9261,40.9457,95500.0
2014-11-11 15:30:00,41.76,41.85,41.74,41.8,278600.0,40.9457,41.034,40.9261,40.985,278600.0
2014-11-12 09:30:00,41.41,42.02,41.41,41.91,66200.0,40.6026,41.2007,40.6026,41.0928,66200.0
2014-11-12 10:00:00,41.91,42.03,41.91,41.99,64400.0,41.0928,41.2105,41.0928,41.1712,64400.0
2014-11-12 10:30:00,41.99,42.01,41.82,41.83,148200.0,41.1712,41.1909,41.0046,41.0144,148200.0
2014-11-12 11:00:00,41.82,41.9,41.82,41.84,110500.0,41.0046,41.083,41.0046,41.0242,110500.0
2014-11-12 11:30:00,41.84,42.03,41.83,41.99,76100.0,41.0242,41.2105,41.0144,41.1712,76100.0
2014-11-12 12:00:00,42.0,42.05,41.95,42.02,107600.0,41.1811,41.2301,41.132,41.2007,107600.0
2014-11-12 12:30:00,42.02,42.02,41.9,42.0,41000.0,41.2007,41.2007,41.083,41.1811,41000.0
2014-11-12 13:00:00,42.0,42.01,41.9,42.0,30200.0,41.1811,41.1909,41.083,41.1811,30200.0
2014-11-12 13:30:00,42.0,42.05,41.97,41.99,92700.0,41.1811,41.2301,41.1516,41.1712,92700.0
2014-11-12 14:00:00,42.0,42.2,41.99,42.18,120700.0,41.1811,41.3772,41.1712,41.3575,120700.0
2014-11-12 14:30:00,42.18,42.18,42.04,42.05,143600.0,41.3575,41.3575,41.2203,41.2301,143600.0
2014-11-12 15:00:00,42.05,42.08,42.01,42.07,89000.0,41.2301,41.2595,41.1909,41.2497,89000.0
2014-11-12 15:30:00,42.08,42.13,42.03,42.09,203200.0,41.2595,41.3085,41.2105,41.2693,203200.0
2014-11-13 09:30:00,42.1,42.47,42.09,42.38,130700.0,41.2791,41.6419,41.2693,41.5536,130700.0
2014-11-13 10:00:00,42.39,42.5,42.31,42.45,168800.0,41.5634,41.6713,41.485,41.6223,168800.0
2014-11-13 10:30:00,42.46,42.48,42.42,42.44,246100.0,41.6321,41.6517,41.5929,41.6125,246100.0
2014-11-13 11:00:00,42.44,42.45,42.32,42.34,156200.0,41.6125,41.6223,41.4948,41.5144,156200.0
2014-11-13 11:30:00,42.34,42.34,42.22,42.3,138600.0,41.5144,41.5144,41.3968,41.4752,138600.0
2014-11-13 12:00:00,42.31,42.33,42.21,42.33,90100.0,41.485,41.5046,41.387,41.5046,90100.0
2014-11-13 12:30:00,42.33,42.38,42.29,42.3,33700.0,41.5046,41.5536,41.4654,41.4752,33700.0
2014-11-13 13:00:00,42.3,42.31,42.06,42.06,59100.0,41.4752,41.485,41.2399,41.2399,59100.0
2014-11-13 13:30:00,42.05,42.17,41.97,42.16,50400.0,41.2301,41.3477,41.1516,41.3379,50400.0
2014-11-13 14:00:00,42.15,42.2,42.08,42.15,71000.0,41.3281,41.3772,41.2595,41.3281,71000.0
2014-11-13 14:30:00,42.15,42.2,42.11,42.12,49500.0,41.3281,41.3772,41.2889,41.2987,49500.0
2014-11-13 15:00:00,42.12,42.21,42.09,42.09,67900.0,41.2987,41.387,41.2693,41.2693,67900.0
2014-11-13 15:30:00,42.09,42.24,42.09,42.15,246500.0,41.2693,41.4164,41.2693,41.3281,246500.0
2014-11-14 09:30:00,41.99,42.08,41.9,41.98,100500.0,41.1712,41.2595,41.083,41.1614,100500.0
2014-11-14 10:00:00,42.0,42.1,41.96,41.96,87100.0,41.1811,41.2791,41.1418,41.1418,87100.0
2014-11-14 10:30:00,41.96,41.98,41.89,41.96,86000.0,41.1418,41.1614,41.0732,41.1418,86000.0
2014-11-14 11:00:00,41.97,42.06,41.94,41.99,80600.0,41.1516,41.2399,41.1222,41.1712,80600.0
2014-11-14 11:30:00,42.01,42.06,41.97,42.04,120500.0,41.1909,41.2399,41.1516,41.2203,120500.0
2014-11-14 12:00:00,42.04,42.08,41.98,42.0,72200.0,41.2203,41.2595,41.1614,41.1811,72200.0
2014-11-14 12:30:00,42.01,42.04,41.95,41.95,70200.0,41.1909,41.2203,41.132,41.132,70200.0
2014-11-14 13:00:00,41.94,41.94,41.86,41.89,60000.0,41.1222,41.1222,41.0438,41.0732,60000.0
2014-11-14 13:30:00,41.89,41.96,41.84,41.85,53100.0,41.0732,41.1418,41.0242,41.034,53100.0
2014-11-14 14:00:00,41.84,41.85,41.8,41.81,49600.0,41.0242,41.034,40.985,40.9948,49600.0
2014-11-14 14:30:00,41.82,41.83,41.74,41.74,138500.0,41.0046,41.0144,40.9261,40.9261,138500.0
2014-11-14 15:00:00,41.74,41.76,41.69,41.7,159200.0,40.9261,40.9457,40.8771,40.8869,159200.0
2014-11-14 15:30:00,41.69,41.77,41.68,41.75,416500.0,40.8771,40.9555,40.8673,40.9359,416500.0
2014-11-17 09:30:00,41.74,41.78,41.56,41.75,274200.0,40.9261,40.9653,40.7496,40.9359,274200.0
2014-11-17 10:00:00,41.77,41.9,41.72,41.88,287600.0,40.9555,41.083,40.9065,41.0634,287600.0
2014-11-17 10:30:00,41.86,41.88,41.77,41.88,109900.0,41.0438,41.0634,40.9555,41.0634,109900.0
2014-11-17 11:00:00,41.88,41.89,41.79,41.82,85200.0,41.0634,41.0732,40.9751,41.0046,85200.0
2014-11-17 11:30:00,41.82,41.83,41.7,41.73,137100.0,41.0046,41.0144,40.8869,40.9163,137100.0
2014-11-17 12:00:00,41.72,41.8,41.71,41.79,56800.0,40.9065,40.985,40.8967,40.9751,56800.0
2014-11-17 12:30:00,41.79,41.81,41.77,41.77,63000.0,40.9751,40.9948,40.9555,40.9555,63000.0
2014-11-17 13:00:00,41.78,41.81,41.77,41.8,108100.0,40.9653,40.9948,40.9555,40.985,108100.0
2014-11-17 13:30:00,41.8,41.91,41.79,41.8,56200.0,40.985,41.0928,40.9751,40.985,56200.0
2014-11-17 14:00:00,41.79,41.81,41.78,41.8,101800.0,40.9751,40.9948,40.9653,40.985,101800.0
2014-11-17 14:30:00,41.8,41.82,41.79,41.81,59600.0,40.985,41.0046,40.9751,40.9948,59600.0
2014-11-17 15:00:00,41.8,41.85,41.79,41.81,94000.0,40.985,41.034,40.9751,40.9948,94000.0
2014-11-17 15:30:00,41.81,41.84,41.76,41.79,360400.0,40.9948,41.0242,40.9457,40.9751,360400.0
2014-11-18 09:30:00,41.9,42.42,41.76,42.38,71700.0,41.083,41.5929,40.9457,41.5536,71700.0
2014-11-18 10:00:00,42.4,42.5,42.38,42.39,67100.0,41.5733,41.6713,41.5536,41.5634,67100.0
2014-11-18 10:30:00,42.39,42.39,42.25,42.37,50100.0,41.5634,41.5634,41.4262,41.5438,50100.0
2014-11-18 11:00:00,42.37,42.4,42.28,42.3,78000.0,41.5438,41.5733,41.4556,41.4752,78000.0
2014-11-18 11:30:00,42.3,42.49,42.3,42.47,47500.0,41.4752,41.6615,41.4752,41.6419,47500.0
2014-11-18 12:00:00,42.46,42.46,42.33,42.33,53000.0,41.6321,41.6321,41.5046,41.5046,53000.0
2014-11-18 12:30:00,42.33,42.4,42.26,42.4,56900.0,41.5046,41.5733,41.436,41.5733,56900.0
2014-11-18 13:00:00,42.39,42.4,42.3,42.33,54800.0,41.5634,41.5733,41.4752,41.5046,54800.0
2014-11-18 13:30:00,42.34,42.35,42.27,42.31,64300.0,41.5144,41.5242,41.4458,41.485,64300.0
2014-11-18 14:00:00,42.31,42.55,42.3,42.55,141000.0,41.485,41.7203,41.4752,41.7203,141000.0
2014-11-18 14:30:00,42.55,42.68,42.54,42.55,183900.0,41.7203,41.8478,41.7105,41.7203,183900.0
2014-11-18 15:00:00,42.56,42.62,42.55,42.58,86900.0,41.7301,41.789,41.7203,41.7497,86900.0
2014-11-18 15:30:00,42.58,42.6,42.44,42.47,235700.0,41.7497,41.7694,41.6125,41.6419,235700.0
2014-11-19 09:30:00,42.38,42.67,42.22,42.67,173400.0,41.5536,41.838,41.3968,41.838,173400.0
2014-11-19 10:00:00,42.67,42.73,42.58,42.66,145200.0,41.838,41.8968,41.7497,41.8282,145200.0
2014-11-19 10:30:00,42.66,42.74,42.65,42.67,141600.0,41.8282,41.9066,41.8184,41.838,141600.0
2014-11-19 11:00:00,42.67,42.77,42.64,42.74,79900.0,41.838,41.936,41.8086,41.9066,79900.0
2014-11-19 11:30:00,42.73,42.78,42.64,42.77,58300.0,41.8968,41.9458,41.8086,41.936,58300.0
2014-11-19 12:00:00,42.77,42.8,42.71,42.72,61100.0,41.936,41.9655,41.8772,41.887,61100.0
2014-11-19 12:30:00,42.73,42.75,42.64,42.75,68400.0,41.8968,41.9164,41.8086,41.9164,68400.0
2014-11-19 13:00:00,42.75,42.79,42.7,42.78,30800.0,41.9164,41.9557,41.8674,41.9458,30800.0
2014-11-19 13:30:00,42.77,42.8,42.66,42.68,81500.0,41.936,41.9655,41.8282,41.8478,81500.0
2014-11-19 14:00:00,42.68,42.81,42.65,42.68,70400.0,41.8478,41.9753,41.8184,41.8478,70400.0
2014-11-19 14:30:00,42.68,42.74,42.62,42.72,91700.0,41.8478,41.9066,41.789,41.887,91700.0
2014-11-19 15:00:00,42.71,42.83,42.67,42.77,89600.0,41.8772,41.9949,41.838,41.936,89600.0
2014-11-19 15:30:00,42.77,42.89,42.76,42.84,343300.0,41.936,42.0537,41.9262,42.0047,343300.0
2014-11-20 09:30:00,42.7,42.93,42.52,42.89,205700.0,41.8674,42.0929,41.6909,42.0537,205700.0
2014-11-20 10:00:00,42.9,43.0,42.87,42.91,76700.0,42.0635,42.1616,42.0341,42.0733,76700.0
2014-11-20 10:30:00,42.89,42.97,42.85,42.9,51700.0,42.0537,42.1321,42.0145,42.0635,51700.0
2014-11-20 11:00:00,42.89,43.24,42.89,43.21,176000.0,42.0537,42.3969,42.0537,42.3675,176000.0
2014-11-20 11:30:00,43.21,43.22,43.05,43.07,35300.0,42.3675,42.3773,42.2106,42.2302,35300.0
2014-11-20 12:00:00,43.07,43.15,43.02,43.15,106200.0,42.2302,42.3086,42.1812,42.3086,106200.0
2014-11-20 12:30:00,43.15,43.18,43.01,43.02,35000.0,42.3086,42.338,42.1714,42.1812,35000.0
2014-11-20 13:00:00,43.01,43.06,42.99,43.02,53800.0,42.1714,42.2204,42.1518,42.1812,53800.0
2014-11-20 13:30:00,43.03,43.08,43.0,43.05,54100.0,42.191,42.24,42.1616,42.2106,54100.0
2014-11-20 14:00:00,43.05,43.06,43.0,43.01,44500.0,42.2106,42.2204,42.1616,42.1714,44500.0
2014-11-20 14:30:00,43.0,43.01,42.92,42.96,55300.0,42.1616,42.1714,42.0831,42.1223,55300.0
2014-11-20 15:00:00,42.95,43.0,42.93,42.99,61200.0,42.1125,42.1616,42.0929,42.1518,61200.0
2014-11-20 15:30:00,43.0,43.07,42.97,43.0,320300.0,42.1616,42.2302,42.1321,42.1616,320300.0
2014-11-21 09:30:00,43.54,43.83,43.47,43.55,310600.0,42.691,42.9754,42.6224,42.7008,310600.0
2014-11-21 10:00:00,43.56,43.9,43.54,43.77,229100.0,42.7106,43.044,42.691,42.9165,229100.0
2014-11-21 10:30:00,43.76,43.8,43.68,43.75,124200.0,42.9067,42.946,42.8283,42.8969,124200.0
2014-11-21 11:00:00,43.76,43.86,43.71,43.82,73300.0,42.9067,43.0048,42.8577,42.9656,73300.0
2014-11-21 11:30:00,43.81,43.84,43.7,43.77,65200.0,42.9558,42.9852,42.8479,42.9165,65200.0
2014-11-21 12:00:00,43.76,43.8,43.65,43.74,97100.0,42.9067,42.946,42.7989,42.8871,97100.0
2014-11-21 12:30:00,43.75,43.78,43.67,43.72,105000.0,42.8969,42.9263,42.8185,42.8675,105000.0
2014-11-21 13:00:00,43.72,43.72,43.63,43.64,110900.0,42.8675,42.8675,42.7793,42.7891,110900.0
2014-11-21 13:30:00,43.63,43.72,43.6,43.64,88800.0,42.7793,42.8675,42.7499,42.7891,88800.0
2014-11-21 14:00:00,43.65,43.67,43.54,43.55,78200.0,42.7989,42.8185,42.691,42.7008,78200.0
2014-11-21 14:30:00,43.54,43.62,43.51,43.59,97000.0,42.691,42.7695,42.6616,42.7401,97000.0
2014-11-21 15:00:00,43.59,43.64,43.52,43.56,143600.0,42.7401,42.7891,42.6714,42.7106,143600.0
2014-11-21 15:30:00,43.56,43.65,43.53,43.59,329500.0,42.7106,42.7989,42.6812,42.7401,329500.0
2014-11-24 09:30:00,43.88,44.17,43.69,44.13,185000.0,43.0244,43.3087,42.8381,43.2695,185000.0
2014-11-24 10:00:00,44.12,44.23,44.1,44.14,100900.0,43.2597,43.3676,43.2401,43.2793,100900.0
2014-11-24 10:30:00,44.14,44.14,44.03,44.1,88900.0,43.2793,43.2793,43.1715,43.2401,88900.0
2014-11-24 11:00:00,44.09,44.12,44.04,44.05,84500.0,43.2303,43.2597,43.1813,43.1911,84500.0
2014-11-24 11:30:00,44.06,44.14,44.04,44.13,91200.0,43.2009,43.2793,43.1813,43.2695,91200.0
2014-11-24 12:00:00,44.13,44.14,44.06,44.09,61000.0,43.2695,43.2793,43.2009,43.2303,61000.0
2014-11-24 12:30:00,44.08,44.12,44.08,44.09,73700.0,43.2205,43.2597,43.2205,43.2303,73700.0
2014-11-24 13:00:00,44.08,44.12,44.0,44.11,60400.0,43.2205,43.2597,43.1421,43.2499,60400.0
2014-11-24 13:30:00,44.11,44.15,44.09,44.1,67700.0,43.2499,43.2891,43.2303,43.2401,67700.0
2014-11-24 14:00:00,44.1,44.24,44.1,44.23,77200.0,43.2401,43.3774,43.2401,43.3676,77200.0
2014-11-24 14:30:00,44.23,44.32,44.13,44.16,116200.0,43.3676,43.4558,43.2695,43.2989,116200.0
2014-11-24 15:00:00,44.17,44.18,44.09,44.15,76300.0,43.3087,43.3185,43.2303,43.2891,76300.0
2014-11-24 15:30:00,44.15,44.32,44.15,44.24,423300.0,43.2891,43.4558,43.2891,43.3774,423300.0
2014-11-25 09:30:00,44.34,44.47,44.16,44.28,130400.0,43.4754,43.6029,43.2989,43.4166,130400.0
2014-11-25 10:00:00,44.27,44.33,44.08,44.12,178400.0,43.4068,43.4656,43.2205,43.2597,178400.0
2014-11-25 10:30:00,44.13,44.14,43.96,43.99,119600.0,43.2695,43.2793,43.1028,43.1323,119600.0
2014-11-25 11:00:00,43.99,44.03,43.9,43.92,88300.0,43.1323,43.1715,43.044,43.0636,88300.0
2014-11-25 11:30:00,43.92,44.04,43.92,44.03,84300.0,43.0636,43.1813,43.0636,43.1715,84300.0
2014-11-25 12:00:00,44.04,44.1,44.03,44.07,64300.0,43.1813,43.2401,43.1715,43.2107,64300.0
2014-11-25 12:30:00,44.07,44.07,43.98,43.98,114800.0,43.2107,43.2107,43.1224,43.1224,114800.0
2014-11-25 13:00:00,43.98,44.0,43.91,43.96,127000.0,43.1224,43.1421,43.0538,43.1028,127000.0
2014-11-25 13:30:00,43.95,44.01,43.87,43.87,127200.0,43.093,43.1519,43.0146,43.0146,127200.0
2014-11-25 14:00:00,43.88,44.0,43.8,43.9,176300.0,43.0244,43.1421,42.946,43.044,176300.0
2014-11-25 14:30:00,43.91,43.91,43.86,43.86,116600.0,43.0538,43.0538,43.0048,43.0048,116600.0
2014-11-25 15:00:00,43.86,43.91,43.86,43.87,137500.0,43.0048,43.0538,43.0048,43.0146,137500.0
2014-11-25 15:30:00,43.88,43.9,43.63,43.7,567600.0,43.0244,43.044,42.7793,42.8479,567600.0
2014-11-26 09:30:00,43.65,43.8,43.56,43.63,81400.0,42.7989,42.946,42.7106,42.7793,81400.0
2014-11-26 10:00:00,43.61,43.74,43.53,43.7,53300.0,42.7597,42.8871,42.6812,42.8479,53300.0
2014-11-26 10:30:00,43.69,43.69,43.46,43.48,41700.0,42.8381,42.8381,42.6126,42.6322,41700.0
2014-11-26 11:00:00,43.48,43.48,43.35,43.44,82400.0,42.6322,42.6322,42.5047,42.593,82400.0
2014-11-26 11:30:00,43.44,43.45,43.36,43.38,51800.0,42.593,42.6028,42.5145,42.5341,51800.0
2014-11-26 12:00:00,43.38,43.38,43.23,43.33,112600.0,42.5341,42.5341,42.3871,42.4851,112600.0
2014-11-26 12:30:00,43.33,43.33,43.24,43.26,56000.0,42.4851,42.4851,42.3969,42.4165,56000.0
2014-11-26 13:00:00,43.27,43.41,43.26,43.41,72100.0,42.4263,42.5636,42.4165,42.5636,72100.0
2014-11-26 13:30:00,43.42,43.49,43.41,43.45,59400.0,42.5734,42.642,42.5636,42.6028,59400.0
2014-11-26 14:00:00,43.44,43.52,43.43,43.43,52300.0,42.593,42.6714,42.5832,42.5832,52300.0
2014-11-26 14:30:00,43.44,43.44,43.32,43.32,88700.0,42.593,42.593,42.4753,42.4753,88700.0
2014-11-26 15:00:00,43.31,43.32,43.26,43.29,75900.0,42.4655,42.4753,42.4165,42.4459,75900.0
2014-11-26 15:30:00,43.3,43.33,43.25,43.28,275600.0,42.4557,42.4851,42.4067,42.4361,275600.0
2014-11-28 09:30:00,43.45,43.52,43.19,43.47,165400.0,42.6028,42.6714,42.3479,42.6224,165400.0
2014-11-28 10:00:00,43.48,43.49,43.34,43.37,57200.0,42.6322,42.642,42.4949,42.5243,57200.0
2014-11-28 10:30:00,43.36,43.37,43.22,43.29,130300.0,42.5145,42.5243,42.3773,42.4459,130300.0
2014-11-28 11:00:00,43.3,43.36,43.27,43.32,84900.0,42.4557,42.5145,42.4263,42.4753,84900.0
2014-11-28 11:30:00,43.33,43.47,43.3,43.43,95700.0,42.4851,42.6224,42.4557,42.5832,95700.0
2014-11-28 12:00:00,43.43,43.44,43.34,43.34,43000.0,42.5832,42.593,42.4949,42.4949,43000.0
2014-11-28 12:30:00,43.34,43.36,43.23,43.32,118200.0,42.4949,42.5145,42.3871,42.4753,118200.0
2014-12-01 09:30:00,42.98,42.99,42.65,42.69,189000.0,42.1419,42.1518,41.8184,41.8576,189000.0
2014-12-01 10:00:00,42.69,42.8,42.65,42.75,118300.0,41.8576,41.9655,41.8184,41.9164,118300.0
2014-12-01 10:30:00,42.74,42.74,42.36,42.37,73300.0,41.9066,41.9066,41.534,41.5438,73300.0
2014-12-01 11:00:00,42.37,42.55,42.32,42.5,100300.0,41.5438,41.7203,41.4948,41.6713,100300.0
2014-12-01 11:30:00,42.5,42.54,42.46,42.48,43900.0,41.6713,41.7105,41.6321,41.6517,43900.0
2014-12-01 12:00:00,42.48,42.56,42.45,42.49,38900.0,41.6517,41.7301,41.6223,41.6615,38900.0
2014-12-01 12:30:00,42.51,42.72,42.5,42.72,62700.0,41.6811,41.887,41.6713,41.887,62700.0
2014-12-01 13:00:00,42.72,42.76,42.68,42.68,26900.0,41.887,41.9262,41.8478,41.8478,26900.0
2014-12-01 13:30:00,42.68,42.76,42.68,42.7,41200.0,41.8478,41.9262,41.8478,41.8674,41200.0
2014-12-01 14:00:00,42.71,42.74,42.6,42.64,46400.0,41.8772,41.9066,41.7694,41.8086,46400.0
2014-12-01 14:30:00,42.63,42.71,42.62,42.69,50700.0,41.7988,41.8772,41.789,41.8576,50700.0
2014-12-01 15:00:00,42.7,42.79,42.69,42.73,160300.0,41.8674,41.9557,41.8576,41.8968,160300.0
2014-12-01 15:30:00,42.73,42.75,42.52,42.53,232600.0,41.8968,41.9164,41.6909,41.7007,232600.0
2014-12-02 09:30:00,42.55,42.84,42.46,42.52,142000.0,41.7203,42.0047,41.6321,41.6909,142000.0
2014-12-02 10:00:00,42.55,42.56,42.46,42.51,138400.0,41.7203,41.7301,41.6321,41.6811,138400.0
2014-12-02 10:30:00,42.51,42.55,42.47,42.54,142900.0,41.6811,41.7203,41.6419,41.7105,142900.0
2014-12-02 11:00:00,42.55,42.62,42.5,42.55,122800.0,41.7203,41.789,41.6713,41.7203,122800.0
2014-12-02 11:30:00,42.55,42.58,42.5,42.53,57600.0,41.7203,41.7497,41.6713,41.7007,57600.0
2014-12-02 12:00:00,42.53,42.54,42.48,42.5,155500.0,41.7007,41.7105,41.6517,41.6713,155500.0
2014-12-02 12:30:00,42.5,42.5,42.08,42.12,402200.0,41.6713,41.6713,41.2595,41.2987,402200.0
2014-12-02 13:00:00,42.13,42.2,41.97,42.01,349700.0,41.3085,41.3772,41.1516,41.1909,349700.0
2014-12-02 13:30:00,42.01,42.01,41.94,42.0,377900.0,41.1909,41.1909,41.1222,41.1811,377900.0
2014-12-02 14:00:00,42.0,42.11,41.98,42.0,185100.0,41.1811,41.2889,41.1614,41.1811,185100.0
2014-12-02 14:30:00,42.0,42.11,41.99,42.11,159900.0,41.1811,41.2889,41.1712,41.2889,159900.0
2014-12-02 15:00:00,42.11,42.12,42.06,42.12,214800.0,41.2889,41.2987,41.2399,41.2987,214800.0
2014-12-02 15:30:00,42.12,42.18,42.07,42.15,537000.0,41.2987,41.3575,41.2497,41.3281,537000.0
2014-12-03 09:30:00,42.25,43.11,42.25,43.0,202200.0,41.4262,42.2694,41.4262,42.1616,202200.0
2014-12-03 10:00:00,43.02,43.09,42.91,42.98,185700.0,42.1812,42.2498,42.0733,42.1419,185700.0
2014-12-03 10:30:00,42.98,43.16,42.54,42.82,569800.0,42.1419,42.3184,41.7105,41.9851,569800.0
2014-12-03 11:00:00,42.81,43.17,42.81,42.94,223100.0,41.9753,42.3282,41.9753,42.1027,223100.0
2014-12-03 11:30:00,42.96,42.99,42.64,42.64,237700.0,42.1223,42.1518,41.8086,41.8086,237700.0
2014-12-03 12:00:00,42.65,42.73,42.06,42.59,647900.0,41.8184,41.8968,41.2399,41.7596,647900.0
2014-12-03 12:30:00,42.59,42.84,42.53,42.83,147500.0,41.7596,42.0047,41.7007,41.9949,147500.0
2014-12-03 13:00:00,42.83,42.92,42.72,42.85,111300.0,41.9949,42.0831,41.887,42.0145,111300.0
2014-12-03 13:30:00,42.86,43.03,42.71,43.0,279500.0,42.0243,42.191,41.8772,42.1616,279500.0
2014-12-03 14:00:00,42.99,43.31,42.93,43.27,196500.0,42.1518,42.4655,42.0929,42.4263,196500.0
2014-12-03 14:30:00,43.28,43.32,43.13,43.19,181100.0,42.4361,42.4753,42.289,42.3479,181100.0
2014-12-03 15:00:00,43.2,43.29,43.19,43.25,214700.0,42.3577,42.4459,42.3479,42.4067,214700.0
2014-12-03 15:30:00,43.25,43.31,43.17,43.22,609200.0,42.4067,42.4655,42.3282,42.3773,609200.0
2014-12-04 09:30:00,43.3,43.42,42.9,42.94,86600.0,42.4557,42.5734,42.0635,42.1027,86600.0
2014-12-04 10:00:00,42.96,42.96,42.75,42.81,116700.0,42.1223,42.1223,41.9164,41.9753,116700.0
2014-12-04 10:30:00,42.8,42.82,42.63,42.78,76400.0,41.9655,41.9851,41.7988,41.9458,76400.0
2014-12-04 11:00:00,42.74,42.8,42.52,42.57,71400.0,41.9066,41.9655,41.6909,41.7399,71400.0
2014-12-04 11:30:00,42.56,42.66,42.55,42.64,56500.0,41.7301,41.8282,41.7203,41.8086,56500.0
2014-12-04 12:00:00,42.64,42.67,42.59,42.61,54500.0,41.8086,41.838,41.7596,41.7792,54500.0
2014-12-04 12:30:00,42.61,42.76,42.59,42.61,141600.0,41.7792,41.9262,41.7596,41.7792,141600.0
2014-12-04 13:00:00,42.62,42.67,42.58,42.61,57400.0,41.789,41.838,41.7497,41.7792,57400.0
2014-12-04 13:30:00,42.6,42.61,42.55,42.55,75700.0,41.7694,41.7792,41.7203,41.7203,75700.0
2014-12-04 14:00:00,42.55,42.62,42.53,42.56,103300.0,41.7203,41.789,41.7007,41.7301,103300.0
2014-12-04 14:30:00,42.55,42.56,42.41,42.47,93500.0,41.7203,41.7301,41.5831,41.6419,93500.0
2014-12-04 15:00:00,42.47,42.52,42.37,42.39,131000.0,41.6419,41.6909,41.5438,41.5634,131000.0
2014-12-04 15:30:00,42.38,42.49,42.36,42.45,273800.0,41.5536,41.6615,41.534,41.6223,273800.0
2014-12-05 09:30:00,42.53,42.86,42.53,42.84,51500.0,41.7007,42.0243,41.7007,42.0047,51500.0
2014-12-05 10:00:00,42.84,42.84,42.63,42.72,28600.0,42.0047,42.0047,41.7988,41.887,28600.0
2014-12-05 10:30:00,42.74,42.83,42.7,42.77,31200.0,41.9066,41.9949,41.8674,41.936,31200.0
2014-12-05 11:00:00,42.77,42.79,42.7,42.72,46100.0,41.936,41.9557,41.8674,41.887,46100.0
2014-12-05 11:30:00,42.71,42.85,42.7,42.75,47400.0,41.8772,42.0145,41.8674,41.9164,47400.0
2014-12-05 12:00:00,42.73,42.74,42.56,42.58,91500.0,41.8968,41.9066,41.7301,41.7497,91500.0
2014-12-05 12:30:00,42.58,42.65,42.58,42.6,34400.0,41.7497,41.8184,41.7497,41.7694,34400.0
2014-12-05 13:00:00,42.6,42.61,42.57,42.61,42700.0,41.7694,41.7792,41.7399,41.7792,42700.0
2014-12-05 13:30:00,42.61,42.61,42.58,42.6,36600.0,41.7792,41.7792,41.7497,41.7694,36600.0
2014-12-05 14:00:00,42.59,42.61,42.51,42.51,61700.0,41.7596,41.7792,41.6811,41.6811,61700.0
2014-12-05 14:30:00,42.51,42.53,42.44,42.45,87800.0,41.6811,41.7007,41.6125,41.6223,87800.0
2014-12-05 15:00:00,42.44,42.46,42.38,42.45,138000.0,41.6125,41.6321,41.5536,41.6223,138000.0
2014-12-05 15:30:00,42.44,42.44,42.24,42.3,409300.0,41.6125,41.6125,41.4164,41.4752,409300.0
2014-12-08 09:30:00,42.33,42.53,42.21,42.41,56400.0,41.5046,41.7007,41.387,41.5831,56400.0
2014-12-08 10:00:00,42.39,42.51,42.39,42.49,18600.0,41.5634,41.6811,41.5634,41.6615,18600.0
2014-12-08 10:30:00,42.51,42.51,42.41,42.41,27000.0,41.6811,41.6811,41.5831,41.5831,27000.0
2014-12-08 11:00:00,42.42,42.45,42.31,42.31,29300.0,41.5929,41.6223,41.485,41.485,29300.0
2014-12-08 11:30:00,42.33,42.34,42.15,42.18,42700.0,41.5046,41.5144,41.3281,41.3575,42700.0
2014-12-08 12:00:00,42.19,42.19,41.89,41.89,58900.0,41.3673,41.3673,41.0732,41.0732,58900.0
2014-12-08 12:30:00,41.89,41.99,41.87,41.89,36600.0,41.0732,41.1712,41.0536,41.0732,36600.0
2014-12-08 13:00:00,41.9,41.96,41.76,41.78,55400.0,41.083,41.1418,40.9457,40.9653,55400.0
2014-12-08 13:30:00,41.77,41.77,41.57,41.57,56200.0,40.9555,40.9555,40.7594,40.7594,56200.0
2014-12-08 14:00:00,41.58,41.6,41.4,41.48,89600.0,40.7692,40.7889,40.5928,40.6712,89600.0
2014-12-08 14:30:00,41.48,41.61,41.47,41.59,71200.0,40.6712,40.7987,40.6614,40.779,71200.0
2014-12-08 15:00:00,41.58,41.69,41.53,41.65,106600.0,40.7692,40.8771,40.7202,40.8379,106600.0
2014-12-08 15:30:00,41.65,41.68,41.57,41.62,272600.0,40.8379,40.8673,40.7594,40.8085,272600.0
2014-12-09 09:30:00,41.02,41.4,40.9,41.2,141900.0,40.2202,40.5928,40.1025,40.3967,141900.0
2014-12-09 10:00:00,41.22,41.31,41.1,41.13,88800.0,40.4163,40.5045,40.2986,40.328,88800.0
2014-12-09 10:30:00,41.12,41.32,41.12,41.28,74900.0,40.3182,40.5143,40.3182,40.4751,74900.0
2014-12-09 11:00:00,41.3,41.45,41.26,41.45,66800.0,40.4947,40.6418,40.4555,40.6418,66800.0
2014-12-09 11:30:00,41.44,41.47,41.41,41.47,46500.0,40.632,40.6614,40.6026,40.6614,46500.0
2014-12-09 12:00:00,41.46,41.64,41.42,41.62,119000.0,40.6516,40.8281,40.6124,40.8085,119000.0
2014-12-09 12:30:00,41.61,41.74,41.59,41.74,55500.0,40.7987,40.9261,40.779,40.9261,55500.0
2014-12-09 13:00:00,41.73,41.87,41.66,41.83,44400.0,40.9163,41.0536,40.8477,41.0144,44400.0
2014-12-09 13:30:00,41.83,42.0,41.82,41.94,70100.0,41.0144,41.1811,41.0046,41.1222,70100.0
2014-12-09 14:00:00,41.93,42.0,41.9,41.98,62600.0,41.1124,41.1811,41.083,41.1614,62600.0
2014-12-09 14:30:00,41.98,41.99,41.8,41.95,125100.0,41.1614,41.1712,40.985,41.132,125100.0
2014-12-09 15:00:00,41.95,42.05,41.93,41.96,124700.0,41.132,41.2301,41.1124,41.1418,124700.0
2014-12-09 15:30:00,41.96,41.96,41.81,41.85,658000.0,41.1418,41.1418,40.9948,41.034,658000.0
2014-12-10 09:30:00,41.8,41.82,41.32,41.38,48800.0,41.0052,41.0248,40.5343,40.5932,48800.0
2014-12-10 10:00:00,41.36,41.37,41.23,41.25,36700.0,40.5736,40.5834,40.446,40.4656,36700.0
2014-12-10 10:30:00,41.25,41.37,41.13,41.34,70100.0,40.4656,40.5834,40.3479,40.5539,70100.0
2014-12-10 11:00:00,41.35,41.43,41.06,41.06,111000.0,40.5637,40.6422,40.2793,40.2793,111000.0
2014-12-10 11:30:00,41.05,41.18,41.01,41.18,50200.0,40.2694,40.397,40.2302,40.397,50200.0
2014-12-10 12:00:00,41.17,41.2,41.07,41.09,51000.0,40.3872,40.4166,40.2891,40.3087,51000.0
2014-12-10 12:30:00,41.07,41.25,41.02,41.17,49600.0,40.2891,40.4656,40.24,40.3872,49600.0
2014-12-10 13:00:00,41.15,41.23,41.11,41.21,53400.0,40.3675,40.446,40.3283,40.4264,53400.0
2014-12-10 13:30:00,41.21,41.23,40.87,40.91,56300.0,40.4264,40.446,40.0929,40.1321,56300.0
2014-12-10 14:00:00,40.88,40.97,40.76,40.76,91500.0,40.1027,40.191,39.985,39.985,91500.0
2014-12-10 14:30:00,40.77,40.79,40.55,40.55,83500.0,39.9948,40.0144,39.779,39.779,83500.0
2014-12-10 15:00:00,40.57,40.8,40.49,40.76,190700.0,39.7986,40.0242,39.7201,39.985,190700.0
2014-12-10 15:30:00,40.77,40.84,40.5,40.52,380300.0,39.9948,40.0634,39.7299,39.7495,380300.0
2014-12-11 09:30:00,40.65,41.21,40.6,41.19,119000.0,39.8771,40.4264,39.828,40.4068,119000.0
2014-12-11 10:00:00,41.21,41.25,40.99,41.1,76600.0,40.4264,40.4656,40.2106,40.3185,76600.0
2014-12-11 10:30:00,41.12,41.15,40.84,40.96,76700.0,40.3381,40.3675,40.0634,40.1812,76700.0
2014-12-11 11:00:00,40.96,41.08,40.91,40.95,128200.0,40.1812,40.2989,40.1321,40.1713,128200.0
2014-12-11 11:30:00,40.95,41.04,40.94,41.03,47800.0,40.1713,40.2596,40.1615,40.2498,47800.0
2014-12-11 12:00:00,41.03,41.03,40.92,40.94,48300.0,40.2498,40.2498,40.1419,40.1615,48300.0
2014-12-11 12:30:00,40.96,41.09,40.94,41.04,77700.0,40.1812,40.3087,40.1615,40.2596,77700.0
2014-12-11 13:00:00,41.04,41.08,40.87,40.89,62300.0,40.2596,40.2989,40.0929,40.1125,62300.0
2014-12-11 13:30:00,40.89,40.96,40.84,40.86,71300.0,40.1125,40.1812,40.0634,40.0831,71300.0
2014-12-11 14:00:00,40.85,40.91,40.78,40.83,99300.0,40.0732,40.1321,40.0046,40.0536,99300.0
2014-12-11 14:30:00,40.84,40.92,40.68,40.69,143400.0,40.0634,40.1419,39.9065,39.9163,143400.0
2014-12-11 15:00:00,40.69,40.96,40.69,40.89,106600.0,39.9163,40.1812,39.9163,40.1125,106600.0
2014-12-11 15:30:00,40.89,40.93,40.51,40.59,346300.0,40.1125,40.1517,39.7397,39.8182,346300.0
2014-12-12 09:30:00,40.15,40.21,39.92,40.16,151300.0,39.3866,39.4454,39.1609,39.3964,151300.0
2014-12-12 10:00:00,40.12,40.12,39.82,39.87,103700.0,39.3571,39.3571,39.0628,39.1119,103700.0
2014-12-12 10:30:00,39.88,39.89,39.51,39.52,168300.0,39.1217,39.1315,38.7587,38.7685,168300.0
2014-12-12 11:00:00,39.53,39.63,39.38,39.39,132900.0,38.7783,38.8764,38.6312,38.641,132900.0
2014-12-12 11:30:00,39.39,39.5,39.3,39.32,113000.0,38.641,38.7489,38.5527,38.5723,113000.0
2014-12-12 12:00:00,39.34,39.57,39.32,39.55,71100.0,38.592,38.8176,38.5723,38.798,71100.0
2014-12-12 12:30:00,39.55,39.64,39.52,39.53,154700.0,38.798,38.8863,38.7685,38.7783,154700.0
2014-12-12 13:00:00,39.54,39.71,39.47,39.65,81900.0,38.7882,38.9549,38.7195,38.8961,81900.0
2014-12-12 13:30:00,39.65,39.74,39.59,39.73,60600.0,38.8961,38.9844,38.8372,38.9745,60600.0
2014-12-12 14:00:00,39.73,39.81,39.68,39.73,95200.0,38.9745,39.053,38.9255,38.9745,95200.0
2014-12-12 14:30:00,39.73,39.78,39.67,39.77,92100.0,38.9745,39.0236,38.9157,39.0138,92100.0
2014-12-12 15:00:00,39.76,39.79,39.71,39.75,115900.0,39.004,39.0334,38.9549,38.9942,115900.0
2014-12-12 15:30:00,39.75,39.75,39.32,39.34,431500.0,38.9942,38.9942,38.5723,38.592,431500.0
2014-12-15 09:30:00,39.62,39.86,39.52,39.77,131200.0,38.8666,39.1021,38.7685,39.0138,131200.0
2014-12-15 10:00:00,39.78,39.82,39.55,39.62,149900.0,39.0236,39.0628,38.798,38.8666,149900.0
2014-12-15 10:30:00,39.62,39.82,39.56,39.78,103200.0,38.8666,39.0628,38.8078,39.0236,103200.0
2014-12-15 11:00:00,39.77,39.79,39.41,39.45,108100.0,39.0138,39.0334,38.6606,38.6999,108100.0
2014-12-15 11:30:00,39.43,39.55,39.2,39.24,87400.0,38.6802,38.798,38.4546,38.4939,87400.0
2014-12-15 12:00:00,39.26,39.73,39.26,39.71,93400.0,38.5135,38.9745,38.5135,38.9549,93400.0
2014-12-15 12:30:00,39.72,39.83,39.59,39.78,64400.0,38.9647,39.0726,38.8372,39.0236,64400.0
2014-12-15 13:00:00,39.75,39.81,39.61,39.61,51300.0,38.9942,39.053,38.8568,38.8568,51300.0
2014-12-15 13:30:00,39.61,39.76,39.58,39.72,74600.0,38.8568,39.004,38.8274,38.9647,74600.0
2014-12-15 14:00:00,39.71,39.86,39.63,39.82,65800.0,38.9549,39.1021,38.8764,39.0628,65800.0
2014-12-15 14:30:00,39.82,39.9,39.68,39.76,113800.0,39.0628,39.1413,38.9255,39.004,113800.0
2014-12-15 15:00:00,39.76,39.85,39.75,39.76,149300.0,39.004,39.0923,38.9942,39.004,149300.0
2014-12-15 15:30:00,39.76,39.91,39.64,39.64,284300.0,39.004,39.1511,38.8863,38.8863,284300.0
2014-12-16 09:30:00,39.6,40.06,39.56,39.89,222700.0,38.847,39.2983,38.8078,39.1315,222700.0
2014-12-16 10:00:00,39.86,40.13,39.73,40.12,77000.0,39.1021,39.3669,38.9745,39.3571,77000.0
2014-12-16 10:30:00,40.12,40.13,39.83,40.11,74000.0,39.3571,39.3669,39.0726,39.3473,74000.0
2014-12-16 11:00:00,40.08,40.55,40.0,40.49,86300.0,39.3179,39.779,39.2394,39.7201,86300.0
2014-12-16 11:30:00,40.48,40.56,40.19,40.34,159000.0,39.7103,39.7888,39.4258,39.5729,159000.0
2014-12-16 12:00:00,40.34,40.39,40.29,40.36,93200.0,39.5729,39.622,39.5239,39.5926,93200.0
2014-12-16 12:30:00,40.36,40.41,40.13,40.18,65300.0,39.5926,39.6416,39.3669,39.416,65300.0
2014-12-16 13:00:00,40.16,40.24,39.85,39.89,90100.0,39.3964,39.4748,39.0923,39.1315,90100.0
2014-12-16 13:30:00,39.88,40.02,39.81,39.89,94300.0,39.1217,39.259,39.053,39.1315,94300.0
2014-12-16 14:00:00,39.89,40.08,39.8,40.06,193000.0,39.1315,39.3179,39.0432,39.2983,193000.0
2014-12-16 14:30:00,40.05,40.09,39.88,40.01,53800.0,39.2885,39.3277,39.1217,39.2492,53800.0
2014-12-16 15:00:00,40.01,40.08,39.81,39.89,139000.0,39.2492,39.3179,39.053,39.1315,139000.0
2014-12-16 15:30:00,39.87,39.93,39.45,39.49,399600.0,39.1119,39.1707,38.6999,38.7391,399600.0
2014-12-17 09:30:00,39.51,39.99,39.2,39.99,182100.0,38.7587,39.2296,38.4546,39.2296,182100.0
2014-12-17 10:00:00,40.0,40.02,39.32,39.36,210900.0,39.2394,39.259,38.5723,38.6116,210900.0
2014-12-17 10:30:00,39.36,39.63,39.31,39.6,161300.0,38.6116,38.8764,38.5625,38.847,161300.0
2014-12-17 11:00:00,39.59,39.67,39.41,39.52,101900.0,38.8372,38.9157,38.6606,38.7685,101900.0
2014-12-17 11:30:00,39.52,40.12,39.51,40.07,79200.0,38.7685,39.3571,38.7587,39.3081,79200.0
2014-12-17 12:00:00,40.07,40.08,39.88,39.92,67800.0,39.3081,39.3179,39.1217,39.1609,67800.0
2014-12-17 12:30:00,39.9,40.25,39.9,40.07,182800.0,39.1413,39.4847,39.1413,39.3081,182800.0
2014-12-17 13:00:00,40.07,40.14,39.99,40.01,67800.0,39.3081,39.3767,39.2296,39.2492,67800.0
2014-12-17 13:30:00,40.01,40.25,39.97,40.25,68900.0,39.2492,39.4847,39.21,39.4847,68900.0
2014-12-17 14:00:00,40.26,40.73,40.19,40.58,184200.0,39.4945,39.9555,39.4258,39.8084,184200.0
2014-12-17 14:30:00,40.59,40.65,40.3,40.31,161100.0,39.8182,39.8771,39.5337,39.5435,161100.0
2014-12-17 15:00:00,40.33,40.59,40.13,40.56,232000.0,39.5631,39.8182,39.3669,39.7888,232000.0
2014-12-17 15:30:00,40.57,40.78,40.49,40.64,354600.0,39.7986,40.0046,39.7201,39.8672,354600.0
2014-12-18 09:30:00,41.37,41.68,41.35,41.66,165500.0,40.5834,40.8875,40.5637,40.8678,165500.0
2014-12-18 10:00:00,41.66,41.78,41.52,41.55,107700.0,40.8678,40.9856,40.7305,40.7599,107700.0
2014-12-18 10:30:00,41.54,41.74,41.51,41.58,142600.0,40.7501,40.9463,40.7207,40.7894,142600.0
2014-12-18 11:00:00,41.57,41.66,41.45,41.59,108700.0,40.7796,40.8678,40.6618,40.7992,108700.0
2014-12-18 11:30:00,41.6,41.7,41.52,41.64,99900.0,40.809,40.9071,40.7305,40.8482,99900.0
2014-12-18 12:00:00,41.64,41.74,41.58,41.6,49700.0,40.8482,40.9463,40.7894,40.809,49700.0
2014-12-18 12:30:00,41.61,41.69,41.57,41.69,103700.0,40.8188,40.8973,40.7796,40.8973,103700.0
2014-12-18 13:00:00,41.68,41.83,41.66,41.83,85400.0,40.8875,41.0346,40.8678,41.0346,85400.0
2014-12-18 13:30:00,41.83,41.89,41.81,41.85,50800.0,41.0346,41.0935,41.015,41.0542,50800.0
2014-12-18 14:00:00,41.85,41.86,41.66,41.66,71000.0,41.0542,41.064,40.8678,40.8678,71000.0
2014-12-18 14:30:00,41.65,41.71,41.59,41.65,58000.0,40.858,40.9169,40.7992,40.858,58000.0
2014-12-18 15:00:00,41.66,41.72,41.6,41.66,110900.0,40.8678,40.9267,40.809,40.8678,110900.0
2014-12-18 15:30:00,41.66,42.01,41.65,41.99,479800.0,40.8678,41.2112,40.858,41.1916,479800.0
2014-12-19 09:30:00,42.03,42.23,41.87,41.96,468700.0,41.2308,41.427,41.0739,41.1621,468700.0
2014-12-19 10:00:00,41.97,42.39,41.9,42.39,128200.0,41.172,41.584,41.1033,41.584,128200.0
2014-12-19 10:30:00,42.33,42.43,42.16,42.41,202300.0,41.5251,41.6232,41.3583,41.6036,202300.0
2014-12-19 11:00:00,42.41,42.41,42.25,42.32,84300.0,41.6036,41.6036,41.4466,41.5153,84300.0
2014-12-19 11:30:00,42.3,42.4,42.22,42.3,71200.0,41.4957,41.5938,41.4172,41.4957,71200.0
2014-12-19 12:00:00,42.3,42.45,42.3,42.38,108200.0,41.4957,41.6428,41.4957,41.5742,108200.0
2014-12-19 12:30:00,42.37,42.46,42.35,42.42,64300.0,41.5643,41.6526,41.5447,41.6134,64300.0
2014-12-19 13:00:00,42.41,42.43,42.34,42.43,69300.0,41.6036,41.6232,41.5349,41.6232,69300.0
2014-12-19 13:30:00,42.43,42.55,42.42,42.53,104200.0,41.6232,41.7409,41.6134,41.7213,104200.0
2014-12-19 14:00:00,42.53,42.58,42.48,42.58,85500.0,41.7213,41.7704,41.6723,41.7704,85500.0
2014-12-19 14:30:00,42.58,42.91,42.57,42.89,146600.0,41.7704,42.0941,41.7605,42.0745,146600.0
2014-12-19 15:00:00,42.88,42.92,42.79,42.9,367800.0,42.0646,42.1039,41.9764,42.0843,367800.0
2014-12-19 15:30:00,42.9,42.94,42.68,42.73,759000.0,42.0843,42.1235,41.8685,41.9175,759000.0
2014-12-22 09:30:00,42.74,43.0,42.7,42.81,85300.0,41.9273,42.1824,41.8881,41.996,85300.0
2014-12-22 10:00:00,42.78,42.83,42.68,42.75,207600.0,41.9665,42.0156,41.8685,41.9371,207600.0
2014-12-22 10:30:00,42.75,42.76,42.59,42.64,97400.0,41.9371,41.9469,41.7802,41.8292,97400.0
2014-12-22 11:00:00,42.62,42.65,42.53,42.63,60000.0,41.8096,41.839,41.7213,41.8194,60000.0
2014-12-22 11:30:00,42.64,42.7,42.62,42.68,42300.0,41.8292,41.8881,41.8096,41.8685,42300.0
2014-12-22 12:00:00,42.68,42.68,42.54,42.62,76700.0,41.8685,41.8685,41.7311,41.8096,76700.0
2014-12-22 12:30:00,42.62,42.71,42.6,42.7,77600.0,41.8096,41.8979,41.79,41.8881,77600.0
2014-12-22 13:00:00,42.69,42.75,42.67,42.73,52500.0,41.8783,41.9371,41.8586,41.9175,52500.0
2014-12-22 13:30:00,42.73,42.75,42.66,42.67,50400.0,41.9175,41.9371,41.8488,41.8586,50400.0
2014-12-22 14:00:00,42.68,42.69,42.63,42.66,44100.0,41.8685,41.8783,41.8194,41.8488,44100.0
2014-12-22 14:30:00,42.67,42.86,42.67,42.85,82300.0,41.8586,42.045,41.8586,42.0352,82300.0
2014-12-22 15:00:00,42.86,42.93,42.85,42.93,72700.0,42.045,42.1137,42.0352,42.1137,72700.0
2014-12-22 15:30:00,42.93,42.98,42.81,42.9,219600.0,42.1137,42.1627,41.996,42.0843,219600.0
2014-12-23 09:30:00,43.05,43.27,43.0,43.21,45000.0,42.2314,42.4472,42.1824,42.3884,45000.0
2014-12-23 10:00:00,43.18,43.42,43.17,43.39,71400.0,42.3589,42.5944,42.3491,42.565,71400.0
2014-12-23 10:30:00,43.38,43.45,43.31,43.36,61300.0,42.5551,42.6238,42.4865,42.5355,61300.0
2014-12-23 11:00:00,43.36,43.42,43.36,43.39,51000.0,42.5355,42.5944,42.5355,42.565,51000.0
2014-12-23 11:30:00,43.4,43.53,43.4,43.52,68400.0,42.5748,42.7023,42.5748,42.6925,68400.0
2014-12-23 12:00:00,43.51,43.57,43.39,43.45,70100.0,42.6827,42.7415,42.565,42.6238,70100.0
2014-12-23 12:30:00,43.45,43.45,43.4,43.4,33800.0,42.6238,42.6238,42.5748,42.5748,33800.0
2014-12-23 13:00:00,43.4,43.44,43.38,43.39,45100.0,42.5748,42.614,42.5551,42.565,45100.0
2014-12-23 13:30:00,43.4,43.51,43.39,43.48,51000.0,42.5748,42.6827,42.565,42.6532,51000.0
2014-12-23 14:00:00,43.48,43.49,43.42,43.43,44600.0,42.6532,42.663,42.5944,42.6042,44600.0
2014-12-23 14:30:00,43.43,43.44,43.39,43.39,54300.0,42.6042,42.614,42.565,42.565,54300.0
2014-12-23 15:00:00,43.39,43.42,43.29,43.32,73700.0,42.565,42.5944,42.4669,42.4963,73700.0
2014-12-23 15:30:00,43.31,43.36,43.25,43.26,343800.0,42.4865,42.5355,42.4276,42.4374,343800.0
2014-12-24 09:30:00,43.41,43.41,43.11,43.14,36800.0,42.5846,42.5846,42.2903,42.3197,36800.0
2014-12-24 10:00:00,43.12,43.35,43.11,43.35,52700.0,42.3001,42.5257,42.2903,42.5257,52700.0
2014-12-24 10:30:00,43.36,43.41,43.24,43.27,19000.0,42.5355,42.5846,42.4178,42.4472,19000.0
2014-12-24 11:00:00,43.27,43.29,43.08,43.15,60100.0,42.4472,42.4669,42.2608,42.3295,60100.0
2014-12-24 11:30:00,43.15,43.24,43.1,43.13,61000.0,42.3295,42.4178,42.2805,42.3099,61000.0
2014-12-24 12:00:00,43.13,43.24,43.07,43.23,55000.0,42.3099,42.4178,42.251,42.408,55000.0
2014-12-24 12:30:00,43.24,43.25,42.96,43.0,178900.0,42.4178,42.4276,42.1431,42.1824,178900.0
2014-12-26 09:30:00,43.32,43.39,43.09,43.34,24000.0,42.4963,42.565,42.2707,42.5159,24000.0
2014-12-26 10:00:00,43.35,43.38,43.19,43.2,15100.0,42.5257,42.5551,42.3688,42.3786,15100.0
2014-12-26 10:30:00,43.2,43.27,43.14,43.27,30700.0,42.3786,42.4472,42.3197,42.4472,30700.0
2014-12-26 11:00:00,43.28,43.3,43.19,43.2,12700.0,42.457,42.4767,42.3688,42.3786,12700.0
2014-12-26 11:30:00,43.19,43.24,43.19,43.2,9200.0,42.3688,42.4178,42.3688,42.3786,9200.0
2014-12-26 12:00:00,43.2,43.22,43.1,43.1,8400.0,42.3786,42.3982,42.2805,42.2805,8400.0
2014-12-26 12:30:00,43.12,43.15,43.09,43.14,14600.0,42.3001,42.3295,42.2707,42.3197,14600.0
2014-12-26 13:00:00,43.14,43.17,43.08,43.1,15000.0,42.3197,42.3491,42.2608,42.2805,15000.0
2014-12-26 13:30:00,43.09,43.2,43.09,43.2,17500.0,42.2707,42.3786,42.2707,42.3786,17500.0
2014-12-26 14:00:00,43.2,43.25,43.19,43.19,11300.0,42.3786,42.4276,42.3688,42.3688,11300.0
2014-12-26 14:30:00,43.2,43.21,43.15,43.19,11300.0,42.3786,42.3884,42.3295,42.3688,11300.0
2014-12-26 15:00:00,43.19,43.21,43.17,43.18,23200.0,42.3688,42.3884,42.3491,42.3589,23200.0
2014-12-26 15:30:00,43.18,43.18,43.04,43.05,73600.0,42.3589,42.3589,42.2216,42.2314,73600.0
2014-12-29 09:30:00,42.86,43.18,42.71,43.13,43000.0,42.045,42.3589,41.8979,42.3099,43000.0
2014-12-29 10:00:00,43.13,43.13,42.91,42.95,25100.0,42.3099,42.3099,42.0941,42.1333,25100.0
2014-12-29 10:30:00,42.96,43.02,42.94,43.0,16300.0,42.1431,42.202,42.1235,42.1824,16300.0
2014-12-29 11:00:00,43.0,43.06,42.98,43.01,24000.0,42.1824,42.2412,42.1627,42.1922,24000.0
2014-12-29 11:30:00,43.01,43.05,43.0,43.04,20900.0,42.1922,42.2314,42.1824,42.2216,20900.0
2014-12-29 12:00:00,43.04,43.05,42.99,43.0,9900.0,42.2216,42.2314,42.1726,42.1824,9900.0
2014-12-29 12:30:00,43.0,43.01,42.92,42.94,26300.0,42.1824,42.1922,42.1039,42.1235,26300.0
2014-12-29 13:00:00,42.94,42.97,42.89,42.97,13400.0,42.1235,42.1529,42.0745,42.1529,13400.0
2014-12-29 13:30:00,42.95,43.02,42.95,43.01,15900.0,42.1333,42.202,42.1333,42.1922,15900.0
2014-12-29 14:00:00,43.01,43.01,42.96,43.0,14800.0,42.1922,42.1922,42.1431,42.1824,14800.0
2014-12-29 14:30:00,43.01,43.1,42.99,43.08,18800.0,42.1922,42.2805,42.1726,42.2608,18800.0
2014-12-29 15:00:00,43.09,43.14,43.05,43.13,46700.0,42.2707,42.3197,42.2314,42.3099,46700.0
2014-12-29 15:30:00,43.13,43.22,43.09,43.11,296600.0,42.3099,42.3982,42.2707,42.2903,296600.0
2014-12-30 09:30:00,42.91,43.08,42.84,42.89,17700.0,42.0941,42.2608,42.0254,42.0745,17700.0
2014-12-30 10:00:00,42.85,42.94,42.74,42.87,13600.0,42.0352,42.1235,41.9273,42.0548,13600.0
2014-12-30 10:30:00,42.86,42.91,42.82,42.89,15300.0,42.045,42.0941,42.0058,42.0745,15300.0
2014-12-30 11:00:00,42.91,42.92,42.8,42.8,20000.0,42.0941,42.1039,41.9862,41.9862,20000.0
2014-12-30 11:30:00,42.81,42.89,42.81,42.84,10500.0,41.996,42.0745,41.996,42.0254,10500.0
2014-12-30 12:00:00,42.84,42.85,42.76,42.82,11600.0,42.0254,42.0352,41.9469,42.0058,11600.0
2014-12-30 12:30:00,42.83,42.94,42.8,42.94,14200.0,42.0156,42.1235,41.9862,42.1235,14200.0
2014-12-30 13:00:00,42.93,42.98,42.87,42.87,18600.0,42.1137,42.1627,42.0548,42.0548,18600.0
2014-12-30 13:30:00,42.87,42.88,42.77,42.81,20500.0,42.0548,42.0646,41.9567,41.996,20500.0
2014-12-30 14:00:00,42.8,42.83,42.74,42.77,133100.0,41.9862,42.0156,41.9273,41.9567,133100.0
2014-12-30 14:30:00,42.78,42.85,42.76,42.77,49300.0,41.9665,42.0352,41.9469,41.9567,49300.0
2014-12-30 15:00:00,42.78,42.78,42.73,42.76,40000.0,41.9665,41.9665,41.9175,41.9469,40000.0
2014-12-30 15:30:00,42.75,42.8,42.68,42.69,214300.0,41.9371,41.9862,41.8685,41.8783,214300.0
2014-12-31 09:30:00,42.71,42.81,42.63,42.7,30600.0,41.8979,41.996,41.8194,41.8881,30600.0
2014-12-31 10:00:00,42.67,42.95,42.57,42.86,35800.0,41.8586,42.1333,41.7605,42.045,35800.0
2014-12-31 10:30:00,42.89,43.05,42.88,43.01,23500.0,42.0745,42.2314,42.0646,42.1922,23500.0
2014-12-31 11:00:00,43.03,43.04,42.79,42.79,14300.0,42.2118,42.2216,41.9764,41.9764,14300.0
2014-12-31 11:30:00,42.78,42.86,42.75,42.82,11500.0,41.9665,42.045,41.9371,42.0058,11500.0
2014-12-31 12:00:00,42.82,42.83,42.63,42.67,14100.0,42.0058,42.0156,41.8194,41.8586,14100.0
2014-12-31 12:30:00,42.72,42.75,42.61,42.66,16700.0,41.9077,41.9371,41.7998,41.8488,16700.0
2014-12-31 13:00:00,42.67,42.81,42.66,42.7,17000.0,41.8586,41.996,41.8488,41.8881,17000.0
2014-12-31 13:30:00,42.71,42.72,42.61,42.69,25600.0,41.8979,41.9077,41.7998,41.8783,25600.0
2014-12-31 14:00:00,42.68,42.7,42.57,42.6,46100.0,41.8685,41.8881,41.7605,41.79,46100.0
2014-12-31 14:30:00,42.59,42.6,42.38,42.46,22000.0,41.7802,41.79,41.5742,41.6526,22000.0
2014-12-31 15:00:00,42.47,42.47,42.38,42.4,106800.0,41.6624,41.6624,41.5742,41.5938,106800.0
2014-12-31 15:30:00,42.4,42.42,42.1,42.12,277200.0,41.5938,41.6134,41.2995,41.3191,277200.0
2015-01-02 09:30:00,42.35,42.55,42.31,42.36,62000.0,41.5447,41.7409,41.5055,41.5545,62000.0
2015-01-02 10:00:00,42.34,42.35,42.13,42.24,39100.0,41.5349,41.5447,41.3289,41.4368,39100.0
2015-01-02 10:30:00,42.22,42.26,41.7,41.94,46900.0,41.4172,41.4564,40.9071,41.1425,46900.0
2015-01-02 11:00:00,41.93,42.01,41.78,41.97,32800.0,41.1327,41.2112,40.9856,41.172,32800.0
2015-01-02 11:30:00,42.0,42.02,41.78,41.87,50800.0,41.2014,41.221,40.9856,41.0739,50800.0
2015-01-02 12:00:00,41.87,42.09,41.87,42.0,36500.0,41.0739,41.2897,41.0739,41.2014,36500.0
2015-01-02 12:30:00,42.0,42.09,41.82,41.87,19800.0,41.2014,41.2897,41.0248,41.0739,19800.0
2015-01-02 13:00:00,41.89,41.9,41.73,41.75,28500.0,41.0935,41.1033,40.9365,40.9561,28500.0
2015-01-02 13:30:00,41.76,41.82,41.7,41.8,40400.0,40.9659,41.0248,40.9071,41.0052,40400.0
2015-01-02 14:00:00,41.8,42.04,41.8,41.99,49600.0,41.0052,41.2406,41.0052,41.1916,49600.0
2015-01-02 14:30:00,41.99,42.08,41.94,42.03,67400.0,41.1916,41.2799,41.1425,41.2308,67400.0
2015-01-02 15:00:00,42.03,42.13,41.96,42.13,48500.0,41.2308,41.3289,41.1621,41.3289,48500.0
2015-01-02 15:30:00,42.11,42.34,42.08,42.18,221800.0,41.3093,41.5349,41.2799,41.378,221800.0
2015-01-05 09:30:00,41.82,42.18,41.66,41.71,79800.0,41.0248,41.378,40.8678,40.9169,79800.0
2015-01-05 10:00:00,41.71,41.85,41.66,41.77,90200.0,40.9169,41.0542,40.8678,40.9758,90200.0
2015-01-05 10:30:00,41.76,41.83,41.66,41.79,101600.0,40.9659,41.0346,40.8678,40.9954,101600.0
2015-01-05 11:00:00,41.8,41.8,41.56,41.57,73100.0,41.0052,41.0052,40.7697,40.7796,73100.0
2015-01-05 11:30:00,41.58,41.72,41.54,41.56,28100.0,40.7894,40.9267,40.7501,40.7697,28100.0
2015-01-05 12:00:00,41.58,41.62,41.28,41.3,38200.0,40.7894,40.8286,40.4951,40.5147,38200.0
2015-01-05 12:30:00,41.29,41.36,41.18,41.25,37400.0,40.5049,40.5736,40.397,40.4656,37400.0
2015-01-05 13:00:00,41.25,41.34,41.14,41.19,27700.0,40.4656,40.5539,40.3577,40.4068,27700.0
2015-01-05 13:30:00,41.18,41.26,41.09,41.23,49500.0,40.397,40.4755,40.3087,40.446,49500.0
2015-01-05 14:00:00,41.26,41.29,41.11,41.22,44500.0,40.4755,40.5049,40.3283,40.4362,44500.0
2015-01-05 14:30:00,41.21,41.29,41.18,41.21,54100.0,40.4264,40.5049,40.397,40.4264,54100.0
2015-01-05 15:00:00,41.23,41.42,41.2,41.41,66000.0,40.446,40.6324,40.4166,40.6226,66000.0
2015-01-05 15:30:00,41.41,41.56,41.3,41.37,296900.0,40.6226,40.7697,40.5147,40.5834,296900.0
2015-01-06 09:30:00,41.52,41.97,41.5,41.88,133700.0,40.7305,41.172,40.7109,41.0837,133700.0
2015-01-06 10:00:00,41.87,42.05,41.63,41.99,165700.0,41.0739,41.2504,40.8384,41.1916,165700.0
2015-01-06 10:30:00,42.01,42.01,41.61,41.61,78800.0,41.2112,41.2112,40.8188,40.8188,78800.0
2015-01-06 11:00:00,41.6,41.67,41.45,41.5,105500.0,40.809,40.8777,40.6618,40.7109,105500.0
2015-01-06 11:30:00,41.48,41.52,41.15,41.18,98400.0,40.6913,40.7305,40.3675,40.397,98400.0
2015-01-06 12:00:00,41.17,41.18,41.03,41.15,48300.0,40.3872,40.397,40.2498,40.3675,48300.0
2015-01-06 12:30:00,41.14,41.31,41.11,41.28,43100.0,40.3577,40.5245,40.3283,40.4951,43100.0
2015-01-06 13:00:00,41.3,41.3,40.97,41.06,130300.0,40.5147,40.5147,40.191,40.2793,130300.0
2015-01-06 13:30:00,41.05,41.2,41.0,41.18,104500.0,40.2694,40.4166,40.2204,40.397,104500.0
2015-01-06 14:00:00,41.19,41.29,41.13,41.29,85000.0,40.4068,40.5049,40.3479,40.5049,85000.0
2015-01-06 14:30:00,41.29,41.47,41.26,41.43,296000.0,40.5049,40.6815,40.4755,40.6422,296000.0
2015-01-06 15:00:00,41.43,41.5,41.36,41.4,402000.0,40.6422,40.7109,40.5736,40.6128,402000.0
2015-01-06 15:30:00,41.41,41.42,41.15,41.17,410800.0,40.6226,40.6324,40.3675,40.3872,410800.0
2015-01-07 09:30:00,41.64,41.74,41.45,41.54,66700.0,40.8482,40.9463,40.6618,40.7501,66700.0
2015-01-07 10:00:00,41.56,41.59,41.4,41.43,57200.0,40.7697,40.7992,40.6128,40.6422,57200.0
2015-01-07 10:30:00,41.44,41.5,41.29,41.43,44600.0,40.652,40.7109,40.5049,40.6422,44600.0
2015-01-07 11:00:00,41.43,41.48,41.27,41.38,43200.0,40.6422,40.6913,40.4853,40.5932,43200.0
2015-01-07 11:30:00,41.39,41.65,41.38,41.64,135200.0,40.603,40.858,40.5932,40.8482,135200.0
2015-01-07 12:00:00,41.64,41.9,41.58,41.75,191500.0,40.8482,41.1033,40.7894,40.9561,191500.0
2015-01-07 12:30:00,41.76,41.77,41.61,41.62,342900.0,40.9659,40.9758,40.8188,40.8286,342900.0
2015-01-07 13:00:00,41.63,41.72,41.57,41.6,382600.0,40.8384,40.9267,40.7796,40.809,382600.0
2015-01-07 13:30:00,41.6,41.62,41.45,41.45,137400.0,40.809,40.8286,40.6618,40.6618,137400.0
2015-01-07 14:00:00,41.45,41.58,41.35,41.52,225100.0,40.6618,40.7894,40.5637,40.7305,225100.0
2015-01-07 14:30:00,41.53,41.64,41.45,41.47,250800.0,40.7403,40.8482,40.6618,40.6815,250800.0
2015-01-07 15:00:00,41.47,41.56,41.42,41.47,152500.0,40.6815,40.7697,40.6324,40.6815,152500.0
2015-01-07 15:30:00,41.47,41.48,41.32,41.45,266400.0,40.6815,40.6913,40.5343,40.6618,266400.0
2015-01-08 09:30:00,41.86,42.21,41.85,42.17,180600.0,41.064,41.4074,41.0542,41.3681,180600.0
2015-01-08 10:00:00,42.18,42.35,42.14,42.27,321400.0,41.378,41.5447,41.3387,41.4662,321400.0
2015-01-08 10:30:00,42.27,42.46,42.22,42.46,568100.0,41.4662,41.6526,41.4172,41.6526,568100.0
2015-01-08 11:00:00,42.45,42.59,42.36,42.54,183000.0,41.6428,41.7802,41.5545,41.7311,183000.0
2015-01-08 11:30:00,42.55,42.73,42.5,42.73,136700.0,41.7409,41.9175,41.6919,41.9175,136700.0
2015-01-08 12:00:00,42.73,42.84,42.69,42.83,85100.0,41.9175,42.0254,41.8783,42.0156,85100.0
2015-01-08 12:30:00,42.83,43.0,42.83,42.98,87000.0,42.0156,42.1824,42.0156,42.1627,87000.0
2015-01-08 13:00:00,42.97,43.07,42.95,43.04,89500.0,42.1529,42.251,42.1333,42.2216,89500.0
2015-01-08 13:30:00,43.04,43.11,42.76,42.91,149800.0,42.2216,42.2903,41.9469,42.0941,149800.0
2015-01-08 14:00:00,42.93,43.08,42.91,43.08,104900.0,42.1137,42.2608,42.0941,42.2608,104900.0
2015-01-08 14:30:00,43.09,43.22,43.08,43.2,76400.0,42.2707,42.3982,42.2608,42.3786,76400.0
2015-01-08 15:00:00,43.2,43.26,43.14,43.26,113800.0,42.3786,42.4374,42.3197,42.4374,113800.0
2015-01-08 15:30:00,43.26,43.33,43.16,43.31,366500.0,42.4374,42.5061,42.3393,42.4865,366500.0
2015-01-09 09:30:00,43.42,43.43,42.97,43.04,104500.0,42.5944,42.6042,42.1529,42.2216,104500.0
2015-01-09 10:00:00,42.99,43.16,42.83,42.87,141200.0,42.1726,42.3393,42.0156,42.0548,141200.0
2015-01-09 10:30:00,42.86,42.86,42.6,42.7,79700.0,42.045,42.045,41.79,41.8881,79700.0
2015-01-09 11:00:00,42.73,42.74,42.46,42.52,64000.0,41.9175,41.9273,41.6526,41.7115,64000.0
2015-01-09 11:30:00,42.52,42.66,42.47,42.65,72300.0,41.7115,41.8488,41.6624,41.839,72300.0
2015-01-09 12:00:00,42.64,42.71,42.58,42.61,26300.0,41.8292,41.8979,41.7704,41.7998,26300.0
2015-01-09 12:30:00,42.63,42.66,42.5,42.51,48500.0,41.8194,41.8488,41.6919,41.7017,48500.0
2015-01-09 13:00:00,42.5,42.62,42.46,42.52,43200.0,41.6919,41.8096,41.6526,41.7115,43200.0
2015-01-09 13:30:00,42.52,42.56,42.46,42.51,48100.0,41.7115,41.7507,41.6526,41.7017,48100.0
2015-01-09 14:00:00,42.5,42.53,42.44,42.51,39300.0,41.6919,41.7213,41.633,41.7017,39300.0
2015-01-09 14:30:00,42.52,42.69,42.47,42.68,61700.0,41.7115,41.8783,41.6624,41.8685,61700.0
2015-01-09 15:00:00,42.67,42.9,42.66,42.68,100900.0,41.8586,42.0843,41.8488,41.8685,100900.0
2015-01-09 15:30:00,42.69,42.79,42.55,42.59,252200.0,41.8783,41.9764,41.7409,41.7802,252200.0
2015-01-12 09:30:00,42.56,42.72,41.63,41.76,84900.0,41.7507,41.9077,40.8384,40.9659,84900.0
2015-01-12 10:00:00,41.73,41.82,41.59,41.72,72300.0,40.9365,41.0248,40.7992,40.9267,72300.0
2015-01-12 10:30:00,41.71,41.87,41.65,41.85,55900.0,40.9169,41.0739,40.858,41.0542,55900.0
2015-01-12 11:00:00,41.91,41.91,41.77,41.83,32200.0,41.1131,41.1131,40.9758,41.0346,32200.0
2015-01-12 11:30:00,41.83,41.91,41.73,41.86,62200.0,41.0346,41.1131,40.9365,41.064,62200.0
2015-01-12 12:00:00,41.83,41.96,41.81,41.95,67100.0,41.0346,41.1621,41.015,41.1523,67100.0
2015-01-12 12:30:00,41.96,42.01,41.88,41.89,115100.0,41.1621,41.2112,41.0837,41.0935,115100.0
2015-01-12 13:00:00,41.91,41.94,41.8,41.82,56500.0,41.1131,41.1425,41.0052,41.0248,56500.0
2015-01-12 13:30:00,41.82,42.02,41.82,41.95,51700.0,41.0248,41.221,41.0248,41.1523,51700.0
2015-01-12 14:00:00,41.95,42.01,41.89,41.92,40400.0,41.1523,41.2112,41.0935,41.1229,40400.0
2015-01-12 14:30:00,41.91,41.96,41.86,41.95,52600.0,41.1131,41.1621,41.064,41.1523,52600.0
2015-01-12 15:00:00,41.95,42.06,41.94,42.0,69300.0,41.1523,41.2602,41.1425,41.2014,69300.0
2015-01-12 15:30:00,42.01,42.26,41.93,42.15,245200.0,41.2112,41.4564,41.1327,41.3485,245200.0
2015-01-13 09:30:00,42.58,43.05,42.39,43.05,72300.0,41.7704,42.2314,41.584,42.2314,72300.0
2015-01-13 10:00:00,43.09,43.11,42.97,43.02,54700.0,42.2707,42.2903,42.1529,42.202,54700.0
2015-01-13 10:30:00,43.0,43.14,42.98,43.11,91700.0,42.1824,42.3197,42.1627,42.2903,91700.0
2015-01-13 11:00:00,43.1,43.24,43.06,43.12,72800.0,42.2805,42.4178,42.2412,42.3001,72800.0
2015-01-13 11:30:00,43.13,43.13,42.85,42.85,42100.0,42.3099,42.3099,42.0352,42.0352,42100.0
2015-01-13 12:00:00,42.85,42.88,42.66,42.69,69500.0,42.0352,42.0646,41.8488,41.8783,69500.0
2015-01-13 12:30:00,42.7,42.8,42.67,42.76,62000.0,41.8881,41.9862,41.8586,41.9469,62000.0
2015-01-13 13:00:00,42.77,42.82,42.43,42.47,88000.0,41.9567,42.0058,41.6232,41.6624,88000.0
2015-01-13 13:30:00,42.45,42.46,42.02,42.14,52600.0,41.6428,41.6526,41.221,41.3387,52600.0
2015-01-13 14:00:00,42.09,42.14,41.8,42.07,108500.0,41.2897,41.3387,41.0052,41.27,108500.0
2015-01-13 14:30:00,42.06,42.32,42.04,42.11,72700.0,41.2602,41.5153,41.2406,41.3093,72700.0
2015-01-13 15:00:00,42.11,42.3,42.06,42.16,117500.0,41.3093,41.4957,41.2602,41.3583,117500.0
2015-01-13 15:30:00,42.16,42.56,42.16,42.43,225800.0,41.3583,41.7507,41.3583,41.6232,225800.0
2015-01-14 09:30:00,41.69,41.92,41.58,41.91,93900.0,40.8973,41.1229,40.7894,41.1131,93900.0
2015-01-14 10:00:00,41.91,42.3,41.89,42.14,133600.0,41.1131,41.4957,41.0935,41.3387,133600.0
2015-01-14 10:30:00,42.11,42.2,41.93,42.18,27000.0,41.3093,41.3976,41.1327,41.378,27000.0
2015-01-14 11:00:00,42.21,42.21,41.99,42.08,72800.0,41.4074,41.4074,41.1916,41.2799,72800.0
2015-01-14 11:30:00,42.06,42.27,42.05,42.07,30700.0,41.2602,41.4662,41.2504,41.27,30700.0
2015-01-14 12:00:00,42.07,42.16,42.06,42.08,72700.0,41.27,41.3583,41.2602,41.2799,72700.0
2015-01-14 12:30:00,42.08,42.13,42.03,42.08,76700.0,41.2799,41.3289,41.2308,41.2799,76700.0
2015-01-14 13:00:00,42.11,42.14,41.87,41.88,39900.0,41.3093,41.3387,41.0739,41.0837,39900.0
2015-01-14 13:30:00,41.88,41.88,41.7,41.76,81900.0,41.0837,41.0837,40.9071,40.9659,81900.0
2015-01-14 14:00:00,41.77,42.24,41.76,42.2,101400.0,40.9758,41.4368,40.9659,41.3976,101400.0
2015-01-14 14:30:00,42.22,42.35,42.1,42.13,82100.0,41.4172,41.5447,41.2995,41.3289,82100.0
2015-01-14 15:00:00,42.13,42.41,42.1,42.3,84200.0,41.3289,41.6036,41.2995,41.4957,84200.0
2015-01-14 15:30:00,42.29,42.35,42.1,42.18,301800.0,41.4859,41.5447,41.2995,41.378,301800.0
2015-01-15 09:30:00,42.49,42.53,41.9,42.01,98600.0,41.6821,41.7213,41.1033,41.2112,98600.0
2015-01-15 10:00:00,42.01,42.48,41.9,42.48,229300.0,41.2112,41.6723,41.1033,41.6723,229300.0
2015-01-15 10:30:00,42.48,42.69,42.46,42.6,257200.0,41.6723,41.8783,41.6526,41.79,257200.0
2015-01-15 11:00:00,42.61,42.71,42.31,42.34,213200.0,41.7998,41.8979,41.5055,41.5349,213200.0
2015-01-15 11:30:00,42.34,42.64,42.33,42.61,135000.0,41.5349,41.8292,41.5251,41.7998,135000.0
2015-01-15 12:00:00,42.61,42.67,42.56,42.61,242300.0,41.7998,41.8586,41.7507,41.7998,242300.0
2015-01-15 12:30:00,42.61,42.61,42.2,42.39,202300.0,41.7998,41.7998,41.3976,41.584,202300.0
2015-01-15 13:00:00,42.39,42.67,42.37,42.41,108200.0,41.584,41.8586,41.5643,41.6036,108200.0
2015-01-15 13:30:00,42.39,42.54,42.33,42.47,95000.0,41.584,41.7311,41.5251,41.6624,95000.0
2015-01-15 14:00:00,42.47,42.56,42.39,42.43,108100.0,41.6624,41.7507,41.584,41.6232,108100.0
2015-01-15 14:30:00,42.42,42.61,42.39,42.57,126100.0,41.6134,41.7998,41.584,41.7605,126100.0
2015-01-15 15:00:00,42.56,42.62,42.36,42.44,217300.0,41.7507,41.8096,41.5545,41.633,217300.0
2015-01-15 15:30:00,42.44,42.52,42.31,42.32,698000.0,41.633,41.7115,41.5055,41.5153,698000.0
2015-01-16 09:30:00,42.17,42.37,41.87,42.07,224700.0,41.3681,41.5643,41.0739,41.27,224700.0
2015-01-16 10:00:00,42.11,42.29,41.95,42.18,236300.0,41.3093,41.4859,41.1523,41.378,236300.0
2015-01-16 10:30:00,42.15,42.28,41.98,42.21,143700.0,41.3485,41.4761,41.1818,41.4074,143700.0
2015-01-16 11:00:00,42.21,42.26,42.06,42.2,226700.0,41.4074,41.4564,41.2602,41.3976,226700.0
2015-01-16 11:30:00,42.21,42.37,42.21,42.31,71800.0,41.4074,41.5643,41.4074,41.5055,71800.0
2015-01-16 12:00:00,42.3,42.42,42.26,42.34,67100.0,41.4957,41.6134,41.4564,41.5349,67100.0
2015-01-16 12:30:00,42.34,42.61,42.31,42.52,68200.0,41.5349,41.7998,41.5055,41.7115,68200.0
2015-01-16 13:00:00,42.52,42.54,42.42,42.46,83000.0,41.7115,41.7311,41.6134,41.6526,83000.0
2015-01-16 13:30:00,42.46,42.56,42.44,42.49,85100.0,41.6526,41.7507,41.633,41.6821,85100.0
2015-01-16 14:00:00,42.51,42.59,42.46,42.53,170500.0,41.7017,41.7802,41.6526,41.7213,170500.0
2015-01-16 14:30:00,42.54,42.61,42.5,42.6,65300.0,41.7311,41.7998,41.6919,41.79,65300.0
2015-01-16 15:00:00,42.6,42.61,42.49,42.57,83200.0,41.79,41.7998,41.6821,41.7605,83200.0
2015-01-16 15:30:00,42.55,42.91,42.55,42.85,295600.0,41.7409,42.0941,41.7409,42.0352,295600.0
2015-01-20 09:30:00,43.13,43.35,42.41,42.48,110300.0,42.3099,42.5257,41.6036,41.6723,110300.0
2015-01-20 10:00:00,42.49,42.63,42.41,42.59,65100.0,41.6821,41.8194,41.6036,41.7802,65100.0
2015-01-20 10:30:00,42.6,42.61,42.3,42.35,85500.0,41.79,41.7998,41.4957,41.5447,85500.0
2015-01-20 11:00:00,42.33,42.37,42.21,42.29,159400.0,41.5251,41.5643,41.4074,41.4859,159400.0
2015-01-20 11:30:00,42.28,42.28,41.97,42.2,97200.0,41.4761,41.4761,41.172,41.3976,97200.0
2015-01-20 12:00:00,42.2,42.3,42.17,42.27,58300.0,41.3976,41.4957,41.3681,41.4662,58300.0
2015-01-20 12:30:00,42.28,42.31,42.21,42.23,43200.0,41.4761,41.5055,41.4074,41.427,43200.0
2015-01-20 13:00:00,42.23,42.29,42.11,42.24,71000.0,41.427,41.4859,41.3093,41.4368,71000.0
2015-01-20 13:30:00,42.24,42.28,42.16,42.17,50200.0,41.4368,41.4761,41.3583,41.3681,50200.0
2015-01-20 14:00:00,42.17,42.24,42.16,42.21,67600.0,41.3681,41.4368,41.3583,41.4074,67600.0
2015-01-20 14:30:00,42.22,42.48,42.22,42.48,93800.0,41.4172,41.6723,41.4172,41.6723,93800.0
2015-01-20 15:00:00,42.49,42.57,42.45,42.53,174400.0,41.6821,41.7605,41.6428,41.7213,174400.0
2015-01-20 15:30:00,42.53,42.58,42.46,42.55,329700.0,41.7213,41.7704,41.6526,41.7409,329700.0
2015-01-21 09:30:00,42.5,42.82,42.17,42.47,122500.0,41.6919,42.0058,41.3681,41.6624,122500.0
2015-01-21 10:00:00,42.48,42.73,42.41,42.67,138000.0,41.6723,41.9175,41.6036,41.8586,138000.0
2015-01-21 10:30:00,42.69,42.88,42.56,42.85,33100.0,41.8783,42.0646,41.7507,42.0352,33100.0
2015-01-21 11:00:00,42.84,42.93,42.66,42.73,36100.0,42.0254,42.1137,41.8488,41.9175,36100.0
2015-01-21 11:30:00,42.75,42.78,42.64,42.72,26200.0,41.9371,41.9665,41.8292,41.9077,26200.0
2015-01-21 12:00:00,42.71,42.77,42.68,42.76,25900.0,41.8979,41.9567,41.8685,41.9469,25900.0
2015-01-21 12:30:00,42.77,42.79,42.56,42.6,31000.0,41.9567,41.9764,41.7507,41.79,31000.0
2015-01-21 13:00:00,42.6,42.63,42.41,42.43,83700.0,41.79,41.8194,41.6036,41.6232,83700.0
2015-01-21 13:30:00,42.42,42.54,42.36,42.39,77100.0,41.6134,41.7311,41.5545,41.584,77100.0
2015-01-21 14:00:00,42.39,42.46,42.32,42.35,61800.0,41.584,41.6526,41.5153,41.5447,61800.0
2015-01-21 14:30:00,42.35,42.52,42.28,42.47,91800.0,41.5447,41.7115,41.4761,41.6624,91800.0
2015-01-21 15:00:00,42.48,42.55,42.35,42.51,82800.0,41.6723,41.7409,41.5447,41.7017,82800.0
2015-01-21 15:30:00,42.5,42.54,42.45,42.47,222300.0,41.6919,41.7311,41.6428,41.6624,222300.0
2015-01-22 09:30:00,42.85,42.93,42.44,42.8,101200.0,42.0352,42.1137,41.633,41.9862,101200.0
2015-01-22 10:00:00,42.79,43.13,42.78,43.09,113600.0,41.9764,42.3099,41.9665,42.2707,113600.0
2015-01-22 10:30:00,43.09,43.2,42.93,43.2,161100.0,42.2707,42.3786,42.1137,42.3786,161100.0
2015-01-22 11:00:00,43.19,43.22,43.02,43.08,80200.0,42.3688,42.3982,42.202,42.2608,80200.0
2015-01-22 11:30:00,43.09,43.13,42.8,42.98,45400.0,42.2707,42.3099,41.9862,42.1627,45400.0
2015-01-22 12:00:00,43.0,43.09,42.93,43.09,46600.0,42.1824,42.2707,42.1137,42.2707,46600.0
2015-01-22 12:30:00,43.09,43.09,42.86,42.89,70800.0,42.2707,42.2707,42.045,42.0745,70800.0
2015-01-22 13:00:00,42.9,43.04,42.89,43.01,37200.0,42.0843,42.2216,42.0745,42.1922,37200.0
2015-01-22 13:30:00,43.0,43.23,43.0,43.18,84400.0,42.1824,42.408,42.1824,42.3589,84400.0
2015-01-22 14:00:00,43.18,43.28,43.11,43.26,58500.0,42.3589,42.457,42.2903,42.4374,58500.0
2015-01-22 14:30:00,43.28,43.62,43.28,43.61,91400.0,42.457,42.7906,42.457,42.7808,91400.0
2015-01-22 15:00:00,43.62,43.69,43.55,43.59,114400.0,42.7906,42.8592,42.7219,42.7611,114400.0
2015-01-22 15:30:00,43.59,43.62,43.45,43.48,349300.0,42.7611,42.7906,42.6238,42.6532,349300.0
2015-01-23 09:30:00,43.39,43.39,42.86,42.93,132700.0,42.565,42.565,42.045,42.1137,132700.0
2015-01-23 10:00:00,42.94,43.08,42.88,42.96,111100.0,42.1235,42.2608,42.0646,42.1431,111100.0
2015-01-23 10:30:00,42.97,43.02,42.7,42.97,106100.0,42.1529,42.202,41.8881,42.1529,106100.0
2015-01-23 11:00:00,42.97,43.01,42.8,42.99,66600.0,42.1529,42.1922,41.9862,42.1726,66600.0
2015-01-23 11:30:00,42.98,42.98,42.83,42.87,67100.0,42.1627,42.1627,42.0156,42.0548,67100.0
2015-01-23 12:00:00,42.86,43.02,42.85,42.95,73800.0,42.045,42.202,42.0352,42.1333,73800.0
2015-01-23 12:30:00,42.95,43.02,42.84,42.9,69700.0,42.1333,42.202,42.0254,42.0843,69700.0
2015-01-23 13:00:00,42.9,43.02,42.84,42.84,65300.0,42.0843,42.202,42.0254,42.0254,65300.0
2015-01-23 13:30:00,42.84,42.91,42.82,42.85,103100.0,42.0254,42.0941,42.0058,42.0352,103100.0
2015-01-23 14:00:00,42.86,42.87,42.68,42.77,127500.0,42.045,42.0548,41.8685,41.9567,127500.0
2015-01-23 14:30:00,42.76,42.89,42.71,42.83,117600.0,41.9469,42.0745,41.8979,42.0156,117600.0
2015-01-23 15:00:00,42.82,42.85,42.66,42.69,153100.0,42.0058,42.0352,41.8488,41.8783,153100.0
2015-01-23 15:30:00,42.69,42.69,42.36,42.37,662500.0,41.8783,41.8783,41.5545,41.5643,662500.0
2015-01-26 09:30:00,42.28,42.6,42.1,42.25,90600.0,41.4761,41.79,41.2995,41.4466,90600.0
2015-01-26 10:00:00,42.26,42.56,42.23,42.53,160000.0,41.4564,41.7507,41.427,41.7213,160000.0
2015-01-26 10:30:00,42.52,42.62,42.47,42.59,89800.0,41.7115,41.8096,41.6624,41.7802,89800.0
2015-01-26 11:00:00,42.59,42.6,42.33,42.36,138500.0,41.7802,41.79,41.5251,41.5545,138500.0
2015-01-26 11:30:00,42.36,42.5,42.29,42.48,43400.0,41.5545,41.6919,41.4859,41.6723,43400.0
2015-01-26 12:00:00,42.47,42.55,42.44,42.5,45700.0,41.6624,41.7409,41.633,41.6919,45700.0
2015-01-26 12:30:00,42.5,42.51,42.37,42.48,40700.0,41.6919,41.7017,41.5643,41.6723,40700.0
2015-01-26 13:00:00,42.47,42.59,42.45,42.58,54200.0,41.6624,41.7802,41.6428,41.7704,54200.0
2015-01-26 13:30:00,42.59,42.74,42.59,42.63,121300.0,41.7802,41.9273,41.7802,41.8194,121300.0
2015-01-26 14:00:00,42.63,42.63,42.51,42.59,122400.0,41.8194,41.8194,41.7017,41.7802,122400.0
2015-01-26 14:30:00,42.6,42.63,42.45,42.47,73600.0,41.79,41.8194,41.6428,41.6624,73600.0
2015-01-26 15:00:00,42.47,42.48,42.28,42.32,174700.0,41.6624,41.6723,41.4761,41.5153,174700.0
2015-01-26 15:30:00,42.32,42.49,42.3,42.45,306300.0,41.5153,41.6821,41.4957,41.6428,306300.0
2015-01-27 09:30:00,41.71,41.83,41.42,41.49,98200.0,40.9169,41.0346,40.6324,40.7011,98200.0
2015-01-27 10:00:00,41.54,41.66,41.44,41.48,105000.0,40.7501,40.8678,40.652,40.6913,105000.0
2015-01-27 10:30:00,41.48,41.51,41.26,41.44,159500.0,40.6913,40.7207,40.4755,40.652,159500.0
2015-01-27 11:00:00,41.43,41.58,41.4,41.58,89300.0,40.6422,40.7894,40.6128,40.7894,89300.0
2015-01-27 11:30:00,41.58,41.79,41.56,41.7,104400.0,40.7894,40.9954,40.7697,40.9071,104400.0
2015-01-27 12:00:00,41.69,41.76,41.68,41.75,100700.0,40.8973,40.9659,40.8875,40.9561,100700.0
2015-01-27 12:30:00,41.75,41.76,41.56,41.6,144400.0,40.9561,40.9659,40.7697,40.809,144400.0
2015-01-27 13:00:00,41.61,41.78,41.56,41.73,360400.0,40.8188,40.9856,40.7697,40.9365,360400.0
2015-01-27 13:30:00,41.73,41.76,41.41,41.47,208400.0,40.9365,40.9659,40.6226,40.6815,208400.0
2015-01-27 14:00:00,41.46,41.53,41.42,41.49,511200.0,40.6716,40.7403,40.6324,40.7011,511200.0
2015-01-27 14:30:00,41.48,41.55,41.37,41.4,496700.0,40.6913,40.7599,40.5834,40.6128,496700.0
2015-01-27 15:00:00,41.4,41.49,41.32,41.35,370200.0,40.6128,40.7011,40.5343,40.5637,370200.0
2015-01-27 15:30:00,41.35,41.42,41.22,41.35,977800.0,40.5637,40.6324,40.4362,40.5637,977800.0
2015-01-28 09:30:00,41.88,43.58,41.79,43.43,601700.0,41.0837,42.7513,40.9954,42.6042,601700.0
2015-01-28 10:00:00,43.48,43.86,42.93,43.24,542400.0,42.6532,43.026,42.1137,42.4178,542400.0
2015-01-28 10:30:00,43.23,43.3,43.0,43.1,331900.0,42.408,42.4767,42.1824,42.2805,331900.0
2015-01-28 11:00:00,43.1,43.21,42.52,42.85,415000.0,42.2805,42.3884,41.7115,42.0352,415000.0
2015-01-28 11:30:00,42.85,43.01,42.85,43.0,160800.0,42.0352,42.1922,42.0352,42.1824,160800.0
2015-01-28 12:00:00,43.0,43.4,42.89,43.4,153200.0,42.1824,42.5748,42.0745,42.5748,153200.0
2015-01-28 12:30:00,43.4,43.42,42.99,43.05,67100.0,42.5748,42.5944,42.1726,42.2314,67100.0
2015-01-28 13:00:00,43.02,43.06,42.89,42.96,200300.0,42.202,42.2412,42.0745,42.1431,200300.0
2015-01-28 13:30:00,42.96,43.17,42.95,43.03,292000.0,42.1431,42.3491,42.1333,42.2118,292000.0
2015-01-28 14:00:00,43.04,43.24,42.87,42.88,359800.0,42.2216,42.4178,42.0548,42.0646,359800.0
2015-01-28 14:30:00,42.88,42.89,42.71,42.81,158900.0,42.0646,42.0745,41.8979,41.996,158900.0
2015-01-28 15:00:00,42.81,42.93,42.45,42.57,361100.0,41.996,42.1137,41.6428,41.7605,361100.0
2015-01-28 15:30:00,42.57,42.57,41.97,41.99,532000.0,41.7605,41.7605,41.172,41.1916,532000.0
2015-01-29 09:30:00,41.99,42.06,40.95,41.49,337900.0,41.1916,41.2602,40.1713,40.7011,337900.0
2015-01-29 10:00:00,41.48,41.98,41.41,41.9,327500.0,40.6913,41.1818,40.6226,41.1033,327500.0
2015-01-29 10:30:00,41.88,41.98,41.55,41.85,243200.0,41.0837,41.1818,40.7599,41.0542,243200.0
2015-01-29 11:00:00,41.86,41.92,41.69,41.75,189900.0,41.064,41.1229,40.8973,40.9561,189900.0
2015-01-29 11:30:00,41.75,42.76,41.74,42.6,838100.0,40.9561,41.9469,40.9463,41.79,838100.0
2015-01-29 12:00:00,42.6,42.83,41.75,41.84,721300.0,41.79,42.0156,40.9561,41.0444,721300.0
2015-01-29 12:30:00,41.85,42.1,41.74,41.97,191300.0,41.0542,41.2995,40.9463,41.172,191300.0
2015-01-29 13:00:00,41.98,42.2,41.93,42.13,130000.0,41.1818,41.3976,41.1327,41.3289,130000.0
2015-01-29 13:30:00,42.12,42.2,41.92,42.08,187300.0,41.3191,41.3976,41.1229,41.2799,187300.0
2015-01-29 14:00:00,42.08,42.47,42.04,42.46,162000.0,41.2799,41.6624,41.2406,41.6526,162000.0
2015-01-29 14:30:00,42.46,42.48,42.17,42.33,435200.0,41.6526,41.6723,41.3681,41.5251,435200.0
2015-01-29 15:00:00,42.33,42.61,42.32,42.44,300300.0,41.5251,41.7998,41.5153,41.633,300300.0
2015-01-29 15:30:00,42.44,42.61,42.44,42.56,411000.0,41.633,41.7998,41.633,41.7507,411000.0
2015-01-30 09:30:00,42.8,43.26,42.52,42.96,265700.0,41.9862,42.4374,41.7115,42.1431,265700.0
2015-01-30 10:00:00,42.93,43.07,42.63,42.63,148100.0,42.1137,42.251,41.8194,41.8194,148100.0
2015-01-30 10:30:00,42.62,42.91,42.52,42.77,233900.0,41.8096,42.0941,41.7115,41.9567,233900.0
2015-01-30 11:00:00,42.76,42.81,42.64,42.73,200500.0,41.9469,41.996,41.8292,41.9175,200500.0
2015-01-30 11:30:00,42.73,42.87,42.63,42.87,184600.0,41.9175,42.0548,41.8194,42.0548,184600.0
2015-01-30 12:00:00,42.87,43.14,42.87,42.98,314200.0,42.0548,42.3197,42.0548,42.1627,314200.0
2015-01-30 12:30:00,42.98,43.0,42.79,42.83,201200.0,42.1627,42.1824,41.9764,42.0156,201200.0
2015-01-30 13:00:00,42.82,42.88,42.73,42.82,211100.0,42.0058,42.0646,41.9175,42.0058,211100.0
2015-01-30 13:30:00,42.81,43.01,42.75,43.0,192700.0,41.996,42.1922,41.9371,42.1824,192700.0
2015-01-30 14:00:00,43.0,43.04,42.83,42.99,397600.0,42.1824,42.2216,42.0156,42.1726,397600.0
2015-01-30 14:30:00,43.0,43.01,42.78,42.82,325300.0,42.1824,42.1922,41.9665,42.0058,325300.0
2015-01-30 15:00:00,42.83,42.91,42.6,42.8,346900.0,42.0156,42.0941,41.79,41.9862,346900.0
2015-01-30 15:30:00,42.8,42.9,42.51,42.58,554900.0,41.9862,42.0843,41.7017,41.7704,554900.0
2015-02-02 09:30:00,42.85,43.07,42.61,42.73,176200.0,42.0352,42.251,41.7998,41.9175,176200.0
2015-02-02 10:00:00,42.71,42.71,42.23,42.39,112000.0,41.8979,41.8979,41.427,41.584,112000.0
2015-02-02 10:30:00,42.4,42.76,42.26,42.63,170600.0,41.5938,41.9469,41.4564,41.8194,170600.0
2015-02-02 11:00:00,42.64,42.96,42.64,42.95,164300.0,41.8292,42.1431,41.8292,42.1333,164300.0
2015-02-02 11:30:00,42.97,43.1,42.79,42.85,136600.0,42.1529,42.2805,41.9764,42.0352,136600.0
2015-02-02 12:00:00,42.85,42.85,42.67,42.72,56400.0,42.0352,42.0352,41.8586,41.9077,56400.0
2015-02-02 12:30:00,42.73,42.87,42.65,42.66,205100.0,41.9175,42.0548,41.839,41.8488,205100.0
2015-02-02 13:00:00,42.66,42.75,42.56,42.74,164800.0,41.8488,41.9371,41.7507,41.9273,164800.0
2015-02-02 13:30:00,42.74,42.8,42.5,42.52,105100.0,41.9273,41.9862,41.6919,41.7115,105100.0
2015-02-02 14:00:00,42.51,42.95,42.5,42.95,87100.0,41.7017,42.1333,41.6919,42.1333,87100.0
2015-02-02 14:30:00,42.95,42.97,42.71,42.82,109300.0,42.1333,42.1529,41.8979,42.0058,109300.0
2015-02-02 15:00:00,42.82,42.94,42.78,42.91,231700.0,42.0058,42.1235,41.9665,42.0941,231700.0
2015-02-02 15:30:00,42.92,43.16,42.89,43.08,610900.0,42.1039,42.3393,42.0745,42.2608,610900.0
2015-02-03 09:30:00,43.4,43.69,43.39,43.5,136800.0,42.5748,42.8592,42.565,42.6729,136800.0
2015-02-03 10:00:00,43.49,43.61,43.42,43.61,152400.0,42.663,42.7808,42.5944,42.7808,152400.0
2015-02-03 10:30:00,43.62,43.69,43.32,43.34,135000.0,42.7906,42.8592,42.4963,42.5159,135000.0
2015-02-03 11:00:00,43.32,43.48,43.21,43.41,151600.0,42.4963,42.6532,42.3884,42.5846,151600.0
2015-02-03 11:30:00,43.42,43.51,43.31,43.31,103800.0,42.5944,42.6827,42.4865,42.4865,103800.0
2015-02-03 12:00:00,43.31,43.34,43.16,43.19,144700.0,42.4865,42.5159,42.3393,42.3688,144700.0
2015-02-03 12:30:00,43.18,43.18,43.02,43.08,111100.0,42.3589,42.3589,42.202,42.2608,111100.0
2015-02-03 13:00:00,43.11,43.31,43.09,43.29,117500.0,42.2903,42.4865,42.2707,42.4669,117500.0
2015-02-03 13:30:00,43.29,43.31,43.11,43.24,189700.0,42.4669,42.4865,42.2903,42.4178,189700.0
2015-02-03 14:00:00,43.23,43.46,43.23,43.33,187700.0,42.408,42.6336,42.408,42.5061,187700.0
2015-02-03 14:30:00,43.34,43.46,43.3,43.36,181800.0,42.5159,42.6336,42.4767,42.5355,181800.0
2015-02-03 15:00:00,43.38,43.43,43.3,43.35,188800.0,42.5551,42.6042,42.4767,42.5257,188800.0
2015-02-03 15:30:00,43.35,43.43,43.3,43.37,405000.0,42.5257,42.6042,42.4767,42.5453,405000.0
2015-02-04 09:30:00,43.27,43.66,43.26,43.61,81300.0,42.4472,42.8298,42.4374,42.7808,81300.0
2015-02-04 10:00:00,43.6,43.7,43.28,43.35,71200.0,42.771,42.8691,42.457,42.5257,71200.0
2015-02-04 10:30:00,43.35,43.57,43.35,43.48,95600.0,42.5257,42.7415,42.5257,42.6532,95600.0
2015-02-04 11:00:00,43.47,43.52,43.28,43.39,87200.0,42.6434,42.6925,42.457,42.565,87200.0
2015-02-04 11:30:00,43.39,43.5,43.39,43.41,47500.0,42.565,42.6729,42.565,42.5846,47500.0
2015-02-04 12:00:00,43.4,43.41,43.25,43.25,65600.0,42.5748,42.5846,42.4276,42.4276,65600.0
2015-02-04 12:30:00,43.24,43.26,43.13,43.21,42400.0,42.4178,42.4374,42.3099,42.3884,42400.0
2015-02-04 13:00:00,43.22,43.23,43.11,43.2,57500.0,42.3982,42.408,42.2903,42.3786,57500.0
2015-02-04 13:30:00,43.2,43.29,43.18,43.27,73600.0,42.3786,42.4669,42.3589,42.4472,73600.0
2015-02-04 14:00:00,43.27,43.37,43.16,43.26,69600.0,42.4472,42.5453,42.3393,42.4374,69600.0
2015-02-04 14:30:00,43.25,43.44,43.2,43.4,94300.0,42.4276,42.614,42.3786,42.5748,94300.0
2015-02-04 15:00:00,43.4,43.44,43.28,43.44,153900.0,42.5748,42.614,42.457,42.614,153900.0
2015-02-04 15:30:00,43.45,43.48,42.93,43.11,478000.0,42.6238,42.6532,42.1137,42.2903,478000.0
2015-02-05 09:30:00,43.2,43.4,43.04,43.32,59100.0,42.3786,42.5748,42.2216,42.4963,59100.0
2015-02-05 10:00:00,43.33,43.5,43.31,43.44,140600.0,42.5061,42.6729,42.4865,42.614,140600.0
2015-02-05 10:30:00,43.43,43.6,43.39,43.51,134400.0,42.6042,42.771,42.565,42.6827,134400.0
2015-02-05 11:00:00,43.52,43.6,43.41,43.57,93000.0,42.6925,42.771,42.5846,42.7415,93000.0
2015-02-05 11:30:00,43.58,43.64,43.46,43.62,70100.0,42.7513,42.8102,42.6336,42.7906,70100.0
2015-02-05 12:00:00,43.61,43.62,43.46,43.55,81900.0,42.7808,42.7906,42.6336,42.7219,81900.0
2015-02-05 12:30:00,43.56,43.62,43.49,43.53,70000.0,42.7317,42.7906,42.663,42.7023,70000.0
2015-02-05 13:00:00,43.54,43.67,43.49,43.65,88100.0,42.7121,42.8396,42.663,42.82,88100.0
2015-02-05 13:30:00,43.66,43.67,43.55,43.58,95400.0,42.8298,42.8396,42.7219,42.7513,95400.0
2015-02-05 14:00:00,43.58,43.64,43.42,43.42,74600.0,42.7513,42.8102,42.5944,42.5944,74600.0
2015-02-05 14:30:00,43.42,43.59,43.36,43.55,117800.0,42.5944,42.7611,42.5355,42.7219,117800.0
2015-02-05 15:00:00,43.55,43.66,43.51,43.59,133300.0,42.7219,42.8298,42.6827,42.7611,133300.0
2015-02-05 15:30:00,43.59,43.62,43.47,43.53,358000.0,42.7611,42.7906,42.6434,42.7023,358000.0
2015-02-06 09:30:00,43.62,43.75,43.49,43.58,190300.0,42.7906,42.9181,42.663,42.7513,190300.0
2015-02-06 10:00:00,43.61,43.85,43.61,43.82,158400.0,42.7808,43.0162,42.7808,42.9868,158400.0
2015-02-06 10:30:00,43.82,43.93,43.7,43.8,234800.0,42.9868,43.0947,42.8691,42.9672,234800.0
2015-02-06 11:00:00,43.79,43.9,43.78,43.9,44900.0,42.9573,43.0653,42.9475,43.0653,44900.0
2015-02-06 11:30:00,43.89,44.0,43.86,43.93,77800.0,43.0554,43.1634,43.026,43.0947,77800.0
2015-02-06 12:00:00,43.93,43.99,43.82,43.84,208800.0,43.0947,43.1535,42.9868,43.0064,208800.0
2015-02-06 12:30:00,43.84,43.94,43.74,43.9,207800.0,43.0064,43.1045,42.9083,43.0653,207800.0
2015-02-06 13:00:00,43.91,43.96,43.7,43.74,79300.0,43.0751,43.1241,42.8691,42.9083,79300.0
2015-02-06 13:30:00,43.74,43.97,43.7,43.86,102100.0,42.9083,43.1339,42.8691,43.026,102100.0
2015-02-06 14:00:00,43.86,43.96,43.79,43.92,174000.0,43.026,43.1241,42.9573,43.0849,174000.0
2015-02-06 14:30:00,43.92,44.0,43.72,43.75,208600.0,43.0849,43.1634,42.8887,42.9181,208600.0
2015-02-06 15:00:00,43.74,43.75,43.48,43.48,232800.0,42.9083,42.9181,42.6532,42.6532,232800.0
2015-02-06 15:30:00,43.49,43.61,43.38,43.55,385900.0,42.663,42.7808,42.5551,42.7219,385900.0
2015-02-09 09:30:00,43.25,43.75,43.18,43.68,41500.0,42.4276,42.9181,42.3589,42.8494,41500.0
2015-02-09 10:00:00,43.69,43.76,43.58,43.6,41900.0,42.8592,42.9279,42.7513,42.771,41900.0
2015-02-09 10:30:00,43.58,43.64,43.35,43.37,78200.0,42.7513,42.8102,42.5257,42.5453,78200.0
2015-02-09 11:00:00,43.38,43.62,43.38,43.62,48900.0,42.5551,42.7906,42.5551,42.7906,48900.0
2015-02-09 11:30:00,43.6,43.61,43.49,43.51,23100.0,42.771,42.7808,42.663,42.6827,23100.0
2015-02-09 12:00:00,43.52,43.55,43.47,43.54,24400.0,42.6925,42.7219,42.6434,42.7121,24400.0
2015-02-09 12:30:00,43.54,43.59,43.4,43.45,43700.0,42.7121,42.7611,42.5748,42.6238,43700.0
2015-02-09 13:00:00,43.43,43.46,43.31,43.31,35000.0,42.6042,42.6336,42.4865,42.4865,35000.0
2015-02-09 13:30:00,43.29,43.29,43.19,43.24,44600.0,42.4669,42.4669,42.3688,42.4178,44600.0
2015-02-09 14:00:00,43.25,43.3,43.19,43.29,62500.0,42.4276,42.4767,42.3688,42.4669,62500.0
2015-02-09 14:30:00,43.29,43.36,43.27,43.28,37900.0,42.4669,42.5355,42.4472,42.457,37900.0
2015-02-09 15:00:00,43.27,43.28,43.18,43.27,85000.0,42.4472,42.457,42.3589,42.4472,85000.0
2015-02-09 15:30:00,43.27,43.35,43.11,43.21,463900.0,42.4472,42.5257,42.2903,42.3884,463900.0
2015-02-10 09:30:00,43.49,43.65,43.35,43.51,237400.0,42.663,42.82,42.5257,42.6827,237400.0
2015-02-10 10:00:00,43.51,43.61,43.32,43.35,70600.0,42.6827,42.7808,42.4963,42.5257,70600.0
2015-02-10 10:30:00,43.38,43.41,43.16,43.33,94400.0,42.5551,42.5846,42.3393,42.5061,94400.0
2015-02-10 11:00:00,43.34,43.59,43.32,43.49,111900.0,42.5159,42.7611,42.4963,42.663,111900.0
2015-02-10 11:30:00,43.5,43.6,43.47,43.58,94200.0,42.6729,42.771,42.6434,42.7513,94200.0
2015-02-10 12:00:00,43.59,43.73,43.53,43.65,82200.0,42.7611,42.8985,42.7023,42.82,82200.0
2015-02-10 12:30:00,43.64,43.64,43.53,43.53,27100.0,42.8102,42.8102,42.7023,42.7023,27100.0
2015-02-10 13:00:00,43.53,43.55,43.39,43.43,29400.0,42.7023,42.7219,42.565,42.6042,29400.0
2015-02-10 13:30:00,43.42,43.44,43.37,43.42,36700.0,42.5944,42.614,42.5453,42.5944,36700.0
2015-02-10 14:00:00,43.42,43.55,43.42,43.54,28800.0,42.5944,42.7219,42.5944,42.7121,28800.0
2015-02-10 14:30:00,43.53,43.72,43.5,43.7,69300.0,42.7023,42.8887,42.6729,42.8691,69300.0
2015-02-10 15:00:00,43.71,43.71,43.59,43.65,77600.0,42.8789,42.8789,42.7611,42.82,77600.0
2015-02-10 15:30:00,43.66,43.72,43.54,43.57,279900.0,42.8298,42.8887,42.7121,42.7415,279900.0
2015-02-11 09:30:00,43.54,43.75,43.39,43.59,63800.0,42.7121,42.9181,42.565,42.7611,63800.0
2015-02-11 10:00:00,43.59,43.59,43.27,43.33,15800.0,42.7611,42.7611,42.4472,42.5061,15800.0
2015-02-11 10:30:00,43.33,43.4,43.3,43.33,24600.0,42.5061,42.5748,42.4767,42.5061,24600.0
2015-02-11 11:00:00,43.34,43.53,43.34,43.45,22800.0,42.5159,42.7023,42.5159,42.6238,22800.0
2015-02-11 11:30:00,43.44,43.55,43.4,43.53,20300.0,42.614,42.7219,42.5748,42.7023,20300.0
2015-02-11 12:00:00,43.51,43.56,43.48,43.5,24800.0,42.6827,42.7317,42.6532,42.6729,24800.0
2015-02-11 12:30:00,43.5,43.55,43.25,43.28,140900.0,42.6729,42.7219,42.4276,42.457,140900.0
2015-02-11 13:00:00,43.29,43.3,42.96,43.01,114500.0,42.4669,42.4767,42.1431,42.1922,114500.0
2015-02-11 13:30:00,43.03,43.17,42.93,43.12,112500.0,42.2118,42.3491,42.1137,42.3001,112500.0
2015-02-11 14:00:00,43.13,43.2,43.02,43.04,58200.0,42.3099,42.3786,42.202,42.2216,58200.0
2015-02-11 14:30:00,43.04,43.18,43.03,43.09,80200.0,42.2216,42.3589,42.2118,42.2707,80200.0
2015-02-11 15:00:00,43.09,43.33,43.07,43.21,109100.0,42.2707,42.5061,42.251,42.3884,109100.0
2015-02-11 15:30:00,43.21,43.24,43.11,43.18,237800.0,42.3884,42.4178,42.2903,42.3589,237800.0
2015-02-12 09:30:00,43.42,43.78,43.15,43.78,100100.0,42.5944,42.9475,42.3295,42.9475,100100.0
2015-02-12 10:00:00,43.78,43.85,43.61,43.79,58100.0,42.9475,43.0162,42.7808,42.9573,58100.0
2015-02-12 10:30:00,43.79,43.9,43.77,43.83,62600.0,42.9573,43.0653,42.9377,42.9966,62600.0
2015-02-12 11:00:00,43.83,43.91,43.79,43.82,63500.0,42.9966,43.0751,42.9573,42.9868,63500.0
2015-02-12 11:30:00,43.83,43.88,43.8,43.84,30000.0,42.9966,43.0456,42.9672,43.0064,30000.0
2015-02-12 12:00:00,43.84,43.96,43.81,43.96,49900.0,43.0064,43.1241,42.977,43.1241,49900.0
2015-02-12 12:30:00,43.96,44.0,43.85,43.92,76400.0,43.1241,43.1634,43.0162,43.0849,76400.0
2015-02-12 13:00:00,43.91,44.12,43.87,44.11,219900.0,43.0751,43.2811,43.0358,43.2713,219900.0
2015-02-12 13:30:00,44.11,44.17,44.07,44.09,68000.0,43.2713,43.3301,43.232,43.2516,68000.0
2015-02-12 14:00:00,44.09,44.1,44.0,44.08,49400.0,43.2516,43.2614,43.1634,43.2418,49400.0
2015-02-12 14:30:00,44.07,44.13,44.03,44.07,74200.0,43.232,43.2909,43.1928,43.232,74200.0
2015-02-12 15:00:00,44.07,44.17,44.07,44.15,74200.0,43.232,43.3301,43.232,43.3105,74200.0
2015-02-12 15:30:00,44.15,44.2,44.11,44.18,221400.0,43.3105,43.3595,43.2713,43.3399,221400.0
2015-02-13 09:30:00,44.16,44.37,44.11,44.3,78100.0,43.3203,43.5263,43.2713,43.4576,78100.0
2015-02-13 10:00:00,44.29,44.32,44.16,44.29,59500.0,43.4478,43.4773,43.3203,43.4478,59500.0
2015-02-13 10:30:00,44.29,44.38,44.29,44.36,45900.0,43.4478,43.5361,43.4478,43.5165,45900.0
2015-02-13 11:00:00,44.37,44.43,44.35,44.42,42300.0,43.5263,43.5852,43.5067,43.5754,42300.0
2015-02-13 11:30:00,44.42,44.45,44.39,44.43,54200.0,43.5754,43.6048,43.5459,43.5852,54200.0
2015-02-13 12:00:00,44.42,44.47,44.41,44.44,42200.0,43.5754,43.6244,43.5656,43.595,42200.0
2015-02-13 12:30:00,44.43,44.53,44.42,44.51,109500.0,43.5852,43.6833,43.5754,43.6637,109500.0
2015-02-13 13:00:00,44.52,44.58,44.47,44.48,109400.0,43.6735,43.7323,43.6244,43.6342,109400.0
2015-02-13 13:30:00,44.47,44.55,44.4,44.49,167400.0,43.6244,43.7029,43.5557,43.644,167400.0
2015-02-13 14:00:00,44.48,44.62,44.46,44.6,62500.0,43.6342,43.7716,43.6146,43.7519,62500.0
2015-02-13 14:30:00,44.59,44.59,44.5,44.55,84100.0,43.7421,43.7421,43.6538,43.7029,84100.0
2015-02-13 15:00:00,44.55,44.65,44.51,44.62,77000.0,43.7029,43.801,43.6637,43.7716,77000.0
2015-02-13 15:30:00,44.61,44.7,44.53,44.66,296600.0,43.7618,43.85,43.6833,43.8108,296600.0
2015-02-17 09:30:00,44.72,44.8,44.28,44.33,136400.0,43.8697,43.9481,43.438,43.4871,136400.0
2015-02-17 10:00:00,44.34,44.35,44.21,44.29,47200.0,43.4969,43.5067,43.3694,43.4478,47200.0
2015-02-17 10:30:00,44.28,44.3,44.17,44.19,32000.0,43.438,43.4576,43.3301,43.3497,32000.0
2015-02-17 11:00:00,44.2,44.25,44.15,44.18,42400.0,43.3595,43.4086,43.3105,43.3399,42400.0
2015-02-17 11:30:00,44.18,44.23,44.16,44.22,39400.0,43.3399,43.389,43.3203,43.3792,39400.0
2015-02-17 12:00:00,44.22,44.25,44.2,44.25,64200.0,43.3792,43.4086,43.3595,43.4086,64200.0
2015-02-17 12:30:00,44.25,44.33,44.25,44.3,51900.0,43.4086,43.4871,43.4086,43.4576,51900.0
2015-02-17 13:00:00,44.3,44.37,44.29,44.35,49100.0,43.4576,43.5263,43.4478,43.5067,49100.0
2015-02-17 13:30:00,44.34,44.36,44.2,44.21,63300.0,43.4969,43.5165,43.3595,43.3694,63300.0
2015-02-17 14:00:00,44.22,44.23,44.16,44.19,45000.0,43.3792,43.389,43.3203,43.3497,45000.0
2015-02-17 14:30:00,44.19,44.19,44.07,44.07,58000.0,43.3497,43.3497,43.232,43.232,58000.0
2015-02-17 15:00:00,44.08,44.12,44.06,44.1,52400.0,43.2418,43.2811,43.2222,43.2614,52400.0
2015-02-17 15:30:00,44.1,44.1,43.96,44.08,195500.0,43.2614,43.2614,43.1241,43.2418,195500.0
2015-02-18 09:30:00,43.92,44.35,43.75,44.23,94500.0,43.0849,43.5067,42.9181,43.389,94500.0
2015-02-18 10:00:00,44.25,44.36,44.2,44.26,52600.0,43.4086,43.5165,43.3595,43.4184,52600.0
2015-02-18 10:30:00,44.26,44.4,44.26,44.36,49900.0,43.4184,43.5557,43.4184,43.5165,49900.0
2015-02-18 11:00:00,44.37,44.42,44.33,44.4,55900.0,43.5263,43.5754,43.4871,43.5557,55900.0
2015-02-18 11:30:00,44.4,44.4,44.3,44.32,25500.0,43.5557,43.5557,43.4576,43.4773,25500.0
2015-02-18 12:00:00,44.32,44.35,44.24,44.29,32300.0,43.4773,43.5067,43.3988,43.4478,32300.0
2015-02-18 12:30:00,44.28,44.29,44.12,44.2,64600.0,43.438,43.4478,43.2811,43.3595,64600.0
2015-02-18 13:00:00,44.2,44.25,44.18,44.19,43200.0,43.3595,43.4086,43.3399,43.3497,43200.0
2015-02-18 13:30:00,44.2,44.28,44.19,44.25,71200.0,43.3595,43.438,43.3497,43.4086,71200.0
2015-02-18 14:00:00,44.25,44.42,44.2,44.23,66000.0,43.4086,43.5754,43.3595,43.389,66000.0
2015-02-18 14:30:00,44.24,44.3,44.21,44.29,65700.0,43.3988,43.4576,43.3694,43.4478,65700.0
2015-02-18 15:00:00,44.29,44.4,44.29,44.38,109800.0,43.4478,43.5557,43.4478,43.5361,109800.0
2015-02-18 15:30:00,44.38,44.43,44.25,44.32,194700.0,43.5361,43.5852,43.4086,43.4773,194700.0
2015-02-19 09:30:00,44.25,44.32,44.12,44.32,44700.0,43.4086,43.4773,43.2811,43.4773,44700.0
2015-02-19 10:00:00,44.31,44.62,44.27,44.59,76200.0,43.4675,43.7716,43.4282,43.7421,76200.0
2015-02-19 10:30:00,44.6,44.71,44.57,44.68,32200.0,43.7519,43.8599,43.7225,43.8304,32200.0
2015-02-19 11:00:00,44.68,44.69,44.49,44.67,53100.0,43.8304,43.8402,43.644,43.8206,53100.0
2015-02-19 11:30:00,44.67,44.73,44.6,44.72,32300.0,43.8206,43.8795,43.7519,43.8697,32300.0
2015-02-19 12:00:00,44.7,44.79,44.7,44.74,43500.0,43.85,43.9383,43.85,43.8893,43500.0
2015-02-19 12:30:00,44.74,44.78,44.63,44.73,52200.0,43.8893,43.9285,43.7814,43.8795,52200.0
2015-02-19 13:00:00,44.74,44.75,44.64,44.67,71100.0,43.8893,43.8991,43.7912,43.8206,71100.0
2015-02-19 13:30:00,44.68,44.81,44.66,44.81,60700.0,43.8304,43.9579,43.8108,43.9579,60700.0
2015-02-19 14:00:00,44.82,44.84,44.8,44.81,55200.0,43.9678,43.9874,43.9481,43.9579,55200.0
2015-02-19 14:30:00,44.8,44.84,44.75,44.78,36300.0,43.9481,43.9874,43.8991,43.9285,36300.0
2015-02-19 15:00:00,44.78,44.88,44.78,44.84,80900.0,43.9285,44.0266,43.9285,43.9874,80900.0
2015-02-19 15:30:00,44.85,44.85,44.71,44.81,139700.0,43.9972,43.9972,43.8599,43.9579,139700.0
2015-02-20 09:30:00,44.73,44.73,44.25,44.36,116200.0,43.8795,43.8795,43.4086,43.5165,116200.0
2015-02-20 10:00:00,44.35,44.58,44.33,44.49,29000.0,43.5067,43.7323,43.4871,43.644,29000.0
2015-02-20 10:30:00,44.48,44.8,44.45,44.76,54600.0,43.6342,43.9481,43.6048,43.9089,54600.0
2015-02-20 11:00:00,44.76,44.81,44.72,44.78,33000.0,43.9089,43.9579,43.8697,43.9285,33000.0
2015-02-20 11:30:00,44.78,44.87,44.77,44.8,42300.0,43.9285,44.0168,43.9187,43.9481,42300.0
2015-02-20 12:00:00,44.8,44.85,44.76,44.84,40700.0,43.9481,43.9972,43.9089,43.9874,40700.0
2015-02-20 12:30:00,44.85,44.97,44.82,44.93,72400.0,43.9972,44.1149,43.9678,44.0757,72400.0
2015-02-20 13:00:00,44.92,45.0,44.89,44.98,44200.0,44.0659,44.1443,44.0364,44.1247,44200.0
2015-02-20 13:30:00,44.98,45.0,44.96,44.99,50600.0,44.1247,44.1443,44.1051,44.1345,50600.0
2015-02-20 14:00:00,44.99,45.0,44.91,44.93,47900.0,44.1345,44.1443,44.056,44.0757,47900.0
2015-02-20 14:30:00,44.93,45.03,44.89,45.03,65100.0,44.0757,44.1738,44.0364,44.1738,65100.0
2015-02-20 15:00:00,45.02,45.06,44.97,45.02,105800.0,44.164,44.2032,44.1149,44.164,105800.0
2015-02-20 15:30:00,45.02,45.05,44.95,45.0,147500.0,44.164,44.1934,44.0953,44.1443,147500.0
2015-02-23 09:30:00,44.72,44.95,44.61,44.75,69300.0,43.8697,44.0953,43.7618,43.8991,69300.0
2015-02-23 10:00:00,44.75,44.81,44.63,44.79,91600.0,43.8991,43.9579,43.7814,43.9383,91600.0
2015-02-23 10:30:00,44.76,44.76,44.64,44.67,29000.0,43.9089,43.9089,43.7912,43.8206,29000.0
2015-02-23 11:00:00,44.66,44.7,44.63,44.69,24400.0,43.8108,43.85,43.7814,43.8402,24400.0
2015-02-23 11:30:00,44.69,44.8,44.68,44.8,23200.0,43.8402,43.9481,43.8304,43.9481,23200.0
2015-02-23 12:00:00,44.81,44.85,44.7,44.7,20300.0,43.9579,43.9972,43.85,43.85,20300.0
2015-02-23 12:30:00,44.7,44.73,44.61,44.63,13100.0,43.85,43.8795,43.7618,43.7814,13100.0
2015-02-23 13:00:00,44.64,44.7,44.62,44.64,27600.0,43.7912,43.85,43.7716,43.7912,27600.0
2015-02-23 13:30:00,44.65,44.72,44.64,44.71,26800.0,43.801,43.8697,43.7912,43.8599,26800.0
2015-02-23 14:00:00,44.7,44.79,44.7,44.78,39700.0,43.85,43.9383,43.85,43.9285,39700.0
2015-02-23 14:30:00,44.79,44.81,44.7,44.79,43200.0,43.9383,43.9579,43.85,43.9383,43200.0
2015-02-23 15:00:00,44.8,44.8,44.73,44.79,66800.0,43.9481,43.9481,43.8795,43.9383,66800.0
2015-02-23 15:30:00,44.78,44.93,44.75,44.9,281500.0,43.9285,44.0757,43.8991,44.0462,281500.0
2015-02-24 09:30:00,44.82,45.45,44.8,45.3,181000.0,43.9678,44.5858,43.9481,44.4386,181000.0
2015-02-24 10:00:00,45.3,45.51,45.18,45.49,105500.0,44.4386,44.6446,44.3209,44.625,105500.0
2015-02-24 10:30:00,45.47,45.5,45.33,45.5,82200.0,44.6054,44.6348,44.4681,44.6348,82200.0
2015-02-24 11:00:00,45.48,45.61,45.45,45.47,52500.0,44.6152,44.7427,44.5858,44.6054,52500.0
2015-02-24 11:30:00,45.46,45.47,45.3,45.33,84600.0,44.5956,44.6054,44.4386,44.4681,84600.0
2015-02-24 12:00:00,45.32,45.34,45.24,45.26,53000.0,44.4583,44.4779,44.3798,44.3994,53000.0
2015-02-24 12:30:00,45.26,45.38,45.14,45.38,22000.0,44.3994,44.5171,44.2817,44.5171,22000.0
2015-02-24 13:00:00,45.36,45.37,45.26,45.26,46800.0,44.4975,44.5073,44.3994,44.3994,46800.0
2015-02-24 13:30:00,45.26,45.35,45.25,45.34,52000.0,44.3994,44.4877,44.3896,44.4779,52000.0
2015-02-24 14:00:00,45.34,45.36,45.25,45.35,50600.0,44.4779,44.4975,44.3896,44.4877,50600.0
2015-02-24 14:30:00,45.34,45.46,45.33,45.45,33400.0,44.4779,44.5956,44.4681,44.5858,33400.0
2015-02-24 15:00:00,45.46,45.48,45.4,45.45,70300.0,44.5956,44.6152,44.5367,44.5858,70300.0
2015-02-24 15:30:00,45.45,45.48,45.32,45.33,179400.0,44.5858,44.6152,44.4583,44.4681,179400.0
2015-02-25 09:30:00,45.3,45.3,44.97,45.01,65100.0,44.4386,44.4386,44.1149,44.1541,65100.0
2015-02-25 10:00:00,45.01,45.08,44.86,44.9,63700.0,44.1541,44.2228,44.007,44.0462,63700.0
2015-02-25 10:30:00,44.91,44.93,44.76,44.78,136200.0,44.056,44.0757,43.9089,43.9285,136200.0
2015-02-25 11:00:00,44.79,44.99,44.67,44.94,212400.0,43.9383,44.1345,43.8206,44.0855,212400.0
2015-02-25 11:30:00,44.93,45.12,44.82,45.12,142000.0,44.0757,44.2621,43.9678,44.2621,142000.0
2015-02-25 12:00:00,45.13,45.19,44.94,45.07,198000.0,44.2719,44.3307,44.0855,44.213,198000.0
2015-02-25 12:30:00,45.08,45.23,45.03,45.23,216200.0,44.2228,44.37,44.1738,44.37,216200.0
2015-02-25 13:00:00,45.22,45.25,45.06,45.16,127400.0,44.3602,44.3896,44.2032,44.3013,127400.0
2015-02-25 13:30:00,45.16,45.23,45.11,45.16,82500.0,44.3013,44.37,44.2522,44.3013,82500.0
2015-02-25 14:00:00,45.16,45.18,44.89,44.95,65100.0,44.3013,44.3209,44.0364,44.0953,65100.0
2015-02-25 14:30:00,44.95,44.96,44.84,44.9,97500.0,44.0953,44.1051,43.9874,44.0462,97500.0
2015-02-25 15:00:00,44.89,44.9,44.78,44.8,105900.0,44.0364,44.0462,43.9285,43.9481,105900.0
2015-02-25 15:30:00,44.8,44.99,44.8,44.96,203500.0,43.9481,44.1345,43.9481,44.1051,203500.0
2015-02-26 09:30:00,44.94,44.94,44.52,44.64,117800.0,44.0855,44.0855,43.6735,43.7912,117800.0
2015-02-26 10:00:00,44.65,44.85,44.57,44.57,106700.0,43.801,43.9972,43.7225,43.7225,106700.0
2015-02-26 10:30:00,44.58,44.71,44.42,44.47,164000.0,43.7323,43.8599,43.5754,43.6244,164000.0
2015-02-26 11:00:00,44.46,44.48,44.36,44.38,80500.0,43.6146,43.6342,43.5165,43.5361,80500.0
2015-02-26 11:30:00,44.38,44.6,44.36,44.39,188500.0,43.5361,43.7519,43.5165,43.5459,188500.0
2015-02-26 12:00:00,44.39,44.46,44.27,44.32,92600.0,43.5459,43.6146,43.4282,43.4773,92600.0
2015-02-26 12:30:00,44.32,44.41,44.26,44.33,83800.0,43.4773,43.5656,43.4184,43.4871,83800.0
2015-02-26 13:00:00,44.33,44.37,44.26,44.26,85700.0,43.4871,43.5263,43.4184,43.4184,85700.0
2015-02-26 13:30:00,44.26,44.51,44.26,44.3,121000.0,43.4184,43.6637,43.4184,43.4576,121000.0
2015-02-26 14:00:00,44.29,44.3,44.02,44.02,102500.0,43.4478,43.4576,43.183,43.183,102500.0
2015-02-26 14:30:00,44.02,44.09,43.86,43.88,136100.0,43.183,43.2516,43.026,43.0456,136100.0
2015-02-26 15:00:00,43.87,44.09,43.84,44.06,212700.0,43.0358,43.2516,43.0064,43.2222,212700.0
2015-02-26 15:30:00,44.05,44.28,44.03,44.21,308900.0,43.2124,43.438,43.1928,43.3694,308900.0
2015-02-27 09:30:00,44.25,44.47,44.22,44.31,84500.0,43.4086,43.6244,43.3792,43.4675,84500.0
2015-02-27 10:00:00,44.3,44.44,44.09,44.43,147600.0,43.4576,43.595,43.2516,43.5852,147600.0
2015-02-27 10:30:00,44.44,44.46,44.19,44.25,47400.0,43.595,43.6146,43.3497,43.4086,47400.0
2015-02-27 11:00:00,44.25,44.3,44.15,44.15,36300.0,43.4086,43.4576,43.3105,43.3105,36300.0
2015-02-27 11:30:00,44.15,44.24,44.15,44.2,22200.0,43.3105,43.3988,43.3105,43.3595,22200.0
2015-02-27 12:00:00,44.21,44.36,44.21,44.34,47600.0,43.3694,43.5165,43.3694,43.4969,47600.0
2015-02-27 12:30:00,44.33,44.34,44.26,44.28,34700.0,43.4871,43.4969,43.4184,43.438,34700.0
2015-02-27 13:00:00,44.28,44.35,44.27,44.35,33300.0,43.438,43.5067,43.4282,43.5067,33300.0
2015-02-27 13:30:00,44.36,44.41,44.3,44.4,88800.0,43.5165,43.5656,43.4576,43.5557,88800.0
2015-02-27 14:00:00,44.39,44.51,44.38,44.41,151000.0,43.5459,43.6637,43.5361,43.5656,151000.0
2015-02-27 14:30:00,44.41,44.46,44.32,44.37,79900.0,43.5656,43.6146,43.4773,43.5263,79900.0
2015-02-27 15:00:00,44.37,44.46,44.33,44.45,97100.0,43.5263,43.6146,43.4871,43.6048,97100.0
2015-02-27 15:30:00,44.45,44.45,44.3,44.3,173000.0,43.6048,43.6048,43.4576,43.4576,173000.0
2015-03-02 09:30:00,44.3,44.68,44.25,44.65,78600.0,43.4576,43.8304,43.4086,43.801,78600.0
2015-03-02 10:00:00,44.64,44.92,44.64,44.77,85000.0,43.7912,44.0659,43.7912,43.9187,85000.0
2015-03-02 10:30:00,44.78,44.81,44.66,44.81,39900.0,43.9285,43.9579,43.8108,43.9579,39900.0
2015-03-02 11:00:00,44.83,44.86,44.6,44.61,45900.0,43.9776,44.007,43.7519,43.7618,45900.0
2015-03-02 11:30:00,44.6,44.72,44.55,44.56,48500.0,43.7519,43.8697,43.7029,43.7127,48500.0
2015-03-02 12:00:00,44.57,44.61,44.48,44.52,45300.0,43.7225,43.7618,43.6342,43.6735,45300.0
2015-03-02 12:30:00,44.52,44.57,44.48,44.55,40800.0,43.6735,43.7225,43.6342,43.7029,40800.0
2015-03-02 13:00:00,44.56,44.74,44.55,44.65,164100.0,43.7127,43.8893,43.7029,43.801,164100.0
2015-03-02 13:30:00,44.66,44.69,44.57,44.58,40400.0,43.8108,43.8402,43.7225,43.7323,40400.0
2015-03-02 14:00:00,44.58,44.59,44.37,44.4,114900.0,43.7323,43.7421,43.5263,43.5557,114900.0
2015-03-02 14:30:00,44.4,44.49,44.3,44.37,516100.0,43.5557,43.644,43.4576,43.5263,516100.0
2015-03-02 15:00:00,44.37,44.38,44.22,44.3,500000.0,43.5263,43.5361,43.3792,43.4576,500000.0
2015-03-02 15:30:00,44.3,44.49,44.23,44.43,606200.0,43.4576,43.644,43.389,43.5852,606200.0
2015-03-03 09:30:00,44.22,44.43,44.09,44.11,51500.0,43.3792,43.5852,43.2516,43.2713,51500.0
2015-03-03 10:00:00,44.12,44.16,43.97,43.98,172800.0,43.2811,43.3203,43.1339,43.1437,172800.0
2015-03-03 10:30:00,43.98,44.05,43.93,44.01,105000.0,43.1437,43.2124,43.0947,43.1732,105000.0
2015-03-03 11:00:00,44.0,44.01,43.83,43.84,59400.0,43.1634,43.1732,42.9966,43.0064,59400.0
2015-03-03 11:30:00,43.84,43.88,43.66,43.84,64400.0,43.0064,43.0456,42.8298,43.0064,64400.0
2015-03-03 12:00:00,43.84,43.92,43.8,43.86,108400.0,43.0064,43.0849,42.9672,43.026,108400.0
2015-03-03 12:30:00,43.86,43.89,43.82,43.89,46300.0,43.026,43.0554,42.9868,43.0554,46300.0
2015-03-03 13:00:00,43.89,43.9,43.76,43.81,30800.0,43.0554,43.0653,42.9279,42.977,30800.0
2015-03-03 13:30:00,43.82,43.84,43.76,43.81,78500.0,42.9868,43.0064,42.9279,42.977,78500.0
2015-03-03 14:00:00,43.82,43.94,43.81,43.93,47800.0,42.9868,43.1045,42.977,43.0947,47800.0
2015-03-03 14:30:00,43.93,43.93,43.81,43.86,45100.0,43.0947,43.0947,42.977,43.026,45100.0
2015-03-03 15:00:00,43.85,43.91,43.79,43.89,56500.0,43.0162,43.0751,42.9573,43.0554,56500.0
2015-03-03 15:30:00,43.89,43.91,43.79,43.87,175200.0,43.0554,43.0751,42.9573,43.0358,175200.0
2015-03-04 09:30:00,43.77,43.82,43.53,43.66,55800.0,42.9377,42.9868,42.7023,42.8298,55800.0
2015-03-04 10:00:00,43.65,43.71,43.5,43.65,47400.0,42.82,42.8789,42.6729,42.82,47400.0
2015-03-04 10:30:00,43.64,43.82,43.62,43.76,68900.0,42.8102,42.9868,42.7906,42.9279,68900.0
2015-03-04 11:00:00,43.74,43.77,43.66,43.66,29800.0,42.9083,42.9377,42.8298,42.8298,29800.0
2015-03-04 11:30:00,43.67,43.76,43.64,43.67,27400.0,42.8396,42.9279,42.8102,42.8396,27400.0
2015-03-04 12:00:00,43.68,43.73,43.57,43.73,22500.0,42.8494,42.8985,42.7415,42.8985,22500.0
2015-03-04 12:30:00,43.73,43.91,43.73,43.76,44600.0,42.8985,43.0751,42.8985,42.9279,44600.0
2015-03-04 13:00:00,43.77,43.84,43.77,43.77,36600.0,42.9377,43.0064,42.9377,42.9377,36600.0
2015-03-04 13:30:00,43.76,43.77,43.57,43.61,74100.0,42.9279,42.9377,42.7415,42.7808,74100.0
2015-03-04 14:00:00,43.6,43.65,43.56,43.65,61100.0,42.771,42.82,42.7317,42.82,61100.0
2015-03-04 14:30:00,43.64,43.81,43.64,43.8,50400.0,42.8102,42.977,42.8102,42.9672,50400.0
2015-03-04 15:00:00,43.8,43.81,43.63,43.66,86700.0,42.9672,42.977,42.8004,42.8298,86700.0
2015-03-04 15:30:00,43.65,43.73,43.59,43.63,139300.0,42.82,42.8985,42.7611,42.8004,139300.0
2015-03-05 09:30:00,43.69,43.8,43.58,43.78,88100.0,42.8592,42.9672,42.7513,42.9475,88100.0
2015-03-05 10:00:00,43.77,43.88,43.75,43.85,136900.0,42.9377,43.0456,42.9181,43.0162,136900.0
2015-03-05 10:30:00,43.86,43.88,43.77,43.8,31400.0,43.026,43.0456,42.9377,42.9672,31400.0
2015-03-05 11:00:00,43.81,43.81,43.65,43.71,53500.0,42.977,42.977,42.82,42.8789,53500.0
2015-03-05 11:30:00,43.71,43.9,43.71,43.9,36100.0,42.8789,43.0653,42.8789,43.0653,36100.0
2015-03-05 12:00:00,43.88,43.94,43.79,43.79,46900.0,43.0456,43.1045,42.9573,42.9573,46900.0
2015-03-05 12:30:00,43.79,43.82,43.61,43.68,50000.0,42.9573,42.9868,42.7808,42.8494,50000.0
2015-03-05 13:00:00,43.69,43.76,43.68,43.75,43600.0,42.8592,42.9279,42.8494,42.9181,43600.0
2015-03-05 13:30:00,43.75,43.75,43.69,43.75,58300.0,42.9181,42.9181,42.8592,42.9181,58300.0
2015-03-05 14:00:00,43.75,43.84,43.75,43.84,44500.0,42.9181,43.0064,42.9181,43.0064,44500.0
2015-03-05 14:30:00,43.84,43.92,43.78,43.87,62500.0,43.0064,43.0849,42.9475,43.0358,62500.0
2015-03-05 15:00:00,43.88,43.93,43.81,43.9,106000.0,43.0456,43.0947,42.977,43.0653,106000.0
2015-03-05 15:30:00,43.9,44.02,43.8,44.01,303600.0,43.0653,43.183,42.9672,43.1732,303600.0
2015-03-06 09:30:00,44.37,45.03,44.1,45.03,302200.0,43.5263,44.1738,43.2614,44.1738,302200.0
2015-03-06 10:00:00,45.0,45.23,44.89,45.19,210300.0,44.1443,44.37,44.0364,44.3307,210300.0
2015-03-06 10:30:00,45.19,45.27,44.98,45.26,275200.0,44.3307,44.4092,44.1247,44.3994,275200.0
2015-03-06 11:00:00,45.26,45.27,45.07,45.15,370400.0,44.3994,44.4092,44.213,44.2915,370400.0
2015-03-06 11:30:00,45.14,45.14,44.72,44.86,315200.0,44.2817,44.2817,43.8697,44.007,315200.0
2015-03-06 12:00:00,44.86,44.96,44.75,44.77,99900.0,44.007,44.1051,43.8991,43.9187,99900.0
2015-03-06 12:30:00,44.79,45.05,44.78,44.88,143400.0,43.9383,44.1934,43.9285,44.0266,143400.0
2015-03-06 13:00:00,44.9,44.96,44.66,44.8,124200.0,44.0462,44.1051,43.8108,43.9481,124200.0
2015-03-06 13:30:00,44.8,44.87,44.72,44.87,104300.0,43.9481,44.0168,43.8697,44.0168,104300.0
2015-03-06 14:00:00,44.86,44.95,44.77,44.78,116400.0,44.007,44.0953,43.9187,43.9285,116400.0
2015-03-06 14:30:00,44.77,44.85,44.7,44.84,259900.0,43.9187,43.9972,43.85,43.9874,259900.0
2015-03-06 15:00:00,44.83,44.96,44.81,44.87,267900.0,43.9776,44.1051,43.9579,44.0168,267900.0
2015-03-06 15:30:00,44.87,44.89,44.63,44.79,641000.0,44.0168,44.0364,43.7814,43.9383,641000.0
2015-03-09 09:30:00,44.78,44.9,44.67,44.73,60600.0,43.9285,44.0462,43.8206,43.8795,60600.0
2015-03-09 10:00:00,44.72,44.76,44.58,44.62,64600.0,43.8697,43.9089,43.7323,43.7716,64600.0
2015-03-09 10:30:00,44.62,44.65,44.55,44.58,49900.0,43.7716,43.801,43.7029,43.7323,49900.0
2015-03-09 11:00:00,44.58,44.6,44.5,44.59,52000.0,43.7323,43.7519,43.6538,43.7421,52000.0
2015-03-09 11:30:00,44.59,44.68,44.56,44.6,45900.0,43.7421,43.8304,43.7127,43.7519,45900.0
2015-03-09 12:00:00,44.6,44.62,44.49,44.54,38100.0,43.7519,43.7716,43.644,43.6931,38100.0
2015-03-09 12:30:00,44.54,44.57,44.46,44.5,62300.0,43.6931,43.7225,43.6146,43.6538,62300.0
2015-03-09 13:00:00,44.51,44.51,44.36,44.38,70600.0,43.6637,43.6637,43.5165,43.5361,70600.0
2015-03-09 13:30:00,44.38,44.46,44.37,44.44,73600.0,43.5361,43.6146,43.5263,43.595,73600.0
2015-03-09 14:00:00,44.44,44.45,44.33,44.34,75200.0,43.595,43.6048,43.4871,43.4969,75200.0
2015-03-09 14:30:00,44.34,44.43,44.3,44.42,89700.0,43.4969,43.5852,43.4576,43.5754,89700.0
2015-03-09 15:00:00,44.42,44.43,44.3,44.34,86100.0,43.5754,43.5852,43.4576,43.4969,86100.0
2015-03-09 15:30:00,44.33,44.42,44.29,44.29,235400.0,43.4871,43.5754,43.4478,43.4478,235400.0
2015-03-10 09:30:00,43.56,43.68,43.29,43.5,109800.0,42.7317,42.8494,42.4669,42.6729,109800.0
2015-03-10 10:00:00,43.47,43.54,43.35,43.51,143900.0,42.6434,42.7121,42.5257,42.6827,143900.0
2015-03-10 10:30:00,43.5,43.52,43.34,43.41,86400.0,42.6729,42.6925,42.5159,42.5846,86400.0
2015-03-10 11:00:00,43.41,43.58,43.39,43.49,50400.0,42.5846,42.7513,42.565,42.663,50400.0
2015-03-10 11:30:00,43.48,43.5,43.16,43.17,91700.0,42.6532,42.6729,42.3393,42.3491,91700.0
2015-03-10 12:00:00,43.15,43.22,43.04,43.08,46200.0,42.3295,42.3982,42.2216,42.2608,46200.0
2015-03-10 12:30:00,43.08,43.22,43.06,43.12,40300.0,42.2608,42.3982,42.2412,42.3001,40300.0
2015-03-10 13:00:00,43.12,43.23,43.06,43.11,90000.0,42.3001,42.408,42.2412,42.2903,90000.0
2015-03-10 13:30:00,43.1,43.34,43.05,43.23,125600.0,42.2805,42.5159,42.2314,42.408,125600.0
2015-03-10 14:00:00,43.23,43.32,43.15,43.18,58400.0,42.408,42.4963,42.3295,42.3589,58400.0
2015-03-10 14:30:00,43.19,43.2,43.09,43.11,53900.0,42.3688,42.3786,42.2707,42.2903,53900.0
2015-03-10 15:00:00,43.11,43.19,43.07,43.08,107200.0,42.2903,42.3688,42.251,42.2608,107200.0
2015-03-10 15:30:00,43.09,43.22,42.97,43.0,427600.0,42.2707,42.3982,42.1529,42.1824,427600.0
2015-03-11 09:30:00,43.03,43.27,42.71,42.88,146000.0,42.2316,42.4672,41.9176,42.0844,146000.0
2015-03-11 10:00:00,42.88,42.9,42.81,42.84,59000.0,42.0844,42.104,42.0157,42.0451,59000.0
2015-03-11 10:30:00,42.84,42.86,42.57,42.68,61700.0,42.0451,42.0648,41.7801,41.8881,61700.0
2015-03-11 11:00:00,42.68,42.73,42.58,42.64,82700.0,41.8881,41.9372,41.79,41.8488,82700.0
2015-03-11 11:30:00,42.64,42.66,42.57,42.62,119100.0,41.8488,41.8685,41.7801,41.8292,119100.0
2015-03-11 12:00:00,42.62,42.77,42.57,42.65,218200.0,41.8292,41.9764,41.7801,41.8587,218200.0
2015-03-11 12:30:00,42.65,42.86,42.64,42.83,53700.0,41.8587,42.0648,41.8488,42.0353,53700.0
2015-03-11 13:00:00,42.83,42.86,42.67,42.67,71300.0,42.0353,42.0648,41.8783,41.8783,71300.0
2015-03-11 13:30:00,42.67,42.68,42.45,42.52,82200.0,41.8783,41.8881,41.6624,41.7311,82200.0
2015-03-11 14:00:00,42.53,42.69,42.51,42.59,71200.0,41.7409,41.8979,41.7213,41.7998,71200.0
2015-03-11 14:30:00,42.59,42.76,42.55,42.76,76300.0,41.7998,41.9666,41.7605,41.9666,76300.0
2015-03-11 15:00:00,42.76,42.79,42.67,42.68,159300.0,41.9666,41.9961,41.8783,41.8881,159300.0
2015-03-11 15:30:00,42.67,42.75,42.58,42.6,375900.0,41.8783,41.9568,41.79,41.8096,375900.0
2015-03-12 09:30:00,42.81,43.2,42.7,43.03,86600.0,42.0157,42.3985,41.9077,42.2316,86600.0
2015-03-12 10:00:00,43.06,43.14,42.91,43.06,51600.0,42.2611,42.3396,42.1138,42.2611,51600.0
2015-03-12 10:30:00,43.07,43.2,43.07,43.18,65400.0,42.2709,42.3985,42.2709,42.3788,65400.0
2015-03-12 11:00:00,43.18,43.42,43.18,43.36,63500.0,42.3788,42.6144,42.3788,42.5555,63500.0
2015-03-12 11:30:00,43.37,43.42,43.29,43.31,58800.0,42.5653,42.6144,42.4868,42.5064,58800.0
2015-03-12 12:00:00,43.3,43.33,43.23,43.26,42500.0,42.4966,42.526,42.4279,42.4573,42500.0
2015-03-12 12:30:00,43.26,43.3,43.16,43.17,48600.0,42.4573,42.4966,42.3592,42.369,48600.0
2015-03-12 13:00:00,43.16,43.23,43.15,43.19,37500.0,42.3592,42.4279,42.3494,42.3886,37500.0
2015-03-12 13:30:00,43.19,43.22,43.11,43.2,70900.0,42.3886,42.4181,42.3101,42.3985,70900.0
2015-03-12 14:00:00,43.21,43.22,43.13,43.14,42900.0,42.4083,42.4181,42.3298,42.3396,42900.0
2015-03-12 14:30:00,43.14,43.19,43.08,43.18,176100.0,42.3396,42.3886,42.2807,42.3788,176100.0
2015-03-12 15:00:00,43.18,43.38,43.16,43.37,164000.0,42.3788,42.5751,42.3592,42.5653,164000.0
2015-03-12 15:30:00,43.37,43.39,43.3,43.35,209400.0,42.5653,42.5849,42.4966,42.5457,209400.0
2015-03-13 09:30:00,43.32,43.62,43.04,43.57,78800.0,42.5162,42.8107,42.2414,42.7616,78800.0
2015-03-13 10:00:00,43.56,43.65,43.45,43.45,85800.0,42.7518,42.8401,42.6438,42.6438,85800.0
2015-03-13 10:30:00,43.45,43.51,43.08,43.08,75000.0,42.6438,42.7027,42.2807,42.2807,75000.0
2015-03-13 11:00:00,43.08,43.12,42.8,42.8,51200.0,42.2807,42.3199,42.0059,42.0059,51200.0
2015-03-13 11:30:00,42.78,42.92,42.71,42.92,43100.0,41.9863,42.1237,41.9176,42.1237,43100.0
2015-03-13 12:00:00,42.93,42.93,42.8,42.81,32200.0,42.1335,42.1335,42.0059,42.0157,32200.0
2015-03-13 12:30:00,42.81,43.14,42.81,43.12,67800.0,42.0157,42.3396,42.0157,42.3199,67800.0
2015-03-13 13:00:00,43.12,43.12,42.77,42.79,35400.0,42.3199,42.3199,41.9764,41.9961,35400.0
2015-03-13 13:30:00,42.78,42.92,42.78,42.9,36900.0,41.9863,42.1237,41.9863,42.104,36900.0
2015-03-13 14:00:00,42.9,42.92,42.79,42.87,49600.0,42.104,42.1237,41.9961,42.0746,49600.0
2015-03-13 14:30:00,42.87,42.88,42.73,42.79,68000.0,42.0746,42.0844,41.9372,41.9961,68000.0
2015-03-13 15:00:00,42.79,42.8,42.64,42.74,149800.0,41.9961,42.0059,41.8488,41.947,149800.0
2015-03-13 15:30:00,42.75,42.87,42.65,42.8,349900.0,41.9568,42.0746,41.8587,42.0059,349900.0
2015-03-16 09:30:00,43.12,43.65,43.08,43.48,95700.0,42.3199,42.8401,42.2807,42.6733,95700.0
2015-03-16 10:00:00,43.48,43.62,43.47,43.48,76800.0,42.6733,42.8107,42.6634,42.6733,76800.0
2015-03-16 10:30:00,43.5,43.51,43.39,43.43,74400.0,42.6929,42.7027,42.5849,42.6242,74400.0
2015-03-16 11:00:00,43.42,43.55,43.38,43.52,123700.0,42.6144,42.742,42.5751,42.7125,123700.0
2015-03-16 11:30:00,43.54,43.66,43.53,43.6,82600.0,42.7322,42.8499,42.7223,42.791,82600.0
2015-03-16 12:00:00,43.61,43.72,43.59,43.62,37100.0,42.8009,42.9088,42.7812,42.8107,37100.0
2015-03-16 12:30:00,43.62,43.65,43.55,43.59,31800.0,42.8107,42.8401,42.742,42.7812,31800.0
2015-03-16 13:00:00,43.59,43.66,43.51,43.58,125400.0,42.7812,42.8499,42.7027,42.7714,125400.0
2015-03-16 13:30:00,43.58,43.69,43.57,43.61,40700.0,42.7714,42.8794,42.7616,42.8009,40700.0
2015-03-16 14:00:00,43.62,43.76,43.61,43.69,80800.0,42.8107,42.9481,42.8009,42.8794,80800.0
2015-03-16 14:30:00,43.69,43.81,43.62,43.78,95600.0,42.8794,42.9971,42.8107,42.9677,95600.0
2015-03-16 15:00:00,43.79,43.82,43.7,43.77,102600.0,42.9775,43.007,42.8892,42.9579,102600.0
2015-03-16 15:30:00,43.78,43.9,43.78,43.88,316900.0,42.9677,43.0855,42.9677,43.0658,316900.0
2015-03-17 09:30:00,43.61,43.73,43.49,43.53,80700.0,42.8009,42.9186,42.6831,42.7223,80700.0
2015-03-17 10:00:00,43.52,43.71,43.46,43.65,25400.0,42.7125,42.899,42.6536,42.8401,25400.0
2015-03-17 10:30:00,43.68,43.71,43.58,43.63,19700.0,42.8696,42.899,42.7714,42.8205,19700.0
2015-03-17 11:00:00,43.62,43.62,43.48,43.55,36100.0,42.8107,42.8107,42.6733,42.742,36100.0
2015-03-17 11:30:00,43.53,43.58,43.5,43.57,17100.0,42.7223,42.7714,42.6929,42.7616,17100.0
2015-03-17 12:00:00,43.58,43.68,43.53,43.65,28500.0,42.7714,42.8696,42.7223,42.8401,28500.0
2015-03-17 12:30:00,43.64,43.73,43.63,43.68,16300.0,42.8303,42.9186,42.8205,42.8696,16300.0
2015-03-17 13:00:00,43.69,43.76,43.62,43.75,30200.0,42.8794,42.9481,42.8107,42.9383,30200.0
2015-03-17 13:30:00,43.75,43.75,43.66,43.73,22400.0,42.9383,42.9383,42.8499,42.9186,22400.0
2015-03-17 14:00:00,43.72,43.75,43.66,43.7,55200.0,42.9088,42.9383,42.8499,42.8892,55200.0
2015-03-17 14:30:00,43.7,43.73,43.64,43.69,86200.0,42.8892,42.9186,42.8303,42.8794,86200.0
2015-03-17 15:00:00,43.69,43.85,43.67,43.77,78800.0,42.8794,43.0364,42.8597,42.9579,78800.0
2015-03-17 15:30:00,43.78,43.85,43.69,43.81,346600.0,42.9677,43.0364,42.8794,42.9971,346600.0
2015-03-18 09:30:00,43.65,43.76,43.5,43.62,93400.0,42.8401,42.9481,42.6929,42.8107,93400.0
2015-03-18 10:00:00,43.7,44.01,43.69,43.85,127000.0,42.8892,43.1934,42.8794,43.0364,127000.0
2015-03-18 10:30:00,43.85,44.0,43.73,43.77,146100.0,43.0364,43.1836,42.9186,42.9579,146100.0
2015-03-18 11:00:00,43.77,43.8,43.69,43.73,52700.0,42.9579,42.9873,42.8794,42.9186,52700.0
2015-03-18 11:30:00,43.73,43.8,43.73,43.79,27900.0,42.9186,42.9873,42.9186,42.9775,27900.0
2015-03-18 12:00:00,43.76,43.78,43.7,43.78,22700.0,42.9481,42.9677,42.8892,42.9677,22700.0
2015-03-18 12:30:00,43.77,43.81,43.72,43.78,43500.0,42.9579,42.9971,42.9088,42.9677,43500.0
2015-03-18 13:00:00,43.78,43.92,43.77,43.81,68600.0,42.9677,43.1051,42.9579,42.9971,68600.0
2015-03-18 13:30:00,43.82,43.91,43.7,43.85,134600.0,43.007,43.0953,42.8892,43.0364,134600.0
2015-03-18 14:00:00,43.83,44.57,43.82,44.5,164700.0,43.0168,43.743,43.007,43.6743,164700.0
2015-03-18 14:30:00,44.52,44.66,44.48,44.56,96100.0,43.694,43.8314,43.6547,43.7332,96100.0
2015-03-18 15:00:00,44.57,44.87,44.53,44.76,104400.0,43.743,44.0375,43.7038,43.9295,104400.0
2015-03-18 15:30:00,44.76,44.77,44.57,44.65,278400.0,43.9295,43.9393,43.743,43.8216,278400.0
2015-03-19 09:30:00,44.37,44.64,44.33,44.51,65700.0,43.5468,43.8117,43.5075,43.6842,65700.0
2015-03-19 10:00:00,44.5,44.64,44.45,44.47,230100.0,43.6743,43.8117,43.6253,43.6449,230100.0
2015-03-19 10:30:00,44.47,44.5,44.29,44.35,133100.0,43.6449,43.6743,43.4682,43.5271,133100.0
2015-03-19 11:00:00,44.36,44.37,44.2,44.32,72200.0,43.5369,43.5468,43.3799,43.4977,72200.0
2015-03-19 11:30:00,44.32,44.32,44.07,44.17,396900.0,43.4977,43.4977,43.2523,43.3505,396900.0
2015-03-19 12:00:00,44.16,44.26,44.11,44.14,88000.0,43.3406,43.4388,43.2916,43.321,88000.0
2015-03-19 12:30:00,44.14,44.21,44.08,44.19,55400.0,43.321,43.3897,43.2621,43.3701,55400.0
2015-03-19 13:00:00,44.18,44.38,44.15,44.35,57600.0,43.3603,43.5566,43.3308,43.5271,57600.0
2015-03-19 13:30:00,44.34,44.37,44.27,44.27,35500.0,43.5173,43.5468,43.4486,43.4486,35500.0
2015-03-19 14:00:00,44.26,44.33,44.21,44.32,53400.0,43.4388,43.5075,43.3897,43.4977,53400.0
2015-03-19 14:30:00,44.32,44.36,44.23,44.31,63700.0,43.4977,43.5369,43.4093,43.4879,63700.0
2015-03-19 15:00:00,44.31,44.37,44.25,44.32,111700.0,43.4879,43.5468,43.429,43.4977,111700.0
2015-03-19 15:30:00,44.31,44.44,44.28,44.39,248000.0,43.4879,43.6155,43.4584,43.5664,248000.0
2015-03-20 09:30:00,44.5,44.91,44.49,44.78,308200.0,43.6743,44.0767,43.6645,43.9491,308200.0
2015-03-20 10:00:00,44.78,44.81,44.67,44.74,76500.0,43.9491,43.9786,43.8412,43.9099,76500.0
2015-03-20 10:30:00,44.75,44.91,44.74,44.8,101500.0,43.9197,44.0767,43.9099,43.9688,101500.0
2015-03-20 11:00:00,44.8,44.92,44.8,44.9,33400.0,43.9688,44.0865,43.9688,44.0669,33400.0
2015-03-20 11:30:00,44.9,44.97,44.88,44.95,34600.0,44.0669,44.1356,44.0473,44.116,34600.0
2015-03-20 12:00:00,44.94,44.98,44.9,44.91,36400.0,44.1062,44.1454,44.0669,44.0767,36400.0
2015-03-20 12:30:00,44.92,44.98,44.9,44.96,64700.0,44.0865,44.1454,44.0669,44.1258,64700.0
2015-03-20 13:00:00,44.96,45.04,44.94,45.03,70600.0,44.1258,44.2043,44.1062,44.1945,70600.0
2015-03-20 13:30:00,45.03,45.03,44.95,44.98,60000.0,44.1945,44.1945,44.116,44.1454,60000.0
2015-03-20 14:00:00,44.97,45.06,44.97,45.06,65500.0,44.1356,44.2239,44.1356,44.2239,65500.0
2015-03-20 14:30:00,45.05,45.08,45.0,45.06,75200.0,44.2141,44.2436,44.1651,44.2239,75200.0
2015-03-20 15:00:00,45.07,45.08,44.98,45.01,105900.0,44.2338,44.2436,44.1454,44.1749,105900.0
2015-03-20 15:30:00,45.01,45.16,44.99,44.99,351600.0,44.1749,44.3221,44.1552,44.1552,351600.0
2015-03-23 09:30:00,45.26,45.31,44.83,44.85,86500.0,44.4202,44.4693,43.9982,44.0178,86500.0
2015-03-23 10:00:00,44.84,44.94,44.79,44.89,35900.0,44.008,44.1062,43.959,44.0571,35900.0
2015-03-23 10:30:00,44.88,45.0,44.86,44.99,42100.0,44.0473,44.1651,44.0277,44.1552,42100.0
2015-03-23 11:00:00,44.99,45.03,44.9,44.94,66700.0,44.1552,44.1945,44.0669,44.1062,66700.0
2015-03-23 11:30:00,44.95,44.98,44.8,44.87,119800.0,44.116,44.1454,43.9688,44.0375,119800.0
2015-03-23 12:00:00,44.85,44.88,44.8,44.88,31900.0,44.0178,44.0473,43.9688,44.0473,31900.0
2015-03-23 12:30:00,44.89,44.96,44.88,44.91,29400.0,44.0571,44.1258,44.0473,44.0767,29400.0
2015-03-23 13:00:00,44.91,44.92,44.85,44.86,33800.0,44.0767,44.0865,44.0178,44.0277,33800.0
2015-03-23 13:30:00,44.85,44.92,44.84,44.86,33900.0,44.0178,44.0865,44.008,44.0277,33900.0
2015-03-23 14:00:00,44.87,44.95,44.86,44.92,67000.0,44.0375,44.116,44.0277,44.0865,67000.0
2015-03-23 14:30:00,44.92,44.92,44.83,44.85,39500.0,44.0865,44.0865,43.9982,44.0178,39500.0
2015-03-23 15:00:00,44.86,44.88,44.77,44.79,155700.0,44.0277,44.0473,43.9393,43.959,155700.0
2015-03-23 15:30:00,44.79,44.83,44.62,44.62,344600.0,43.959,43.9982,43.7921,43.7921,344600.0
2015-03-24 09:30:00,44.53,44.71,44.2,44.25,151300.0,43.7038,43.8804,43.3799,43.429,151300.0
2015-03-24 10:00:00,44.28,44.55,44.14,44.5,153700.0,43.4584,43.7234,43.321,43.6743,153700.0
2015-03-24 10:30:00,44.5,44.75,44.46,44.69,68200.0,43.6743,43.9197,43.6351,43.8608,68200.0
2015-03-24 11:00:00,44.67,44.82,44.59,44.77,47700.0,43.8412,43.9884,43.7627,43.9393,47700.0
2015-03-24 11:30:00,44.78,44.88,44.74,44.82,81100.0,43.9491,44.0473,43.9099,43.9884,81100.0
2015-03-24 12:00:00,44.81,44.9,44.8,44.86,127400.0,43.9786,44.0669,43.9688,44.0277,127400.0
2015-03-24 12:30:00,44.86,44.88,44.73,44.84,106900.0,44.0277,44.0473,43.9001,44.008,106900.0
2015-03-24 13:00:00,44.84,44.93,44.83,44.88,63800.0,44.008,44.0964,43.9982,44.0473,63800.0
2015-03-24 13:30:00,44.87,44.92,44.81,44.89,97500.0,44.0375,44.0865,43.9786,44.0571,97500.0
2015-03-24 14:00:00,44.89,44.98,44.88,44.97,173200.0,44.0571,44.1454,44.0473,44.1356,173200.0
2015-03-24 14:30:00,44.96,45.08,44.94,45.05,478200.0,44.1258,44.2436,44.1062,44.2141,478200.0
2015-03-24 15:00:00,45.05,45.16,44.91,45.02,265300.0,44.2141,44.3221,44.0767,44.1847,265300.0
2015-03-24 15:30:00,45.02,45.15,45.0,45.08,436700.0,44.1847,44.3123,44.1651,44.2436,436700.0
2015-03-25 09:30:00,45.14,45.25,44.68,44.81,210700.0,44.3025,44.4104,43.851,43.9786,210700.0
2015-03-25 10:00:00,44.83,45.0,44.81,44.98,189000.0,43.9982,44.1651,43.9786,44.1454,189000.0
2015-03-25 10:30:00,44.97,44.97,44.67,44.82,187400.0,44.1356,44.1356,43.8412,43.9884,187400.0
2015-03-25 11:00:00,44.83,44.85,44.73,44.76,113700.0,43.9982,44.0178,43.9001,43.9295,113700.0
2015-03-25 11:30:00,44.76,44.76,44.44,44.55,247300.0,43.9295,43.9295,43.6155,43.7234,247300.0
2015-03-25 12:00:00,44.54,44.66,44.43,44.52,304300.0,43.7136,43.8314,43.6056,43.694,304300.0
2015-03-25 12:30:00,44.53,44.59,44.47,44.5,212400.0,43.7038,43.7627,43.6449,43.6743,212400.0
2015-03-25 13:00:00,44.5,44.5,44.36,44.42,100200.0,43.6743,43.6743,43.5369,43.5958,100200.0
2015-03-25 13:30:00,44.4,44.55,44.38,44.49,93800.0,43.5762,43.7234,43.5566,43.6645,93800.0
2015-03-25 14:00:00,44.49,44.5,44.37,44.49,84400.0,43.6645,43.6743,43.5468,43.6645,84400.0
2015-03-25 14:30:00,44.49,44.59,44.45,44.48,122600.0,43.6645,43.7627,43.6253,43.6547,122600.0
2015-03-25 15:00:00,44.49,44.56,44.36,44.4,389400.0,43.6645,43.7332,43.5369,43.5762,389400.0
2015-03-25 15:30:00,44.41,44.48,44.32,44.32,867700.0,43.586,43.6547,43.4977,43.4977,867700.0
2015-03-26 09:30:00,44.01,44.01,43.47,43.51,164400.0,43.1934,43.1934,42.6634,42.7027,164400.0
2015-03-26 10:00:00,43.53,43.68,43.42,43.65,114000.0,42.7223,42.8696,42.6144,42.8401,114000.0
2015-03-26 10:30:00,43.67,43.87,43.64,43.85,111900.0,42.8597,43.056,42.8303,43.0364,111900.0
2015-03-26 11:00:00,43.85,43.87,43.57,43.64,76700.0,43.0364,43.056,42.7616,42.8303,76700.0
2015-03-26 11:30:00,43.64,43.81,43.63,43.8,39800.0,42.8303,42.9971,42.8205,42.9873,39800.0
2015-03-26 12:00:00,43.8,43.9,43.69,43.69,45100.0,42.9873,43.0855,42.8794,42.8794,45100.0
2015-03-26 12:30:00,43.69,43.72,43.55,43.69,34200.0,42.8794,42.9088,42.742,42.8794,34200.0
2015-03-26 13:00:00,43.68,43.89,43.66,43.89,77900.0,42.8696,43.0757,42.8499,43.0757,77900.0
2015-03-26 13:30:00,43.9,44.13,43.89,44.1,70500.0,43.0855,43.3112,43.0757,43.2818,70500.0
2015-03-26 14:00:00,44.09,44.12,43.98,44.0,55400.0,43.2719,43.3014,43.164,43.1836,55400.0
2015-03-26 14:30:00,44.0,44.08,43.98,44.0,82300.0,43.1836,43.2621,43.164,43.1836,82300.0
2015-03-26 15:00:00,43.98,44.06,43.95,44.01,66800.0,43.164,43.2425,43.1345,43.1934,66800.0
2015-03-26 15:30:00,44.0,44.11,43.98,44.01,185500.0,43.1836,43.2916,43.164,43.1934,185500.0
2015-03-27 09:30:00,43.99,44.08,43.67,44.08,67500.0,43.1738,43.2621,42.8597,43.2621,67500.0
2015-03-27 10:00:00,44.05,44.11,43.77,44.01,62300.0,43.2327,43.2916,42.9579,43.1934,62300.0
2015-03-27 10:30:00,44.0,44.11,43.99,44.08,54800.0,43.1836,43.2916,43.1738,43.2621,54800.0
2015-03-27 11:00:00,44.08,44.1,44.0,44.0,31400.0,43.2621,43.2818,43.1836,43.1836,31400.0
2015-03-27 11:30:00,44.0,44.05,43.96,44.05,44400.0,43.1836,43.2327,43.1444,43.2327,44400.0
2015-03-27 12:00:00,44.07,44.14,44.02,44.08,27600.0,43.2523,43.321,43.2032,43.2621,27600.0
2015-03-27 12:30:00,44.08,44.23,44.08,44.23,22500.0,43.2621,43.4093,43.2621,43.4093,22500.0
2015-03-27 13:00:00,44.22,44.23,44.13,44.13,33400.0,43.3995,43.4093,43.3112,43.3112,33400.0
2015-03-27 13:30:00,44.13,44.21,44.1,44.19,53300.0,43.3112,43.3897,43.2818,43.3701,53300.0
2015-03-27 14:00:00,44.19,44.26,44.15,44.15,32100.0,43.3701,43.4388,43.3308,43.3308,32100.0
2015-03-27 14:30:00,44.16,44.17,44.06,44.13,36000.0,43.3406,43.3505,43.2425,43.3112,36000.0
2015-03-27 15:00:00,44.14,44.21,44.11,44.15,239300.0,43.321,43.3897,43.2916,43.3308,239300.0
2015-03-27 15:30:00,44.15,44.22,44.12,44.18,327100.0,43.3308,43.3995,43.3014,43.3603,327100.0
2015-03-30 09:30:00,44.4,44.88,44.4,44.81,72800.0,43.5762,44.0473,43.5762,43.9786,72800.0
2015-03-30 10:00:00,44.81,44.9,44.75,44.79,55200.0,43.9786,44.0669,43.9197,43.959,55200.0
2015-03-30 10:30:00,44.8,44.84,44.74,44.76,62400.0,43.9688,44.008,43.9099,43.9295,62400.0
2015-03-30 11:00:00,44.76,44.76,44.66,44.69,31700.0,43.9295,43.9295,43.8314,43.8608,31700.0
2015-03-30 11:30:00,44.69,44.86,44.68,44.86,39900.0,43.8608,44.0277,43.851,44.0277,39900.0
2015-03-30 12:00:00,44.86,44.96,44.85,44.96,53200.0,44.0277,44.1258,44.0178,44.1258,53200.0
2015-03-30 12:30:00,44.97,45.01,44.91,45.0,60200.0,44.1356,44.1749,44.0767,44.1651,60200.0
2015-03-30 13:00:00,44.99,45.1,44.98,45.07,53700.0,44.1552,44.2632,44.1454,44.2338,53700.0
2015-03-30 13:30:00,45.07,45.12,45.06,45.07,81800.0,44.2338,44.2828,44.2239,44.2338,81800.0
2015-03-30 14:00:00,45.08,45.15,45.08,45.1,129200.0,44.2436,44.3123,44.2436,44.2632,129200.0
2015-03-30 14:30:00,45.1,45.17,45.08,45.15,42100.0,44.2632,44.3319,44.2436,44.3123,42100.0
2015-03-30 15:00:00,45.15,45.17,45.05,45.09,83300.0,44.3123,44.3319,44.2141,44.2534,83300.0
2015-03-30 15:30:00,45.09,45.13,45.04,45.08,355300.0,44.2534,44.2926,44.2043,44.2436,355300.0
2015-03-31 09:30:00,44.63,44.85,44.39,44.39,135000.0,43.8019,44.0178,43.5664,43.5664,135000.0
2015-03-31 10:00:00,44.43,44.56,44.35,44.38,57000.0,43.6056,43.7332,43.5271,43.5566,57000.0
2015-03-31 10:30:00,44.38,44.41,44.3,44.3,59400.0,43.5566,43.586,43.478,43.478,59400.0
2015-03-31 11:00:00,44.3,44.5,44.3,44.35,70700.0,43.478,43.6743,43.478,43.5271,70700.0
2015-03-31 11:30:00,44.36,44.38,44.23,44.26,85700.0,43.5369,43.5566,43.4093,43.4388,85700.0
2015-03-31 12:00:00,44.25,44.27,44.16,44.27,26300.0,43.429,43.4486,43.3406,43.4486,26300.0
2015-03-31 12:30:00,44.25,44.34,44.22,44.27,62100.0,43.429,43.5173,43.3995,43.4486,62100.0
2015-03-31 13:00:00,44.28,44.37,44.27,44.33,18500.0,43.4584,43.5468,43.4486,43.5075,18500.0
2015-03-31 13:30:00,44.33,44.42,44.22,44.23,81600.0,43.5075,43.5958,43.3995,43.4093,81600.0
2015-03-31 14:00:00,44.22,44.31,44.2,44.29,66300.0,43.3995,43.4879,43.3799,43.4682,66300.0
2015-03-31 14:30:00,44.29,44.39,44.26,44.39,41200.0,43.4682,43.5664,43.4388,43.5664,41200.0
2015-03-31 15:00:00,44.38,44.39,44.14,44.2,93600.0,43.5566,43.5664,43.321,43.3799,93600.0
2015-03-31 15:30:00,44.2,44.41,44.13,44.32,314300.0,43.3799,43.586,43.3112,43.4977,314300.0
2015-04-01 09:30:00,44.12,44.34,43.46,43.94,129000.0,43.3014,43.5173,42.6536,43.1247,129000.0
2015-04-01 10:00:00,43.93,44.41,43.91,44.4,116900.0,43.1149,43.586,43.0953,43.5762,116900.0
2015-04-01 10:30:00,44.41,44.75,44.31,44.68,114200.0,43.586,43.9197,43.4879,43.851,114200.0
2015-04-01 11:00:00,44.69,44.89,44.62,44.8,228800.0,43.8608,44.0571,43.7921,43.9688,228800.0
2015-04-01 11:30:00,44.8,44.82,44.52,44.53,137600.0,43.9688,43.9884,43.694,43.7038,137600.0
2015-04-01 12:00:00,44.53,44.64,44.5,44.57,58500.0,43.7038,43.8117,43.6743,43.743,58500.0
2015-04-01 12:30:00,44.58,44.74,44.55,44.71,68800.0,43.7529,43.9099,43.7234,43.8804,68800.0
2015-04-01 13:00:00,44.71,44.74,44.61,44.7,40200.0,43.8804,43.9099,43.7823,43.8706,40200.0
2015-04-01 13:30:00,44.7,44.89,44.7,44.86,69300.0,43.8706,44.0571,43.8706,44.0277,69300.0
2015-04-01 14:00:00,44.85,44.95,44.82,44.89,94900.0,44.0178,44.116,43.9884,44.0571,94900.0
2015-04-01 14:30:00,44.89,44.89,44.76,44.78,113700.0,44.0571,44.0571,43.9295,43.9491,113700.0
2015-04-01 15:00:00,44.77,44.78,44.56,44.66,146300.0,43.9393,43.9491,43.7332,43.8314,146300.0
2015-04-01 15:30:00,44.66,44.81,44.56,44.79,347000.0,43.8314,43.9786,43.7332,43.959,347000.0
2015-04-02 09:30:00,44.71,45.33,44.61,45.22,120200.0,43.8804,44.4889,43.7823,44.381,120200.0
2015-04-02 10:00:00,45.24,45.42,45.14,45.23,269400.0,44.4006,44.5773,44.3025,44.3908,269400.0
2015-04-02 10:30:00,45.24,45.28,45.01,45.02,120200.0,44.4006,44.4399,44.1749,44.1847,120200.0
2015-04-02 11:00:00,45.01,45.07,44.98,45.01,78000.0,44.1749,44.2338,44.1454,44.1749,78000.0
2015-04-02 11:30:00,45.02,45.04,44.91,44.92,68600.0,44.1847,44.2043,44.0767,44.0865,68600.0
2015-04-02 12:00:00,44.92,44.92,44.77,44.87,56000.0,44.0865,44.0865,43.9393,44.0375,56000.0
2015-04-02 12:30:00,44.86,44.93,44.84,44.93,56400.0,44.0277,44.0964,44.008,44.0964,56400.0
2015-04-02 13:00:00,44.92,44.96,44.9,44.96,48200.0,44.0865,44.1258,44.0669,44.1258,48200.0
2015-04-02 13:30:00,44.96,44.97,44.91,44.95,63400.0,44.1258,44.1356,44.0767,44.116,63400.0
2015-04-02 14:00:00,44.95,45.02,44.86,45.02,71200.0,44.116,44.1847,44.0277,44.1847,71200.0
2015-04-02 14:30:00,45.01,45.02,44.86,44.92,69200.0,44.1749,44.1847,44.0277,44.0865,69200.0
2015-04-02 15:00:00,44.93,44.94,44.85,44.92,77900.0,44.0964,44.1062,44.0178,44.0865,77900.0
2015-04-02 15:30:00,44.91,45.0,44.86,44.93,488300.0,44.0767,44.1651,44.0277,44.0964,488300.0
2015-04-06 09:30:00,44.76,45.54,44.72,45.5,239900.0,43.9295,44.695,43.8903,44.6558,239900.0
2015-04-06 10:00:00,45.51,45.88,45.5,45.86,286400.0,44.6656,45.0287,44.6558,45.0091,286400.0
2015-04-06 10:30:00,45.86,45.93,45.68,45.76,157500.0,45.0091,45.0778,44.8324,44.911,157500.0
2015-04-06 11:00:00,45.76,45.85,45.69,45.73,126100.0,44.911,44.9993,44.8423,44.8815,126100.0
2015-04-06 11:30:00,45.73,45.79,45.61,45.68,225900.0,44.8815,44.9404,44.7637,44.8324,225900.0
2015-04-06 12:00:00,45.67,45.78,45.67,45.73,59700.0,44.8226,44.9306,44.8226,44.8815,59700.0
2015-04-06 12:30:00,45.73,45.77,45.7,45.74,61400.0,44.8815,44.9208,44.8521,44.8913,61400.0
2015-04-06 13:00:00,45.75,45.87,45.75,45.86,87400.0,44.9011,45.0189,44.9011,45.0091,87400.0
2015-04-06 13:30:00,45.86,45.88,45.74,45.79,112200.0,45.0091,45.0287,44.8913,44.9404,112200.0
2015-04-06 14:00:00,45.8,45.89,45.79,45.88,78500.0,44.9502,45.0385,44.9404,45.0287,78500.0
2015-04-06 14:30:00,45.88,45.94,45.88,45.93,73200.0,45.0287,45.0876,45.0287,45.0778,73200.0
2015-04-06 15:00:00,45.93,45.97,45.92,45.96,239800.0,45.0778,45.1171,45.068,45.1072,239800.0
2015-04-06 15:30:00,45.95,46.15,45.95,46.1,601100.0,45.0974,45.2937,45.0974,45.2447,601100.0
2015-04-07 09:30:00,46.05,46.28,45.86,46.09,168600.0,45.1956,45.4213,45.0091,45.2348,168600.0
2015-04-07 10:00:00,46.05,46.25,46.02,46.15,97500.0,45.1956,45.3919,45.1661,45.2937,97500.0
2015-04-07 10:30:00,46.15,46.29,46.13,46.22,163600.0,45.2937,45.4311,45.2741,45.3624,163600.0
2015-04-07 11:00:00,46.22,46.26,46.15,46.24,97800.0,45.3624,45.4017,45.2937,45.3821,97800.0
2015-04-07 11:30:00,46.25,46.27,46.15,46.21,70900.0,45.3919,45.4115,45.2937,45.3526,70900.0
2015-04-07 12:00:00,46.21,46.22,46.17,46.17,82700.0,45.3526,45.3624,45.3134,45.3134,82700.0
2015-04-07 12:30:00,46.18,46.18,46.0,46.12,106400.0,45.3232,45.3232,45.1465,45.2643,106400.0
2015-04-07 13:00:00,46.13,46.24,46.1,46.15,80500.0,45.2741,45.3821,45.2447,45.2937,80500.0
2015-04-07 13:30:00,46.15,46.15,45.99,46.06,133400.0,45.2937,45.2937,45.1367,45.2054,133400.0
2015-04-07 14:00:00,46.06,46.08,46.03,46.06,55300.0,45.2054,45.225,45.176,45.2054,55300.0
2015-04-07 14:30:00,46.05,46.09,45.95,45.95,84800.0,45.1956,45.2348,45.0974,45.0974,84800.0
2015-04-07 15:00:00,45.96,46.0,45.87,45.89,185500.0,45.1072,45.1465,45.0189,45.0385,185500.0
2015-04-07 15:30:00,45.89,45.9,45.71,45.76,345500.0,45.0385,45.0484,44.8619,44.911,345500.0
2015-04-08 09:30:00,45.74,46.01,45.67,45.89,67800.0,44.8913,45.1563,44.8226,45.0385,67800.0
2015-04-08 10:00:00,45.94,46.03,45.85,45.85,35300.0,45.0876,45.176,44.9993,44.9993,35300.0
2015-04-08 10:30:00,45.85,45.85,45.5,45.63,59600.0,44.9993,44.9993,44.6558,44.7834,59600.0
2015-04-08 11:00:00,45.61,45.77,45.57,45.69,48900.0,44.7637,44.9208,44.7245,44.8423,48900.0
2015-04-08 11:30:00,45.69,45.93,45.62,45.84,45300.0,44.8423,45.0778,44.7736,44.9895,45300.0
2015-04-08 12:00:00,45.84,45.85,45.79,45.82,41600.0,44.9895,44.9993,44.9404,44.9698,41600.0
2015-04-08 12:30:00,45.82,45.88,45.81,45.87,89300.0,44.9698,45.0287,44.96,45.0189,89300.0
2015-04-08 13:00:00,45.88,45.92,45.85,45.9,85600.0,45.0287,45.068,44.9993,45.0484,85600.0
2015-04-08 13:30:00,45.9,45.9,45.78,45.79,38100.0,45.0484,45.0484,44.9306,44.9404,38100.0
2015-04-08 14:00:00,45.79,45.93,45.56,45.87,45300.0,44.9404,45.0778,44.7147,45.0189,45300.0
2015-04-08 14:30:00,45.86,45.91,45.75,45.77,63300.0,45.0091,45.0582,44.9011,44.9208,63300.0
2015-04-08 15:00:00,45.78,45.89,45.78,45.82,160700.0,44.9306,45.0385,44.9306,44.9698,160700.0
2015-04-08 15:30:00,45.81,45.87,45.75,45.83,217300.0,44.96,45.0189,44.9011,44.9797,217300.0
2015-04-09 09:30:00,45.85,46.17,45.64,45.73,60800.0,44.9993,45.3134,44.7932,44.8815,60800.0
2015-04-09 10:00:00,45.74,45.91,45.67,45.74,95000.0,44.8913,45.0582,44.8226,44.8913,95000.0
2015-04-09 10:30:00,45.74,45.74,45.45,45.57,51700.0,44.8913,44.8913,44.6067,44.7245,51700.0
2015-04-09 11:00:00,45.58,45.6,45.42,45.59,52600.0,44.7343,44.7539,44.5773,44.7441,52600.0
2015-04-09 11:30:00,45.56,45.73,45.55,45.67,111800.0,44.7147,44.8815,44.7049,44.8226,111800.0
2015-04-09 12:00:00,45.67,45.7,45.57,45.65,31700.0,44.8226,44.8521,44.7245,44.803,31700.0
2015-04-09 12:30:00,45.64,45.66,45.57,45.62,33000.0,44.7932,44.8128,44.7245,44.7736,33000.0
2015-04-09 13:00:00,45.62,45.68,45.56,45.67,29300.0,44.7736,44.8324,44.7147,44.8226,29300.0
2015-04-09 13:30:00,45.67,45.67,45.54,45.61,35200.0,44.8226,44.8226,44.695,44.7637,35200.0
2015-04-09 14:00:00,45.59,45.63,45.57,45.6,35600.0,44.7441,44.7834,44.7245,44.7539,35600.0
2015-04-09 14:30:00,45.59,45.68,45.56,45.67,42400.0,44.7441,44.8324,44.7147,44.8226,42400.0
2015-04-09 15:00:00,45.67,45.86,45.66,45.85,75400.0,44.8226,45.0091,44.8128,44.9993,75400.0
2015-04-09 15:30:00,45.86,45.87,45.71,45.8,164100.0,45.0091,45.0189,44.8619,44.9502,164100.0
2015-04-10 09:30:00,45.95,45.95,45.71,45.8,58100.0,45.0974,45.0974,44.8619,44.9502,58100.0
2015-04-10 10:00:00,45.8,45.97,45.79,45.84,60800.0,44.9502,45.1171,44.9404,44.9895,60800.0
2015-04-10 10:30:00,45.86,45.99,45.86,45.98,66600.0,45.0091,45.1367,45.0091,45.1269,66600.0
2015-04-10 11:00:00,45.97,46.01,45.9,45.96,41900.0,45.1171,45.1563,45.0484,45.1072,41900.0
2015-04-10 11:30:00,45.97,45.99,45.91,45.97,63100.0,45.1171,45.1367,45.0582,45.1171,63100.0
2015-04-10 12:00:00,45.96,45.97,45.84,45.86,33200.0,45.1072,45.1171,44.9895,45.0091,33200.0
2015-04-10 12:30:00,45.86,45.97,45.84,45.95,91300.0,45.0091,45.1171,44.9895,45.0974,91300.0
2015-04-10 13:00:00,45.95,46.0,45.95,45.98,54000.0,45.0974,45.1465,45.0974,45.1269,54000.0
2015-04-10 13:30:00,45.98,46.02,45.97,46.01,48100.0,45.1269,45.1661,45.1171,45.1563,48100.0
2015-04-10 14:00:00,46.0,46.17,46.0,46.16,133400.0,45.1465,45.3134,45.1465,45.3035,133400.0
2015-04-10 14:30:00,46.16,46.24,46.14,46.16,62400.0,45.3035,45.3821,45.2839,45.3035,62400.0
2015-04-10 15:00:00,46.16,46.17,46.03,46.1,110700.0,45.3035,45.3134,45.176,45.2447,110700.0
2015-04-10 15:30:00,46.09,46.14,46.06,46.12,209500.0,45.2348,45.2839,45.2054,45.2643,209500.0
2015-04-13 09:30:00,45.96,46.29,45.73,46.2,59600.0,45.1072,45.4311,44.8815,45.3428,59600.0
2015-04-13 10:00:00,46.16,46.32,46.13,46.26,45500.0,45.3035,45.4606,45.2741,45.4017,45500.0
2015-04-13 10:30:00,46.26,46.27,45.99,46.1,96500.0,45.4017,45.4115,45.1367,45.2447,96500.0
2015-04-13 11:00:00,46.09,46.16,46.09,46.11,55900.0,45.2348,45.3035,45.2348,45.2545,55900.0
2015-04-13 11:30:00,46.11,46.16,46.02,46.05,35400.0,45.2545,45.3035,45.1661,45.1956,35400.0
2015-04-13 12:00:00,46.05,46.06,45.88,45.96,42400.0,45.1956,45.2054,45.0287,45.1072,42400.0
2015-04-13 12:30:00,45.96,46.01,45.96,46.0,40700.0,45.1072,45.1563,45.1072,45.1465,40700.0
2015-04-13 13:00:00,46.0,46.01,45.86,45.86,45200.0,45.1465,45.1563,45.0091,45.0091,45200.0
2015-04-13 13:30:00,45.86,45.87,45.75,45.78,57500.0,45.0091,45.0189,44.9011,44.9306,57500.0
2015-04-13 14:00:00,45.79,45.83,45.73,45.82,34800.0,44.9404,44.9797,44.8815,44.9698,34800.0
2015-04-13 14:30:00,45.83,45.83,45.7,45.76,38600.0,44.9797,44.9797,44.8521,44.911,38600.0
2015-04-13 15:00:00,45.76,45.77,45.61,45.67,56900.0,44.911,44.9208,44.7637,44.8226,56900.0
2015-04-13 15:30:00,45.68,45.74,45.66,45.7,156300.0,44.8324,44.8913,44.8128,44.8521,156300.0
2015-04-14 09:30:00,45.66,45.74,45.57,45.63,74000.0,44.8128,44.8913,44.7245,44.7834,74000.0
2015-04-14 10:00:00,45.63,45.63,45.45,45.46,123200.0,44.7834,44.7834,44.6067,44.6165,123200.0
2015-04-14 10:30:00,45.45,45.51,45.4,45.44,170300.0,44.6067,44.6656,44.5576,44.5969,170300.0
2015-04-14 11:00:00,45.43,45.68,45.4,45.6,70300.0,44.5871,44.8324,44.5576,44.7539,70300.0
2015-04-14 11:30:00,45.6,45.72,45.6,45.63,91200.0,44.7539,44.8717,44.7539,44.7834,91200.0
2015-04-14 12:00:00,45.64,45.64,45.56,45.57,28500.0,44.7932,44.7932,44.7147,44.7245,28500.0
2015-04-14 12:30:00,45.58,45.68,45.57,45.6,32400.0,44.7343,44.8324,44.7245,44.7539,32400.0
2015-04-14 13:00:00,45.61,45.63,45.48,45.48,137100.0,44.7637,44.7834,44.6362,44.6362,137100.0
2015-04-14 13:30:00,45.48,45.6,45.48,45.59,23000.0,44.6362,44.7539,44.6362,44.7441,23000.0
2015-04-14 14:00:00,45.59,45.66,45.52,45.65,41000.0,44.7441,44.8128,44.6754,44.803,41000.0
2015-04-14 14:30:00,45.65,45.66,45.49,45.61,93100.0,44.803,44.8128,44.646,44.7637,93100.0
2015-04-14 15:00:00,45.62,45.68,45.57,45.63,141200.0,44.7736,44.8324,44.7245,44.7834,141200.0
2015-04-14 15:30:00,45.63,45.65,45.54,45.62,289200.0,44.7834,44.803,44.695,44.7736,289200.0
2015-04-15 09:30:00,45.89,46.06,45.64,45.98,64800.0,45.0385,45.2054,44.7932,45.1269,64800.0
2015-04-15 10:00:00,45.98,46.11,45.79,45.81,30400.0,45.1269,45.2545,44.9404,44.96,30400.0
2015-04-15 10:30:00,45.81,45.87,45.75,45.78,31800.0,44.96,45.0189,44.9011,44.9306,31800.0
2015-04-15 11:00:00,45.78,45.82,45.72,45.8,42800.0,44.9306,44.9698,44.8717,44.9502,42800.0
2015-04-15 11:30:00,45.81,45.89,45.77,45.85,31700.0,44.96,45.0385,44.9208,44.9993,31700.0
2015-04-15 12:00:00,45.85,45.98,45.85,45.98,51400.0,44.9993,45.1269,44.9993,45.1269,51400.0
2015-04-15 12:30:00,45.97,46.1,45.93,46.09,30300.0,45.1171,45.2447,45.0778,45.2348,30300.0
2015-04-15 13:00:00,46.09,46.23,46.04,46.23,38700.0,45.2348,45.3722,45.1858,45.3722,38700.0
2015-04-15 13:30:00,46.23,46.25,46.14,46.19,72100.0,45.3722,45.3919,45.2839,45.333,72100.0
2015-04-15 14:00:00,46.18,46.2,46.03,46.07,44400.0,45.3232,45.3428,45.176,45.2152,44400.0
2015-04-15 14:30:00,46.08,46.16,46.05,46.12,35500.0,45.225,45.3035,45.1956,45.2643,35500.0
2015-04-15 15:00:00,46.12,46.13,46.03,46.08,44000.0,45.2643,45.2741,45.176,45.225,44000.0
2015-04-15 15:30:00,46.08,46.08,45.89,45.91,239200.0,45.225,45.225,45.0385,45.0582,239200.0
2015-04-16 09:30:00,45.65,45.78,45.21,45.54,122400.0,44.803,44.9306,44.3712,44.695,122400.0
2015-04-16 10:00:00,45.56,45.56,45.32,45.42,72500.0,44.7147,44.7147,44.4791,44.5773,72500.0
2015-04-16 10:30:00,45.41,45.61,45.39,45.56,67900.0,44.5675,44.7637,44.5478,44.7147,67900.0
2015-04-16 11:00:00,45.56,45.62,45.49,45.58,85600.0,44.7147,44.7736,44.646,44.7343,85600.0
2015-04-16 11:30:00,45.59,45.66,45.58,45.63,76100.0,44.7441,44.8128,44.7343,44.7834,76100.0
2015-04-16 12:00:00,45.63,45.65,45.6,45.62,20000.0,44.7834,44.803,44.7539,44.7736,20000.0
2015-04-16 12:30:00,45.62,45.67,45.58,45.6,125800.0,44.7736,44.8226,44.7343,44.7539,125800.0
2015-04-16 13:00:00,45.6,45.7,45.6,45.64,54700.0,44.7539,44.8521,44.7539,44.7932,54700.0
2015-04-16 13:30:00,45.64,45.87,45.62,45.84,86300.0,44.7932,45.0189,44.7736,44.9895,86300.0
2015-04-16 14:00:00,45.85,46.0,45.85,45.99,86000.0,44.9993,45.1465,44.9993,45.1367,86000.0
2015-04-16 14:30:00,45.99,46.04,45.93,45.97,54400.0,45.1367,45.1858,45.0778,45.1171,54400.0
2015-04-16 15:00:00,45.96,46.1,45.89,46.08,360400.0,45.1072,45.2447,45.0385,45.225,360400.0
2015-04-16 15:30:00,46.08,46.17,46.01,46.1,369100.0,45.225,45.3134,45.1563,45.2447,369100.0
2015-04-17 09:30:00,45.69,45.8,45.01,45.03,133300.0,44.8423,44.9502,44.1749,44.1945,133300.0
2015-04-17 10:00:00,45.0,45.12,44.98,45.1,147500.0,44.1651,44.2828,44.1454,44.2632,147500.0
2015-04-17 10:30:00,45.1,45.18,44.98,45.0,89900.0,44.2632,44.3417,44.1454,44.1651,89900.0
2015-04-17 11:00:00,45.01,45.11,44.93,45.1,54800.0,44.1749,44.273,44.0964,44.2632,54800.0
2015-04-17 11:30:00,45.11,45.21,45.09,45.18,133200.0,44.273,44.3712,44.2534,44.3417,133200.0
2015-04-17 12:00:00,45.19,45.2,45.13,45.14,66200.0,44.3515,44.3614,44.2926,44.3025,66200.0
2015-04-17 12:30:00,45.14,45.22,45.12,45.18,37100.0,44.3025,44.381,44.2828,44.3417,37100.0
2015-04-17 13:00:00,45.18,45.22,45.15,45.16,49800.0,44.3417,44.381,44.3123,44.3221,49800.0
2015-04-17 13:30:00,45.15,45.16,44.9,44.95,108400.0,44.3123,44.3221,44.0669,44.116,108400.0
2015-04-17 14:00:00,44.95,44.95,44.76,44.79,60800.0,44.116,44.116,43.9295,43.959,60800.0
2015-04-17 14:30:00,44.8,44.8,44.67,44.75,104800.0,43.9688,43.9688,43.8412,43.9197,104800.0
2015-04-17 15:00:00,44.75,44.86,44.74,44.82,111300.0,43.9197,44.0277,43.9099,43.9884,111300.0
2015-04-17 15:30:00,44.82,44.95,44.78,44.81,277800.0,43.9884,44.116,43.9491,43.9786,277800.0
2015-04-20 09:30:00,45.04,45.38,44.91,45.26,72000.0,44.2043,44.538,44.0767,44.4202,72000.0
2015-04-20 10:00:00,45.27,45.29,45.17,45.23,132900.0,44.4301,44.4497,44.3319,44.3908,132900.0
2015-04-20 10:30:00,45.24,45.29,45.18,45.26,83600.0,44.4006,44.4497,44.3417,44.4202,83600.0
2015-04-20 11:00:00,45.27,45.39,45.2,45.28,110100.0,44.4301,44.5478,44.3614,44.4399,110100.0
2015-04-20 11:30:00,45.28,45.34,45.26,45.34,43500.0,44.4399,44.4988,44.4202,44.4988,43500.0
2015-04-20 12:00:00,45.34,45.39,45.28,45.37,36200.0,44.4988,44.5478,44.4399,44.5282,36200.0
2015-04-20 12:30:00,45.37,45.38,45.26,45.32,67200.0,44.5282,44.538,44.4202,44.4791,67200.0
2015-04-20 13:00:00,45.32,45.4,45.25,45.29,115300.0,44.4791,44.5576,44.4104,44.4497,115300.0
2015-04-20 13:30:00,45.3,45.31,45.25,45.27,66100.0,44.4595,44.4693,44.4104,44.4301,66100.0
2015-04-20 14:00:00,45.28,45.31,45.24,45.27,107000.0,44.4399,44.4693,44.4006,44.4301,107000.0
2015-04-20 14:30:00,45.27,45.43,45.26,45.43,41700.0,44.4301,44.5871,44.4202,44.5871,41700.0
2015-04-20 15:00:00,45.43,45.49,45.37,45.39,204900.0,44.5871,44.646,44.5282,44.5478,204900.0
2015-04-20 15:30:00,45.4,45.47,45.34,45.45,345600.0,44.5576,44.6263,44.4988,44.6067,345600.0
2015-04-21 09:30:00,45.52,45.57,45.03,45.04,68500.0,44.6754,44.7245,44.1945,44.2043,68500.0
2015-04-21 10:00:00,45.05,45.12,44.96,45.0,61800.0,44.2141,44.2828,44.1258,44.1651,61800.0
2015-04-21 10:30:00,44.99,45.05,44.8,45.03,127200.0,44.1552,44.2141,43.9688,44.1945,127200.0
2015-04-21 11:00:00,45.05,45.15,45.02,45.02,18200.0,44.2141,44.3123,44.1847,44.1847,18200.0
2015-04-21 11:30:00,45.01,45.02,44.85,44.9,42100.0,44.1749,44.1847,44.0178,44.0669,42100.0
2015-04-21 12:00:00,44.9,44.93,44.86,44.86,57100.0,44.0669,44.0964,44.0277,44.0277,57100.0
2015-04-21 12:30:00,44.87,44.88,44.79,44.79,143000.0,44.0375,44.0473,43.959,43.959,143000.0
2015-04-21 13:00:00,44.8,44.95,44.77,44.83,63000.0,43.9688,44.116,43.9393,43.9982,63000.0
2015-04-21 13:30:00,44.83,44.84,44.71,44.71,107200.0,43.9982,44.008,43.8804,43.8804,107200.0
2015-04-21 14:00:00,44.72,44.79,44.64,44.75,112400.0,43.8903,43.959,43.8117,43.9197,112400.0
2015-04-21 14:30:00,44.75,44.78,44.71,44.74,123700.0,43.9197,43.9491,43.8804,43.9099,123700.0
2015-04-21 15:00:00,44.74,44.83,44.72,44.75,122400.0,43.9099,43.9982,43.8903,43.9197,122400.0
2015-04-21 15:30:00,44.76,44.76,44.63,44.66,293600.0,43.9295,43.9295,43.8019,43.8314,293600.0
2015-04-22 09:30:00,44.67,44.78,44.16,44.23,87300.0,43.8412,43.9491,43.3406,43.4093,87300.0
2015-04-22 10:00:00,44.24,44.42,44.11,44.18,176800.0,43.4192,43.5958,43.2916,43.3603,176800.0
2015-04-22 10:30:00,44.18,44.42,44.13,44.31,113100.0,43.3603,43.5958,43.3112,43.4879,113100.0
2015-04-22 11:00:00,44.32,44.48,44.29,44.42,81700.0,43.4977,43.6547,43.4682,43.5958,81700.0
2015-04-22 11:30:00,44.42,44.46,44.25,44.34,71000.0,43.5958,43.6351,43.429,43.5173,71000.0
2015-04-22 12:00:00,44.34,44.36,44.25,44.31,42300.0,43.5173,43.5369,43.429,43.4879,42300.0
2015-04-22 12:30:00,44.33,44.38,44.3,44.33,50700.0,43.5075,43.5566,43.478,43.5075,50700.0
2015-04-22 13:00:00,44.35,44.44,44.29,44.32,142800.0,43.5271,43.6155,43.4682,43.4977,142800.0
2015-04-22 13:30:00,44.31,44.57,44.29,44.53,120500.0,43.4879,43.743,43.4682,43.7038,120500.0
2015-04-22 14:00:00,44.52,44.65,44.52,44.54,42400.0,43.694,43.8216,43.694,43.7136,42400.0
2015-04-22 14:30:00,44.55,44.6,44.51,44.51,67600.0,43.7234,43.7725,43.6842,43.6842,67600.0
2015-04-22 15:00:00,44.52,44.73,44.5,44.73,80300.0,43.694,43.9001,43.6743,43.9001,80300.0
2015-04-22 15:30:00,44.73,44.74,44.64,44.7,193100.0,43.9001,43.9099,43.8117,43.8706,193100.0
2015-04-23 09:30:00,44.46,44.88,44.36,44.88,78100.0,43.6351,44.0473,43.5369,44.0473,78100.0
2015-04-23 10:00:00,44.87,44.88,44.6,44.67,70600.0,44.0375,44.0473,43.7725,43.8412,70600.0
2015-04-23 10:30:00,44.68,44.7,44.52,44.56,67300.0,43.851,43.8706,43.694,43.7332,67300.0
2015-04-23 11:00:00,44.58,44.71,44.5,44.58,54300.0,43.7529,43.8804,43.6743,43.7529,54300.0
2015-04-23 11:30:00,44.56,44.89,44.54,44.86,47000.0,43.7332,44.0571,43.7136,44.0277,47000.0
2015-04-23 12:00:00,44.85,44.87,44.75,44.79,91300.0,44.0178,44.0375,43.9197,43.959,91300.0
2015-04-23 12:30:00,44.78,44.89,44.77,44.79,70300.0,43.9491,44.0571,43.9393,43.959,70300.0
2015-04-23 13:00:00,44.8,44.82,44.7,44.78,40400.0,43.9688,43.9884,43.8706,43.9491,40400.0
2015-04-23 13:30:00,44.77,44.81,44.73,44.79,45000.0,43.9393,43.9786,43.9001,43.959,45000.0
2015-04-23 14:00:00,44.8,44.83,44.76,44.77,52500.0,43.9688,43.9982,43.9295,43.9393,52500.0
2015-04-23 14:30:00,44.78,44.83,44.74,44.79,65000.0,43.9491,43.9982,43.9099,43.959,65000.0
2015-04-23 15:00:00,44.8,44.81,44.76,44.77,100500.0,43.9688,43.9786,43.9295,43.9393,100500.0
2015-04-23 15:30:00,44.77,44.79,44.65,44.72,334500.0,43.9393,43.959,43.8216,43.8903,334500.0
2015-04-24 09:30:00,44.72,44.72,44.26,44.4,73100.0,43.8903,43.8903,43.4388,43.5762,73100.0
2015-04-24 10:00:00,44.38,44.41,44.27,44.33,74200.0,43.5566,43.586,43.4486,43.5075,74200.0
2015-04-24 10:30:00,44.34,44.35,44.25,44.31,125400.0,43.5173,43.5271,43.429,43.4879,125400.0
2015-04-24 11:00:00,44.31,44.34,44.27,44.34,73100.0,43.4879,43.5173,43.4486,43.5173,73100.0
2015-04-24 11:30:00,44.34,44.39,44.25,44.29,35200.0,43.5173,43.5664,43.429,43.4682,35200.0
2015-04-24 12:00:00,44.3,44.39,44.28,44.32,52600.0,43.478,43.5664,43.4584,43.4977,52600.0
2015-04-24 12:30:00,44.31,44.35,44.26,44.26,38000.0,43.4879,43.5271,43.4388,43.4388,38000.0
2015-04-24 13:00:00,44.26,44.27,44.13,44.14,57500.0,43.4388,43.4486,43.3112,43.321,57500.0
2015-04-24 13:30:00,44.14,44.19,44.11,44.16,65200.0,43.321,43.3701,43.2916,43.3406,65200.0
2015-04-24 14:00:00,44.15,44.18,44.1,44.18,58000.0,43.3308,43.3603,43.2818,43.3603,58000.0
2015-04-24 14:30:00,44.17,44.23,44.11,44.2,72600.0,43.3505,43.4093,43.2916,43.3799,72600.0
2015-04-24 15:00:00,44.2,44.27,44.17,44.23,52900.0,43.3799,43.4486,43.3505,43.4093,52900.0
2015-04-24 15:30:00,44.23,44.27,44.18,44.2,241900.0,43.4093,43.4486,43.3603,43.3799,241900.0
2015-04-27 09:30:00,44.42,44.42,44.11,44.25,157300.0,43.5958,43.5958,43.2916,43.429,157300.0
2015-04-27 10:00:00,44.25,44.27,44.16,44.19,107600.0,43.429,43.4486,43.3406,43.3701,107600.0
2015-04-27 10:30:00,44.19,44.2,44.02,44.02,81200.0,43.3701,43.3799,43.2032,43.2032,81200.0
2015-04-27 11:00:00,44.02,44.15,44.0,44.15,71200.0,43.2032,43.3308,43.1836,43.3308,71200.0
2015-04-27 11:30:00,44.15,44.26,44.11,44.18,72900.0,43.3308,43.4388,43.2916,43.3603,72900.0
2015-04-27 12:00:00,44.19,44.21,43.98,44.0,120300.0,43.3701,43.3897,43.164,43.1836,120300.0
2015-04-27 12:30:00,44.01,44.12,43.91,43.97,63500.0,43.1934,43.3014,43.0953,43.1542,63500.0
2015-04-27 13:00:00,43.97,44.05,43.86,43.96,74600.0,43.1542,43.2327,43.0462,43.1444,74600.0
2015-04-27 13:30:00,43.97,44.03,43.91,43.94,79900.0,43.1542,43.2131,43.0953,43.1247,79900.0
2015-04-27 14:00:00,43.94,44.02,43.93,44.0,69300.0,43.1247,43.2032,43.1149,43.1836,69300.0
2015-04-27 14:30:00,43.99,44.0,43.89,43.93,69300.0,43.1738,43.1836,43.0757,43.1149,69300.0
2015-04-27 15:00:00,43.93,44.06,43.79,43.8,314700.0,43.1149,43.2425,42.9775,42.9873,314700.0
2015-04-27 15:30:00,43.79,43.8,43.66,43.68,630500.0,42.9775,42.9873,42.8499,42.8696,630500.0
2015-04-28 09:30:00,43.32,44.66,42.97,43.78,608800.0,42.5162,43.8314,42.1727,42.9677,608800.0
2015-04-28 10:00:00,43.75,44.46,43.75,44.25,419100.0,42.9383,43.6351,42.9383,43.429,419100.0
2015-04-28 10:30:00,44.28,44.47,44.21,44.28,254300.0,43.4584,43.6449,43.3897,43.4584,254300.0
2015-04-28 11:00:00,44.28,44.36,44.02,44.11,230500.0,43.4584,43.5369,43.2032,43.2916,230500.0
2015-04-28 11:30:00,44.1,44.11,43.87,43.97,300700.0,43.2818,43.2916,43.056,43.1542,300700.0
2015-04-28 12:00:00,43.97,44.3,43.97,44.09,278900.0,43.1542,43.478,43.1542,43.2719,278900.0
2015-04-28 12:30:00,44.1,44.26,43.98,44.11,472600.0,43.2818,43.4388,43.164,43.2916,472600.0
2015-04-28 13:00:00,44.11,44.33,44.0,44.19,163900.0,43.2916,43.5075,43.1836,43.3701,163900.0
2015-04-28 13:30:00,44.2,44.65,44.19,44.54,1121200.0,43.3799,43.8216,43.3701,43.7136,1121200.0
2015-04-28 14:00:00,44.54,44.59,44.31,44.42,337000.0,43.7136,43.7627,43.4879,43.5958,337000.0
2015-04-28 14:30:00,44.4,44.55,44.4,44.47,189600.0,43.5762,43.7234,43.5762,43.6449,189600.0
2015-04-28 15:00:00,44.48,44.54,44.42,44.54,227900.0,43.6547,43.7136,43.5958,43.7136,227900.0
2015-04-28 15:30:00,44.54,44.56,44.35,44.36,551400.0,43.7136,43.7332,43.5271,43.5369,551400.0
2015-04-29 09:30:00,44.21,44.54,44.05,44.21,337500.0,43.3897,43.7136,43.2327,43.3897,337500.0
2015-04-29 10:00:00,44.21,44.35,44.07,44.31,119400.0,43.3897,43.5271,43.2523,43.4879,119400.0
2015-04-29 10:30:00,44.3,44.58,44.23,44.55,555600.0,43.478,43.7529,43.4093,43.7234,555600.0
2015-04-29 11:00:00,44.53,44.7,44.52,44.59,267000.0,43.7038,43.8706,43.694,43.7627,267000.0
2015-04-29 11:30:00,44.59,44.66,44.47,44.6,89500.0,43.7627,43.8314,43.6449,43.7725,89500.0
2015-04-29 12:00:00,44.59,44.6,44.28,44.31,78500.0,43.7627,43.7725,43.4584,43.4879,78500.0
2015-04-29 12:30:00,44.3,44.4,44.24,44.39,44700.0,43.478,43.5762,43.4192,43.5664,44700.0
2015-04-29 13:00:00,44.4,44.51,44.35,44.38,340800.0,43.5762,43.6842,43.5271,43.5566,340800.0
2015-04-29 13:30:00,44.39,44.61,44.38,44.51,159200.0,43.5664,43.7823,43.5566,43.6842,159200.0
2015-04-29 14:00:00,44.53,44.65,44.38,44.52,283100.0,43.7038,43.8216,43.5566,43.694,283100.0
2015-04-29 14:30:00,44.5,44.58,44.37,44.39,257300.0,43.6743,43.7529,43.5468,43.5664,257300.0
2015-04-29 15:00:00,44.4,44.44,44.22,44.27,205900.0,43.5762,43.6155,43.3995,43.4486,205900.0
2015-04-29 15:30:00,44.27,44.36,44.12,44.19,407100.0,43.4486,43.5369,43.3014,43.3701,407100.0
2015-04-30 09:30:00,43.87,44.21,43.7,44.14,120500.0,43.056,43.3897,42.8892,43.321,120500.0
2015-04-30 10:00:00,44.1,44.23,43.93,44.1,195900.0,43.2818,43.4093,43.1149,43.2818,195900.0
2015-04-30 10:30:00,44.1,44.31,44.1,44.29,218900.0,43.2818,43.4879,43.2818,43.4682,218900.0
2015-04-30 11:00:00,44.3,44.39,44.29,44.3,100600.0,43.478,43.5664,43.4682,43.478,100600.0
2015-04-30 11:30:00,44.3,44.36,44.2,44.2,60500.0,43.478,43.5369,43.3799,43.3799,60500.0
2015-04-30 12:00:00,44.19,44.22,44.15,44.17,50100.0,43.3701,43.3995,43.3308,43.3505,50100.0
2015-04-30 12:30:00,44.16,44.22,44.07,44.13,126400.0,43.3406,43.3995,43.2523,43.3112,126400.0
2015-04-30 13:00:00,44.12,44.16,44.09,44.09,118500.0,43.3014,43.3406,43.2719,43.2719,118500.0
2015-04-30 13:30:00,44.08,44.18,44.07,44.15,61800.0,43.2621,43.3603,43.2523,43.3308,61800.0
2015-04-30 14:00:00,44.15,44.22,44.04,44.06,86800.0,43.3308,43.3995,43.2229,43.2425,86800.0
2015-04-30 14:30:00,44.06,44.13,43.83,43.86,83700.0,43.2425,43.3112,43.0168,43.0462,83700.0
2015-04-30 15:00:00,43.85,43.87,43.71,43.77,187100.0,43.0364,43.056,42.899,42.9579,187100.0
2015-04-30 15:30:00,43.77,44.01,43.72,43.97,420400.0,42.9579,43.1934,42.9088,43.1542,420400.0
2015-05-01 09:30:00,44.07,44.42,43.91,44.17,442800.0,43.2523,43.5958,43.0953,43.3505,442800.0
2015-05-01 10:00:00,44.17,44.4,44.06,44.34,105500.0,43.3505,43.5762,43.2425,43.5173,105500.0
2015-05-01 10:30:00,44.36,44.4,44.23,44.29,80800.0,43.5369,43.5762,43.4093,43.4682,80800.0
2015-05-01 11:00:00,44.3,44.33,44.23,44.33,67900.0,43.478,43.5075,43.4093,43.5075,67900.0
2015-05-01 11:30:00,44.35,44.37,44.25,44.32,56300.0,43.5271,43.5468,43.429,43.4977,56300.0
2015-05-01 12:00:00,44.33,44.34,44.27,44.33,53900.0,43.5075,43.5173,43.4486,43.5075,53900.0
2015-05-01 12:30:00,44.34,44.41,44.33,44.35,74800.0,43.5173,43.586,43.5075,43.5271,74800.0
2015-05-01 13:00:00,44.36,44.37,44.3,44.35,55800.0,43.5369,43.5468,43.478,43.5271,55800.0
2015-05-01 13:30:00,44.35,44.44,44.26,44.39,122900.0,43.5271,43.6155,43.4388,43.5664,122900.0
2015-05-01 14:00:00,44.38,44.46,44.34,44.43,99900.0,43.5566,43.6351,43.5173,43.6056,99900.0
2015-05-01 14:30:00,44.44,44.54,44.39,44.45,195300.0,43.6155,43.7136,43.5664,43.6253,195300.0
2015-05-01 15:00:00,44.45,44.59,44.44,44.48,255400.0,43.6253,43.7627,43.6155,43.6547,255400.0
2015-05-01 15:30:00,44.48,44.51,44.41,44.41,368600.0,43.6547,43.6842,43.586,43.586,368600.0
2015-05-04 09:30:00,44.48,44.9,44.37,44.77,99800.0,43.6547,44.0669,43.5468,43.9393,99800.0
2015-05-04 10:00:00,44.78,44.86,44.68,44.85,84900.0,43.9491,44.0277,43.851,44.0178,84900.0
2015-05-04 10:30:00,44.86,44.91,44.75,44.8,84500.0,44.0277,44.0767,43.9197,43.9688,84500.0
2015-05-04 11:00:00,44.8,44.88,44.76,44.8,63400.0,43.9688,44.0473,43.9295,43.9688,63400.0
2015-05-04 11:30:00,44.79,44.85,44.74,44.8,46200.0,43.959,44.0178,43.9099,43.9688,46200.0
2015-05-04 12:00:00,44.8,44.85,44.74,44.85,56400.0,43.9688,44.0178,43.9099,44.0178,56400.0
2015-05-04 12:30:00,44.84,44.87,44.66,44.66,61500.0,44.008,44.0375,43.8314,43.8314,61500.0
2015-05-04 13:00:00,44.66,44.69,44.61,44.64,53400.0,43.8314,43.8608,43.7823,43.8117,53400.0
2015-05-04 13:30:00,44.63,44.69,44.59,44.68,106600.0,43.8019,43.8608,43.7627,43.851,106600.0
2015-05-04 14:00:00,44.68,44.75,44.67,44.7,76400.0,43.851,43.9197,43.8412,43.8706,76400.0
2015-05-04 14:30:00,44.7,44.72,44.62,44.72,90100.0,43.8706,43.8903,43.7921,43.8903,90100.0
2015-05-04 15:00:00,44.72,44.77,44.67,44.7,127400.0,43.8903,43.9393,43.8412,43.8706,127400.0
2015-05-04 15:30:00,44.7,44.74,44.58,44.61,306900.0,43.8706,43.9099,43.7529,43.7823,306900.0
2015-05-05 09:30:00,44.55,44.88,44.44,44.57,88600.0,43.7234,44.0473,43.6155,43.743,88600.0
2015-05-05 10:00:00,44.57,44.73,44.46,44.7,168900.0,43.743,43.9001,43.6351,43.8706,168900.0
2015-05-05 10:30:00,44.71,44.78,44.56,44.74,145600.0,43.8804,43.9491,43.7332,43.9099,145600.0
2015-05-05 11:00:00,44.74,44.74,44.54,44.57,97100.0,43.9099,43.9099,43.7136,43.743,97100.0
2015-05-05 11:30:00,44.57,44.66,44.53,44.56,228800.0,43.743,43.8314,43.7038,43.7332,228800.0
2015-05-05 12:00:00,44.57,44.82,44.53,44.7,414300.0,43.743,43.9884,43.7038,43.8706,414300.0
2015-05-05 12:30:00,44.69,44.71,44.62,44.68,54700.0,43.8608,43.8804,43.7921,43.851,54700.0
2015-05-05 13:00:00,44.69,44.69,44.39,44.48,53200.0,43.8608,43.8608,43.5664,43.6547,53200.0
2015-05-05 13:30:00,44.48,44.61,44.47,44.6,82600.0,43.6547,43.7823,43.6449,43.7725,82600.0
2015-05-05 14:00:00,44.6,44.71,44.57,44.64,309800.0,43.7725,43.8804,43.743,43.8117,309800.0
2015-05-05 14:30:00,44.64,44.69,44.44,44.49,102600.0,43.8117,43.8608,43.6155,43.6645,102600.0
2015-05-05 15:00:00,44.48,44.51,44.38,44.47,319600.0,43.6547,43.6842,43.5566,43.6449,319600.0
2015-05-05 15:30:00,44.46,44.55,44.38,44.42,190200.0,43.6351,43.7234,43.5566,43.5958,190200.0
2015-05-06 09:30:00,44.6,44.71,44.37,44.5,330400.0,43.7725,43.8804,43.5468,43.6743,330400.0
2015-05-06 10:00:00,44.5,44.63,44.34,44.62,162300.0,43.6743,43.8019,43.5173,43.7921,162300.0
2015-05-06 10:30:00,44.62,44.8,44.6,44.78,298900.0,43.7921,43.9688,43.7725,43.9491,298900.0
2015-05-06 11:00:00,44.78,44.87,44.69,44.74,93800.0,43.9491,44.0375,43.8608,43.9099,93800.0
2015-05-06 11:30:00,44.75,44.91,44.7,44.88,92600.0,43.9197,44.0767,43.8706,44.0473,92600.0
2015-05-06 12:00:00,44.88,44.88,44.71,44.73,94000.0,44.0473,44.0473,43.8804,43.9001,94000.0
2015-05-06 12:30:00,44.72,44.84,44.67,44.78,69000.0,43.8903,44.008,43.8412,43.9491,69000.0
2015-05-06 13:00:00,44.78,44.78,44.66,44.69,77000.0,43.9491,43.9491,43.8314,43.8608,77000.0
2015-05-06 13:30:00,44.69,44.69,44.56,44.64,62100.0,43.8608,43.8608,43.7332,43.8117,62100.0
2015-05-06 14:00:00,44.64,44.67,44.51,44.57,76000.0,43.8117,43.8412,43.6842,43.743,76000.0
2015-05-06 14:30:00,44.57,44.58,44.39,44.56,77600.0,43.743,43.7529,43.5664,43.7332,77600.0
2015-05-06 15:00:00,44.55,44.61,44.52,44.61,130800.0,43.7234,43.7823,43.694,43.7823,130800.0
2015-05-06 15:30:00,44.62,44.62,44.5,44.62,307700.0,43.7921,43.7921,43.6743,43.7921,307700.0
2015-05-07 09:30:00,44.43,44.85,44.25,44.59,99800.0,43.6056,44.0178,43.429,43.7627,99800.0
2015-05-07 10:00:00,44.58,44.68,44.53,44.58,73400.0,43.7529,43.851,43.7038,43.7529,73400.0
2015-05-07 10:30:00,44.57,44.72,44.49,44.69,177600.0,43.743,43.8903,43.6645,43.8608,177600.0
2015-05-07 11:00:00,44.69,44.83,44.61,44.83,345700.0,43.8608,43.9982,43.7823,43.9982,345700.0
2015-05-07 11:30:00,44.8,44.85,44.66,44.73,63000.0,43.9688,44.0178,43.8314,43.9001,63000.0
2015-05-07 12:00:00,44.71,44.9,44.71,44.8,73800.0,43.8804,44.0669,43.8804,43.9688,73800.0
2015-05-07 12:30:00,44.81,44.87,44.75,44.8,128000.0,43.9786,44.0375,43.9197,43.9688,128000.0
2015-05-07 13:00:00,44.79,44.84,44.7,44.7,182600.0,43.959,44.008,43.8706,43.8706,182600.0
2015-05-07 13:30:00,44.69,44.77,44.69,44.72,67900.0,43.8608,43.9393,43.8608,43.8903,67900.0
2015-05-07 14:00:00,44.73,44.78,44.7,44.76,198600.0,43.9001,43.9491,43.8706,43.9295,198600.0
2015-05-07 14:30:00,44.75,44.76,44.7,44.75,54400.0,43.9197,43.9295,43.8706,43.9197,54400.0
2015-05-07 15:00:00,44.75,44.76,44.69,44.73,125300.0,43.9197,43.9295,43.8608,43.9001,125300.0
2015-05-07 15:30:00,44.73,44.76,44.62,44.7,148400.0,43.9001,43.9295,43.7921,43.8706,148400.0
2015-05-08 09:30:00,45.21,45.45,45.0,45.24,163000.0,44.3712,44.6067,44.1651,44.4006,163000.0
2015-05-08 10:00:00,45.24,45.4,45.05,45.06,320400.0,44.4006,44.5576,44.2141,44.2239,320400.0
2015-05-08 10:30:00,45.07,45.29,45.07,45.29,67900.0,44.2338,44.4497,44.2338,44.4497,67900.0
2015-05-08 11:00:00,45.29,45.3,45.21,45.26,49300.0,44.4497,44.4595,44.3712,44.4202,49300.0
2015-05-08 11:30:00,45.27,45.35,45.18,45.25,66300.0,44.4301,44.5086,44.3417,44.4104,66300.0
2015-05-08 12:00:00,45.25,45.27,45.15,45.19,31700.0,44.4104,44.4301,44.3123,44.3515,31700.0
2015-05-08 12:30:00,45.18,45.25,45.18,45.21,35600.0,44.3417,44.4104,44.3417,44.3712,35600.0
2015-05-08 13:00:00,45.22,45.23,45.13,45.2,58700.0,44.381,44.3908,44.2926,44.3614,58700.0
2015-05-08 13:30:00,45.2,45.22,45.16,45.2,58600.0,44.3614,44.381,44.3221,44.3614,58600.0
2015-05-08 14:00:00,45.19,45.23,45.17,45.19,75200.0,44.3515,44.3908,44.3319,44.3515,75200.0
2015-05-08 14:30:00,45.19,45.21,45.17,45.21,93300.0,44.3515,44.3712,44.3319,44.3712,93300.0
2015-05-08 15:00:00,45.22,45.27,45.12,45.12,79700.0,44.381,44.4301,44.2828,44.2828,79700.0
2015-05-08 15:30:00,45.13,45.23,45.12,45.18,333100.0,44.2926,44.3908,44.2828,44.3417,333100.0
2015-05-11 09:30:00,45.1,45.38,45.04,45.27,107500.0,44.2632,44.538,44.2043,44.4301,107500.0
2015-05-11 10:00:00,45.28,45.4,45.27,45.34,90200.0,44.4399,44.5576,44.4301,44.4988,90200.0
2015-05-11 10:30:00,45.33,45.45,45.24,45.41,73800.0,44.4889,44.6067,44.4006,44.5675,73800.0
2015-05-11 11:00:00,45.4,45.49,45.36,45.49,176800.0,44.5576,44.646,44.5184,44.646,176800.0
2015-05-11 11:30:00,45.49,45.52,45.48,45.5,101900.0,44.646,44.6754,44.6362,44.6558,101900.0
2015-05-11 12:00:00,45.5,45.52,45.42,45.49,59600.0,44.6558,44.6754,44.5773,44.646,59600.0
2015-05-11 12:30:00,45.48,45.53,45.48,45.52,41600.0,44.6362,44.6852,44.6362,44.6754,41600.0
2015-05-11 13:00:00,45.52,45.54,45.49,45.51,41400.0,44.6754,44.695,44.646,44.6656,41400.0
2015-05-11 13:30:00,45.51,45.53,45.49,45.49,90600.0,44.6656,44.6852,44.646,44.646,90600.0
2015-05-11 14:00:00,45.48,45.51,45.44,45.5,54000.0,44.6362,44.6656,44.5969,44.6558,54000.0
2015-05-11 14:30:00,45.51,45.52,45.47,45.5,71600.0,44.6656,44.6754,44.6263,44.6558,71600.0
2015-05-11 15:00:00,45.5,45.58,45.46,45.51,107200.0,44.6558,44.7343,44.6165,44.6656,107200.0
2015-05-11 15:30:00,45.51,45.52,45.37,45.41,250800.0,44.6656,44.6754,44.5282,44.5675,250800.0
2015-05-12 09:30:00,45.2,45.2,44.8,44.95,136400.0,44.3614,44.3614,43.9688,44.116,136400.0
2015-05-12 10:00:00,44.96,45.07,44.92,44.94,172400.0,44.1258,44.2338,44.0865,44.1062,172400.0
2015-05-12 10:30:00,44.93,45.26,44.93,45.19,133400.0,44.0964,44.4202,44.0964,44.3515,133400.0
2015-05-12 11:00:00,45.19,45.34,45.17,45.3,103400.0,44.3515,44.4988,44.3319,44.4595,103400.0
2015-05-12 11:30:00,45.3,45.37,45.23,45.28,73600.0,44.4595,44.5282,44.3908,44.4399,73600.0
2015-05-12 12:00:00,45.28,45.29,45.19,45.24,88900.0,44.4399,44.4497,44.3515,44.4006,88900.0
2015-05-12 12:30:00,45.25,45.34,45.23,45.31,77900.0,44.4104,44.4988,44.3908,44.4693,77900.0
2015-05-12 13:00:00,45.32,45.47,45.29,45.45,90700.0,44.4791,44.6263,44.4497,44.6067,90700.0
2015-05-12 13:30:00,45.45,45.55,45.43,45.51,102300.0,44.6067,44.7049,44.5871,44.6656,102300.0
2015-05-12 14:00:00,45.52,45.57,45.49,45.56,63300.0,44.6754,44.7245,44.646,44.7147,63300.0
2015-05-12 14:30:00,45.56,45.67,45.56,45.56,102600.0,44.7147,44.8226,44.7147,44.7147,102600.0
2015-05-12 15:00:00,45.57,45.62,45.51,45.54,99100.0,44.7245,44.7736,44.6656,44.695,99100.0
2015-05-12 15:30:00,45.53,45.56,45.48,45.52,181000.0,44.6852,44.7147,44.6362,44.6754,181000.0
2015-05-13 09:30:00,45.62,45.78,45.45,45.76,71300.0,44.7736,44.9306,44.6067,44.911,71300.0
2015-05-13 10:00:00,45.75,45.86,45.67,45.77,115800.0,44.9011,45.0091,44.8226,44.9208,115800.0
2015-05-13 10:30:00,45.78,45.86,45.64,45.76,175700.0,44.9306,45.0091,44.7932,44.911,175700.0
2015-05-13 11:00:00,45.77,45.83,45.66,45.72,71800.0,44.9208,44.9797,44.8128,44.8717,71800.0
2015-05-13 11:30:00,45.7,45.93,45.68,45.83,90200.0,44.8521,45.0778,44.8324,44.9797,90200.0
2015-05-13 12:00:00,45.82,45.9,45.78,45.8,57900.0,44.9698,45.0484,44.9306,44.9502,57900.0
2015-05-13 12:30:00,45.8,46.0,45.77,45.95,88300.0,44.9502,45.1465,44.9208,45.0974,88300.0
2015-05-13 13:00:00,45.96,46.04,45.92,45.98,153200.0,45.1072,45.1858,45.068,45.1269,153200.0
2015-05-13 13:30:00,45.98,46.01,45.89,45.95,74300.0,45.1269,45.1563,45.0385,45.0974,74300.0
2015-05-13 14:00:00,45.94,45.96,45.74,45.82,65100.0,45.0876,45.1072,44.8913,44.9698,65100.0
2015-05-13 14:30:00,45.83,45.88,45.78,45.86,98800.0,44.9797,45.0287,44.9306,45.0091,98800.0
2015-05-13 15:00:00,45.87,45.91,45.75,45.87,137100.0,45.0189,45.0582,44.9011,45.0189,137100.0
2015-05-13 15:30:00,45.86,45.9,45.81,45.87,235800.0,45.0091,45.0484,44.96,45.0189,235800.0
2015-05-14 09:30:00,46.27,46.27,46.09,46.18,138600.0,45.4115,45.4115,45.2348,45.3232,138600.0
2015-05-14 10:00:00,46.18,46.4,46.15,46.36,92600.0,45.3232,45.5391,45.2937,45.4998,92600.0
2015-05-14 10:30:00,46.37,46.4,46.31,46.35,44200.0,45.5096,45.5391,45.4508,45.49,44200.0
2015-05-14 11:00:00,46.35,46.43,46.34,46.42,119200.0,45.49,45.5685,45.4802,45.5587,119200.0
2015-05-14 11:30:00,46.42,46.54,46.4,46.5,95500.0,45.5587,45.6765,45.5391,45.6372,95500.0
2015-05-14 12:00:00,46.51,46.55,46.49,46.54,63700.0,45.647,45.6863,45.6274,45.6765,63700.0
2015-05-14 12:30:00,46.54,46.57,46.53,46.56,89800.0,45.6765,45.7059,45.6667,45.6961,89800.0
2015-05-14 13:00:00,46.56,46.65,46.54,46.63,58400.0,45.6961,45.7844,45.6765,45.7648,58400.0
2015-05-14 13:30:00,46.63,46.67,46.62,46.66,95100.0,45.7648,45.8041,45.755,45.7943,95100.0
2015-05-14 14:00:00,46.66,46.67,46.52,46.54,98500.0,45.7943,45.8041,45.6569,45.6765,98500.0
2015-05-14 14:30:00,46.55,46.65,46.54,46.64,75400.0,45.6863,45.7844,45.6765,45.7746,75400.0
2015-05-14 15:00:00,46.65,46.78,46.64,46.77,156000.0,45.7844,45.912,45.7746,45.9022,156000.0
2015-05-14 15:30:00,46.76,46.88,46.7,46.86,539600.0,45.8924,46.0102,45.8335,45.9906,539600.0
2015-05-15 09:30:00,46.84,46.93,46.47,46.85,241300.0,45.9709,46.0593,45.6078,45.9807,241300.0
2015-05-15 10:00:00,46.83,46.87,46.68,46.7,67900.0,45.9611,46.0004,45.8139,45.8335,67900.0
2015-05-15 10:30:00,46.7,46.82,46.63,46.77,68400.0,45.8335,45.9513,45.7648,45.9022,68400.0
2015-05-15 11:00:00,46.76,46.77,46.65,46.7,64000.0,45.8924,45.9022,45.7844,45.8335,64000.0
2015-05-15 11:30:00,46.69,46.73,46.54,46.57,62500.0,45.8237,45.863,45.6765,45.7059,62500.0
2015-05-15 12:00:00,46.57,46.61,46.52,46.52,69600.0,45.7059,45.7452,45.6569,45.6569,69600.0
2015-05-15 12:30:00,46.51,46.52,46.41,46.41,53800.0,45.647,45.6569,45.5489,45.5489,53800.0
2015-05-15 13:00:00,46.41,46.44,46.38,46.42,61000.0,45.5489,45.5783,45.5195,45.5587,61000.0
2015-05-15 13:30:00,46.41,46.54,46.39,46.53,99200.0,45.5489,45.6765,45.5293,45.6667,99200.0
2015-05-15 14:00:00,46.52,46.59,46.47,46.59,62700.0,45.6569,45.7256,45.6078,45.7256,62700.0
2015-05-15 14:30:00,46.59,46.69,46.58,46.67,81600.0,45.7256,45.8237,45.7157,45.8041,81600.0
2015-05-15 15:00:00,46.67,46.68,46.58,46.58,73100.0,45.8041,45.8139,45.7157,45.7157,73100.0
2015-05-15 15:30:00,46.58,46.62,46.57,46.62,205100.0,45.7157,45.755,45.7059,45.755,205100.0
2015-05-18 09:30:00,46.54,46.65,46.36,46.36,70200.0,45.6765,45.7844,45.4998,45.4998,70200.0
2015-05-18 10:00:00,46.36,46.4,46.31,46.36,59200.0,45.4998,45.5391,45.4508,45.4998,59200.0
2015-05-18 10:30:00,46.37,46.44,46.31,46.31,70400.0,45.5096,45.5783,45.4508,45.4508,70400.0
2015-05-18 11:00:00,46.32,46.37,46.24,46.36,95200.0,45.4606,45.5096,45.3821,45.4998,95200.0
2015-05-18 11:30:00,46.36,46.48,46.36,46.43,53700.0,45.4998,45.6176,45.4998,45.5685,53700.0
2015-05-18 12:00:00,46.43,46.52,46.43,46.5,55900.0,45.5685,45.6569,45.5685,45.6372,55900.0
2015-05-18 12:30:00,46.5,46.53,46.47,46.48,59100.0,45.6372,45.6667,45.6078,45.6176,59100.0
2015-05-18 13:00:00,46.49,46.53,46.48,46.52,42700.0,45.6274,45.6667,45.6176,45.6569,42700.0
2015-05-18 13:30:00,46.52,46.62,46.5,46.61,40700.0,45.6569,45.755,45.6372,45.7452,40700.0
2015-05-18 14:00:00,46.61,46.64,46.59,46.61,36900.0,45.7452,45.7746,45.7256,45.7452,36900.0
2015-05-18 14:30:00,46.63,46.64,46.6,46.64,58700.0,45.7648,45.7746,45.7354,45.7746,58700.0
2015-05-18 15:00:00,46.64,46.69,46.61,46.69,99000.0,45.7746,45.8237,45.7452,45.8237,99000.0
2015-05-18 15:30:00,46.69,46.76,46.64,46.66,207400.0,45.8237,45.8924,45.7746,45.7943,207400.0
2015-05-19 09:30:00,46.71,46.76,46.55,46.7,84700.0,45.8433,45.8924,45.6863,45.8335,84700.0
2015-05-19 10:00:00,46.7,46.76,46.63,46.73,38100.0,45.8335,45.8924,45.7648,45.863,38100.0
2015-05-19 10:30:00,46.74,46.79,46.55,46.56,34100.0,45.8728,45.9218,45.6863,45.6961,34100.0
2015-05-19 11:00:00,46.56,46.68,46.52,46.65,32900.0,45.6961,45.8139,45.6569,45.7844,32900.0
2015-05-19 11:30:00,46.65,46.67,46.57,46.58,36000.0,45.7844,45.8041,45.7059,45.7157,36000.0
2015-05-19 12:00:00,46.59,46.63,46.58,46.61,17300.0,45.7256,45.7648,45.7157,45.7452,17300.0
2015-05-19 12:30:00,46.61,46.62,46.56,46.62,36000.0,45.7452,45.755,45.6961,45.755,36000.0
2015-05-19 13:00:00,46.63,46.65,46.56,46.56,30900.0,45.7648,45.7844,45.6961,45.6961,30900.0
2015-05-19 13:30:00,46.55,46.58,46.51,46.51,44000.0,45.6863,45.7157,45.647,45.647,44000.0
2015-05-19 14:00:00,46.52,46.53,46.41,46.41,51100.0,45.6569,45.6667,45.5489,45.5489,51100.0
2015-05-19 14:30:00,46.42,46.42,46.33,46.36,49500.0,45.5587,45.5587,45.4704,45.4998,49500.0
2015-05-19 15:00:00,46.37,46.37,46.24,46.27,82600.0,45.5096,45.5096,45.3821,45.4115,82600.0
2015-05-19 15:30:00,46.27,46.32,46.23,46.29,152300.0,45.4115,45.4606,45.3722,45.4311,152300.0
2015-05-20 09:30:00,46.29,46.56,46.26,46.45,93500.0,45.4311,45.6961,45.4017,45.5882,93500.0
2015-05-20 10:00:00,46.46,46.61,46.45,46.5,56200.0,45.598,45.7452,45.5882,45.6372,56200.0
2015-05-20 10:30:00,46.5,46.54,46.4,46.41,48500.0,45.6372,45.6765,45.5391,45.5489,48500.0
2015-05-20 11:00:00,46.42,46.42,46.35,46.39,57600.0,45.5587,45.5587,45.49,45.5293,57600.0
2015-05-20 11:30:00,46.39,46.4,46.3,46.33,39800.0,45.5293,45.5391,45.4409,45.4704,39800.0
2015-05-20 12:00:00,46.34,46.5,46.32,46.45,33500.0,45.4802,45.6372,45.4606,45.5882,33500.0
2015-05-20 12:30:00,46.45,46.49,46.4,46.4,64300.0,45.5882,45.6274,45.5391,45.5391,64300.0
2015-05-20 13:00:00,46.39,46.39,46.24,46.35,83200.0,45.5293,45.5293,45.3821,45.49,83200.0
2015-05-20 13:30:00,46.35,46.38,46.25,46.35,47600.0,45.49,45.5195,45.3919,45.49,47600.0
2015-05-20 14:00:00,46.37,46.59,46.37,46.54,77300.0,45.5096,45.7256,45.5096,45.6765,77300.0
2015-05-20 14:30:00,46.54,46.68,46.52,46.6,121400.0,45.6765,45.8139,45.6569,45.7354,121400.0
2015-05-20 15:00:00,46.59,46.59,46.49,46.52,60100.0,45.7256,45.7256,45.6274,45.6569,60100.0
2015-05-20 15:30:00,46.52,46.54,46.46,46.49,129400.0,45.6569,45.6765,45.598,45.6274,129400.0
2015-05-21 09:30:00,46.63,46.81,46.51,46.69,65200.0,45.7648,45.9415,45.647,45.8237,65200.0
2015-05-21 10:00:00,46.69,46.79,46.61,46.63,51000.0,45.8237,45.9218,45.7452,45.7648,51000.0
2015-05-21 10:30:00,46.64,46.73,46.6,46.61,39000.0,45.7746,45.863,45.7354,45.7452,39000.0
2015-05-21 11:00:00,46.62,46.72,46.59,46.68,57400.0,45.755,45.8531,45.7256,45.8139,57400.0
2015-05-21 11:30:00,46.67,46.68,46.61,46.65,29000.0,45.8041,45.8139,45.7452,45.7844,29000.0
2015-05-21 12:00:00,46.65,46.68,46.61,46.67,22100.0,45.7844,45.8139,45.7452,45.8041,22100.0
2015-05-21 12:30:00,46.66,46.66,46.57,46.61,31200.0,45.7943,45.7943,45.7059,45.7452,31200.0
2015-05-21 13:00:00,46.61,46.62,46.48,46.49,28400.0,45.7452,45.755,45.6176,45.6274,28400.0
2015-05-21 13:30:00,46.49,46.55,46.48,46.53,31200.0,45.6274,45.6863,45.6176,45.6667,31200.0
2015-05-21 14:00:00,46.53,46.55,46.49,46.53,28800.0,45.6667,45.6863,45.6274,45.6667,28800.0
2015-05-21 14:30:00,46.53,46.58,46.51,46.55,30900.0,45.6667,45.7157,45.647,45.6863,30900.0
2015-05-21 15:00:00,46.54,46.56,46.49,46.53,43200.0,45.6765,45.6961,45.6274,45.6667,43200.0
2015-05-21 15:30:00,46.54,46.59,46.49,46.53,122100.0,45.6765,45.7256,45.6274,45.6667,122100.0
2015-05-22 09:30:00,46.48,46.64,46.34,46.48,83300.0,45.6176,45.7746,45.4802,45.6176,83300.0
2015-05-22 10:00:00,46.49,46.51,46.28,46.3,50700.0,45.6274,45.647,45.4213,45.4409,50700.0
2015-05-22 10:30:00,46.3,46.35,46.28,46.3,47800.0,45.4409,45.49,45.4213,45.4409,47800.0
2015-05-22 11:00:00,46.3,46.31,46.16,46.25,33700.0,45.4409,45.4508,45.3035,45.3919,33700.0
2015-05-22 11:30:00,46.25,46.4,46.19,46.4,36500.0,45.3919,45.5391,45.333,45.5391,36500.0
2015-05-22 12:00:00,46.38,46.43,46.37,46.4,35200.0,45.5195,45.5685,45.5096,45.5391,35200.0
2015-05-22 12:30:00,46.4,46.48,46.4,46.47,24000.0,45.5391,45.6176,45.5391,45.6078,24000.0
2015-05-22 13:00:00,46.46,46.51,46.41,46.45,46800.0,45.598,45.647,45.5489,45.5882,46800.0
2015-05-22 13:30:00,46.44,46.46,46.34,46.4,52100.0,45.5783,45.598,45.4802,45.5391,52100.0
2015-05-22 14:00:00,46.4,46.5,46.37,46.5,39000.0,45.5391,45.6372,45.5096,45.6372,39000.0
2015-05-22 14:30:00,46.5,46.5,46.45,46.49,36100.0,45.6372,45.6372,45.5882,45.6274,36100.0
2015-05-22 15:00:00,46.48,46.51,46.47,46.48,46000.0,45.6176,45.647,45.6078,45.6176,46000.0
2015-05-22 15:30:00,46.47,46.5,46.33,46.35,132800.0,45.6078,45.6372,45.4704,45.49,132800.0
2015-05-26 09:30:00,46.17,46.35,45.56,45.61,102200.0,45.3134,45.49,44.7147,44.7637,102200.0
2015-05-26 10:00:00,45.61,45.64,45.43,45.45,78700.0,44.7637,44.7932,44.5871,44.6067,78700.0
2015-05-26 10:30:00,45.44,45.53,45.28,45.29,125800.0,44.5969,44.6852,44.4399,44.4497,125800.0
2015-05-26 11:00:00,45.29,45.32,45.21,45.32,64300.0,44.4497,44.4791,44.3712,44.4791,64300.0
2015-05-26 11:30:00,45.33,45.37,45.26,45.34,81000.0,44.4889,44.5282,44.4202,44.4988,81000.0
2015-05-26 12:00:00,45.34,45.52,45.34,45.52,63500.0,44.4988,44.6754,44.4988,44.6754,63500.0
2015-05-26 12:30:00,45.52,45.58,45.49,45.56,40200.0,44.6754,44.7343,44.646,44.7147,40200.0
2015-05-26 13:00:00,45.56,45.68,45.49,45.68,88800.0,44.7147,44.8324,44.646,44.8324,88800.0
2015-05-26 13:30:00,45.68,45.68,45.54,45.59,120400.0,44.8324,44.8324,44.695,44.7441,120400.0
2015-05-26 14:00:00,45.57,45.67,45.55,45.57,100300.0,44.7245,44.8226,44.7049,44.7245,100300.0
2015-05-26 14:30:00,45.57,45.63,45.55,45.62,127800.0,44.7245,44.7834,44.7049,44.7736,127800.0
2015-05-26 15:00:00,45.61,45.67,45.6,45.67,177000.0,44.7637,44.8226,44.7539,44.8226,177000.0
2015-05-26 15:30:00,45.68,45.77,45.67,45.69,196500.0,44.8324,44.9208,44.8226,44.8423,196500.0
2015-05-27 09:30:00,45.73,45.96,45.63,45.9,50800.0,44.8815,45.1072,44.7834,45.0484,50800.0
2015-05-27 10:00:00,45.92,45.93,45.81,45.86,39900.0,45.068,45.0778,44.96,45.0091,39900.0
2015-05-27 10:30:00,45.87,45.9,45.78,45.87,68800.0,45.0189,45.0484,44.9306,45.0189,68800.0
2015-05-27 11:00:00,45.88,45.91,45.79,45.89,62800.0,45.0287,45.0582,44.9404,45.0385,62800.0
2015-05-27 11:30:00,45.88,45.88,45.78,45.82,53200.0,45.0287,45.0287,44.9306,44.9698,53200.0
2015-05-27 12:00:00,45.82,45.84,45.8,45.82,41100.0,44.9698,44.9895,44.9502,44.9698,41100.0
2015-05-27 12:30:00,45.8,45.82,45.75,45.79,52400.0,44.9502,44.9698,44.9011,44.9404,52400.0
2015-05-27 13:00:00,45.8,45.88,45.77,45.88,53200.0,44.9502,45.0287,44.9208,45.0287,53200.0
2015-05-27 13:30:00,45.88,45.97,45.88,45.96,31600.0,45.0287,45.1171,45.0287,45.1072,31600.0
2015-05-27 14:00:00,45.96,46.06,45.94,45.98,57300.0,45.1072,45.2054,45.0876,45.1269,57300.0
2015-05-27 14:30:00,45.99,46.0,45.96,45.98,26100.0,45.1367,45.1465,45.1072,45.1269,26100.0
2015-05-27 15:00:00,45.98,46.02,45.93,45.94,52200.0,45.1269,45.1661,45.0778,45.0876,52200.0
2015-05-27 15:30:00,45.94,46.01,45.93,45.94,122300.0,45.0876,45.1563,45.0778,45.0876,122300.0
2015-05-28 09:30:00,45.94,45.94,45.7,45.77,62500.0,45.0876,45.0876,44.8521,44.9208,62500.0
2015-05-28 10:00:00,45.79,45.81,45.61,45.71,54300.0,44.9404,44.96,44.7637,44.8619,54300.0
2015-05-28 10:30:00,45.68,45.76,45.62,45.74,56000.0,44.8324,44.911,44.7736,44.8913,56000.0
2015-05-28 11:00:00,45.75,45.86,45.72,45.83,116200.0,44.9011,45.0091,44.8717,44.9797,116200.0
2015-05-28 11:30:00,45.84,45.87,45.63,45.69,46700.0,44.9895,45.0189,44.7834,44.8423,46700.0
2015-05-28 12:00:00,45.67,45.73,45.64,45.72,12800.0,44.8226,44.8815,44.7932,44.8717,12800.0
2015-05-28 12:30:00,45.73,45.74,45.63,45.64,10200.0,44.8815,44.8913,44.7834,44.7932,10200.0
2015-05-28 13:00:00,45.63,45.69,45.62,45.65,21200.0,44.7834,44.8423,44.7736,44.803,21200.0
2015-05-28 13:30:00,45.65,45.8,45.64,45.79,41500.0,44.803,44.9502,44.7932,44.9404,41500.0
2015-05-28 14:00:00,45.79,45.84,45.72,45.84,20600.0,44.9404,44.9895,44.8717,44.9895,20600.0
2015-05-28 14:30:00,45.83,45.88,45.75,45.88,43900.0,44.9797,45.0287,44.9011,45.0287,43900.0
2015-05-28 15:00:00,45.87,45.92,45.84,45.85,48200.0,45.0189,45.068,44.9895,44.9993,48200.0
2015-05-28 15:30:00,45.86,45.97,45.84,45.94,110400.0,45.0091,45.1171,44.9895,45.0876,110400.0
2015-05-29 09:30:00,45.85,45.99,45.44,45.58,70900.0,44.9993,45.1367,44.5969,44.7343,70900.0
2015-05-29 10:00:00,45.58,45.64,45.5,45.56,29800.0,44.7343,44.7932,44.6558,44.7147,29800.0
2015-05-29 10:30:00,45.55,45.55,45.31,45.37,38700.0,44.7049,44.7049,44.4693,44.5282,38700.0
2015-05-29 11:00:00,45.38,45.4,45.26,45.31,58300.0,44.538,44.5576,44.4202,44.4693,58300.0
2015-05-29 11:30:00,45.32,45.39,45.26,45.33,18200.0,44.4791,44.5478,44.4202,44.4889,18200.0
2015-05-29 12:00:00,45.34,45.49,45.34,45.49,20200.0,44.4988,44.646,44.4988,44.646,20200.0
2015-05-29 12:30:00,45.48,45.52,45.44,45.45,34800.0,44.6362,44.6754,44.5969,44.6067,34800.0
2015-05-29 13:00:00,45.44,45.47,45.41,45.47,33500.0,44.5969,44.6263,44.5675,44.6263,33500.0
2015-05-29 13:30:00,45.47,45.49,45.36,45.38,33500.0,44.6263,44.646,44.5184,44.538,33500.0
2015-05-29 14:00:00,45.38,45.38,45.23,45.25,38600.0,44.538,44.538,44.3908,44.4104,38600.0
2015-05-29 14:30:00,45.25,45.28,45.16,45.19,49400.0,44.4104,44.4399,44.3221,44.3515,49400.0
2015-05-29 15:00:00,45.18,45.34,45.18,45.33,50800.0,44.3417,44.4988,44.3417,44.4889,50800.0
2015-05-29 15:30:00,45.33,45.36,45.22,45.22,236000.0,44.4889,44.5184,44.381,44.381,236000.0
2015-06-01 09:30:00,45.3,45.35,44.9,44.98,64541.0,44.4595,44.5086,44.0669,44.1454,64541.0
2015-06-01 10:00:00,44.99,45.19,44.9,45.05,33850.0,44.1552,44.3515,44.0669,44.2141,33850.0
2015-06-01 10:30:00,45.03,45.11,44.96,45.1,36857.0,44.1945,44.273,44.1258,44.2632,36857.0
2015-06-01 11:00:00,45.12,45.2,44.98,44.98,27124.0,44.2828,44.3614,44.1454,44.1454,27124.0
2015-06-01 11:30:00,44.98,45.11,44.98,45.07,38231.0,44.1454,44.273,44.1454,44.2338,38231.0
2015-06-01 12:00:00,45.07,45.25,45.05,45.25,19834.0,44.2338,44.4104,44.2141,44.4104,19834.0
2015-06-01 12:30:00,45.25,45.29,45.19,45.29,24198.0,44.4104,44.4497,44.3515,44.4497,24198.0
2015-06-01 13:00:00,45.3,45.35,45.29,45.34,26995.0,44.4595,44.5086,44.4497,44.4988,26995.0
2015-06-01 13:30:00,45.35,45.37,45.33,45.36,26332.0,44.5086,44.5282,44.4889,44.5184,26332.0
2015-06-01 14:00:00,45.36,45.43,45.32,45.43,23813.0,44.5184,44.5871,44.4791,44.5871,23813.0
2015-06-01 14:30:00,45.43,45.45,45.35,45.37,27409.0,44.5871,44.6067,44.5086,44.5282,27409.0
2015-06-01 15:00:00,45.37,45.42,45.3,45.3,39739.0,44.5282,44.5773,44.4595,44.4595,39739.0
2015-06-01 15:30:00,45.3,45.3,45.11,45.14,143027.0,44.4595,44.4595,44.273,44.3025,143027.0
2015-06-02 09:30:00,44.89,45.11,44.89,45.06,72097.0,44.0571,44.273,44.0571,44.2239,72097.0
2015-06-02 10:00:00,45.06,45.18,45.04,45.15,16208.0,44.2239,44.3417,44.2043,44.3123,16208.0
2015-06-02 10:30:00,45.15,45.29,45.14,45.19,13670.0,44.3123,44.4497,44.3025,44.3515,13670.0
2015-06-02 11:00:00,45.18,45.27,45.16,45.17,25444.0,44.3417,44.4301,44.3221,44.3319,25444.0
2015-06-02 11:30:00,45.17,45.26,45.16,45.26,15797.0,44.3319,44.4202,44.3221,44.4202,15797.0
2015-06-02 12:00:00,45.25,45.33,45.22,45.33,16100.0,44.4104,44.4889,44.381,44.4889,16100.0
2015-06-02 12:30:00,45.33,45.33,45.26,45.29,32250.0,44.4889,44.4889,44.4202,44.4497,32250.0
2015-06-02 13:00:00,45.29,45.3,45.25,45.25,29329.0,44.4497,44.4595,44.4104,44.4104,29329.0
2015-06-02 13:30:00,45.25,45.26,45.22,45.23,30653.0,44.4104,44.4202,44.381,44.3908,30653.0
2015-06-02 14:00:00,45.23,45.23,45.12,45.21,36708.0,44.3908,44.3908,44.2828,44.3712,36708.0
2015-06-02 14:30:00,45.2,45.21,45.06,45.14,21200.0,44.3614,44.3712,44.2239,44.3025,21200.0
2015-06-02 15:00:00,45.13,45.15,45.09,45.13,42350.0,44.2926,44.3123,44.2534,44.2926,42350.0
2015-06-02 15:30:00,45.12,45.16,45.09,45.15,154583.0,44.2828,44.3221,44.2534,44.3123,154583.0
2015-06-03 09:30:00,45.3,45.34,45.08,45.32,26462.0,44.4595,44.4988,44.2436,44.4791,26462.0
2015-06-03 10:00:00,45.32,45.65,45.28,45.62,36516.0,44.4791,44.803,44.4399,44.7736,36516.0
2015-06-03 10:30:00,45.62,45.7,45.58,45.65,26462.0,44.7736,44.8521,44.7343,44.803,26462.0
2015-06-03 11:00:00,45.65,45.65,45.52,45.54,13275.0,44.803,44.803,44.6754,44.695,13275.0
2015-06-03 11:30:00,45.54,45.57,45.37,45.4,9806.0,44.695,44.7245,44.5282,44.5576,9806.0
2015-06-03 12:00:00,45.41,45.41,45.28,45.3,16995.0,44.5675,44.5675,44.4399,44.4595,16995.0
2015-06-03 12:30:00,45.31,45.39,45.26,45.39,14349.0,44.4693,44.5478,44.4202,44.5478,14349.0
2015-06-03 13:00:00,45.38,45.43,45.36,45.37,15863.0,44.538,44.5871,44.5184,44.5282,15863.0
2015-06-03 13:30:00,45.36,45.42,45.3,45.39,32257.0,44.5184,44.5773,44.4595,44.5478,32257.0
2015-06-03 14:00:00,45.42,45.51,45.39,45.48,24475.0,44.5773,44.6656,44.5478,44.6362,24475.0
2015-06-03 14:30:00,45.48,45.48,45.41,45.43,25087.0,44.6362,44.6362,44.5675,44.5871,25087.0
2015-06-03 15:00:00,45.42,45.48,45.4,45.41,25114.0,44.5773,44.6362,44.5576,44.5675,25114.0
2015-06-03 15:30:00,45.42,45.46,45.32,45.36,96061.0,44.5773,44.6165,44.4791,44.5184,96061.0
2015-06-04 09:30:00,45.0,45.12,44.79,45.09,75020.0,44.1651,44.2828,43.959,44.2534,75020.0
2015-06-04 10:00:00,45.08,45.14,44.95,44.95,112170.0,44.2436,44.3025,44.116,44.116,112170.0
2015-06-04 10:30:00,44.92,44.92,44.74,44.75,55334.0,44.0865,44.0865,43.9099,43.9197,55334.0
2015-06-04 11:00:00,44.74,44.88,44.7,44.82,39581.0,43.9099,44.0473,43.8706,43.9884,39581.0
2015-06-04 11:30:00,44.84,44.87,44.72,44.82,38979.0,44.008,44.0375,43.8903,43.9884,38979.0
2015-06-04 12:00:00,44.82,44.84,44.71,44.74,14321.0,43.9884,44.008,43.8804,43.9099,14321.0
2015-06-04 12:30:00,44.74,44.77,44.67,44.69,23326.0,43.9099,43.9393,43.8412,43.8608,23326.0
2015-06-04 13:00:00,44.68,44.68,44.5,44.56,48254.0,43.851,43.851,43.6743,43.7332,48254.0
2015-06-04 13:30:00,44.56,44.59,44.49,44.56,24416.0,43.7332,43.7627,43.6645,43.7332,24416.0
2015-06-04 14:00:00,44.54,44.67,44.53,44.59,36193.0,43.7136,43.8412,43.7038,43.7627,36193.0
2015-06-04 14:30:00,44.6,44.64,44.5,44.54,69376.0,43.7725,43.8117,43.6743,43.7136,69376.0
2015-06-04 15:00:00,44.55,44.59,44.48,44.51,96911.0,43.7234,43.7627,43.6547,43.6842,96911.0
2015-06-04 15:30:00,44.51,44.54,44.48,44.54,183798.0,43.6842,43.7136,43.6547,43.7136,183798.0
2015-06-05 09:30:00,44.37,44.52,44.16,44.28,64042.0,43.5468,43.694,43.3406,43.4584,64042.0
2015-06-05 10:00:00,44.26,44.47,44.25,44.32,42942.0,43.4388,43.6449,43.429,43.4977,42942.0
2015-06-05 10:30:00,44.33,44.51,44.33,44.51,61738.0,43.5075,43.6842,43.5075,43.6842,61738.0
2015-06-05 11:00:00,44.51,44.58,44.45,44.56,77308.0,43.6842,43.7529,43.6253,43.7332,77308.0
2015-06-05 11:30:00,44.55,44.55,44.45,44.48,20459.0,43.7234,43.7234,43.6253,43.6547,20459.0
2015-06-05 12:00:00,44.47,44.63,44.46,44.54,51606.0,43.6449,43.8019,43.6351,43.7136,51606.0
2015-06-05 12:30:00,44.53,44.71,44.47,44.7,26773.0,43.7038,43.8804,43.6449,43.8706,26773.0
2015-06-05 13:00:00,44.7,44.75,44.68,44.73,28473.0,43.8706,43.9197,43.851,43.9001,28473.0
2015-06-05 13:30:00,44.74,44.78,44.66,44.7,42608.0,43.9099,43.9491,43.8314,43.8706,42608.0
2015-06-05 14:00:00,44.7,44.76,44.7,44.75,34776.0,43.8706,43.9295,43.8706,43.9197,34776.0
2015-06-05 14:30:00,44.75,44.81,44.74,44.77,46084.0,43.9197,43.9786,43.9099,43.9393,46084.0
2015-06-05 15:00:00,44.79,44.84,44.75,44.76,31650.0,43.959,44.008,43.9197,43.9295,31650.0
2015-06-05 15:30:00,44.76,44.79,44.68,44.76,98034.0,43.9295,43.959,43.851,43.9295,98034.0
2015-06-08 09:30:00,44.75,44.87,44.55,44.63,128164.0,43.9197,44.0375,43.7234,43.8019,128164.0
2015-06-08 10:00:00,44.63,44.73,44.53,44.65,27014.0,43.8019,43.9001,43.7038,43.8216,27014.0
2015-06-08 10:30:00,44.65,44.79,44.64,44.74,102069.0,43.8216,43.959,43.8117,43.9099,102069.0
2015-06-08 11:00:00,44.76,44.85,44.74,44.84,32166.0,43.9295,44.0178,43.9099,44.008,32166.0
2015-06-08 11:30:00,44.83,44.92,44.81,44.84,47488.0,43.9982,44.0865,43.9786,44.008,47488.0
2015-06-08 12:00:00,44.84,44.89,44.82,44.88,26367.0,44.008,44.0571,43.9884,44.0473,26367.0
2015-06-08 12:30:00,44.88,44.92,44.85,44.87,18969.0,44.0473,44.0865,44.0178,44.0375,18969.0
2015-06-08 13:00:00,44.86,44.88,44.76,44.77,23759.0,44.0277,44.0473,43.9295,43.9393,23759.0
2015-06-08 13:30:00,44.77,44.88,44.72,44.84,46230.0,43.9393,44.0473,43.8903,44.008,46230.0
2015-06-08 14:00:00,44.84,44.84,44.75,44.81,28130.0,44.008,44.008,43.9197,43.9786,28130.0
2015-06-08 14:30:00,44.82,44.9,44.82,44.83,40767.0,43.9884,44.0669,43.9884,43.9982,40767.0
2015-06-08 15:00:00,44.84,44.85,44.75,44.77,51770.0,44.008,44.0178,43.9197,43.9393,51770.0
2015-06-08 15:30:00,44.78,44.8,44.72,44.73,305907.0,43.9491,43.9688,43.8903,43.9001,305907.0
2015-06-09 09:30:00,44.77,44.91,44.66,44.69,40839.0,43.9393,44.0767,43.8314,43.8608,40839.0
2015-06-09 10:00:00,44.69,44.76,44.59,44.61,62690.0,43.8608,43.9295,43.7627,43.7823,62690.0
2015-06-09 10:30:00,44.6,44.72,44.57,44.7,58628.0,43.7725,43.8903,43.743,43.8706,58628.0
2015-06-09 11:00:00,44.7,44.76,44.69,44.76,82959.0,43.8706,43.9295,43.8608,43.9295,82959.0
2015-06-09 11:30:00,44.76,44.85,44.58,44.68,211016.0,43.9295,44.0178,43.7529,43.851,211016.0
2015-06-09 12:00:00,44.68,44.76,44.67,44.67,25087.0,43.851,43.9295,43.8412,43.8412,25087.0
2015-06-09 12:30:00,44.66,44.7,44.6,44.7,50483.0,43.8314,43.8706,43.7725,43.8706,50483.0
2015-06-09 13:00:00,44.69,44.76,44.61,44.61,25718.0,43.8608,43.9295,43.7823,43.7823,25718.0
2015-06-09 13:30:00,44.6,44.6,44.55,44.57,31090.0,43.7725,43.7725,43.7234,43.743,31090.0
2015-06-09 14:00:00,44.58,44.62,44.55,44.6,23302.0,43.7529,43.7921,43.7234,43.7725,23302.0
2015-06-09 14:30:00,44.59,44.65,44.56,44.58,28381.0,43.7627,43.8216,43.7332,43.7529,28381.0
2015-06-09 15:00:00,44.58,44.59,44.52,44.55,75943.0,43.7529,43.7627,43.694,43.7234,75943.0
2015-06-09 15:30:00,44.55,44.6,44.5,44.53,159562.0,43.7234,43.7725,43.6743,43.7038,159562.0
2015-06-10 09:30:00,44.8,45.87,44.59,45.75,374433.0,43.9879,45.0385,43.7817,44.9206,374433.0
2015-06-10 10:00:00,45.73,45.77,45.51,45.74,161749.0,44.901,44.9403,44.685,44.9108,161749.0
2015-06-10 10:30:00,45.75,45.77,45.61,45.76,126984.0,44.9206,44.9403,44.7832,44.9305,126984.0
2015-06-10 11:00:00,45.76,46.04,45.72,45.77,178020.0,44.9305,45.2054,44.8912,44.9403,178020.0
2015-06-10 11:30:00,45.76,45.9,45.75,45.79,68514.0,44.9305,45.0679,44.9206,44.9599,68514.0
2015-06-10 12:00:00,45.78,45.84,45.77,45.83,89558.0,44.9501,45.009,44.9403,44.9992,89558.0
2015-06-10 12:30:00,45.83,45.97,45.82,45.97,120492.0,44.9992,45.1367,44.9894,45.1367,120492.0
2015-06-10 13:00:00,45.97,46.03,45.96,46.0,108646.0,45.1367,45.1956,45.1268,45.1661,108646.0
2015-06-10 13:30:00,46.0,46.0,45.83,45.93,65342.0,45.1661,45.1661,44.9992,45.0974,65342.0
2015-06-10 14:00:00,45.93,46.01,45.87,45.91,81440.0,45.0974,45.1759,45.0385,45.0777,81440.0
2015-06-10 14:30:00,45.91,45.95,45.86,45.92,104503.0,45.0777,45.117,45.0286,45.0876,104503.0
2015-06-10 15:00:00,45.92,45.92,45.86,45.9,64174.0,45.0876,45.0876,45.0286,45.0679,64174.0
2015-06-10 15:30:00,45.91,46.09,45.9,46.04,363629.0,45.0777,45.2545,45.0679,45.2054,363629.0
2015-06-11 09:30:00,46.04,46.12,45.86,45.97,77913.0,45.2054,45.2839,45.0286,45.1367,77913.0
2015-06-11 10:00:00,45.98,46.32,45.97,46.16,131937.0,45.1465,45.4803,45.1367,45.3232,131937.0
2015-06-11 10:30:00,46.16,46.21,46.01,46.16,86157.0,45.3232,45.3723,45.1759,45.3232,86157.0
2015-06-11 11:00:00,46.15,46.36,46.13,46.25,111402.0,45.3134,45.5196,45.2938,45.4116,111402.0
2015-06-11 11:30:00,46.25,46.51,46.24,46.44,264719.0,45.4116,45.6669,45.4018,45.5981,264719.0
2015-06-11 12:00:00,46.44,46.44,46.25,46.28,56177.0,45.5981,45.5981,45.4116,45.441,56177.0
2015-06-11 12:30:00,46.27,46.32,46.21,46.22,48520.0,45.4312,45.4803,45.3723,45.3821,48520.0
2015-06-11 13:00:00,46.21,46.28,46.18,46.18,69761.0,45.3723,45.441,45.3428,45.3428,69761.0
2015-06-11 13:30:00,46.17,46.24,46.12,46.23,39028.0,45.333,45.4018,45.2839,45.3919,39028.0
2015-06-11 14:00:00,46.23,46.24,46.17,46.2,43174.0,45.3919,45.4018,45.333,45.3625,43174.0
2015-06-11 14:30:00,46.2,46.26,46.17,46.17,64079.0,45.3625,45.4214,45.333,45.333,64079.0
2015-06-11 15:00:00,46.18,46.26,46.17,46.22,118569.0,45.3428,45.4214,45.333,45.3821,118569.0
2015-06-11 15:30:00,46.21,46.23,46.09,46.15,242101.0,45.3723,45.3919,45.2545,45.3134,242101.0
2015-06-12 09:30:00,45.85,46.06,45.73,46.0,118330.0,45.0188,45.225,44.901,45.1661,118330.0
2015-06-12 10:00:00,45.99,46.04,45.91,45.95,104586.0,45.1563,45.2054,45.0777,45.117,104586.0
2015-06-12 10:30:00,45.94,45.98,45.71,45.76,167871.0,45.1072,45.1465,44.8814,44.9305,167871.0
2015-06-12 11:00:00,45.75,45.9,45.74,45.89,126123.0,44.9206,45.0679,44.9108,45.0581,126123.0
2015-06-12 11:30:00,45.88,45.89,45.77,45.8,37148.0,45.0483,45.0581,44.9403,44.9697,37148.0
2015-06-12 12:00:00,45.79,45.83,45.75,45.78,49909.0,44.9599,44.9992,44.9206,44.9501,49909.0
2015-06-12 12:30:00,45.78,45.91,45.78,45.87,53611.0,44.9501,45.0777,44.9501,45.0385,53611.0
2015-06-12 13:00:00,45.86,45.96,45.84,45.93,44307.0,45.0286,45.1268,45.009,45.0974,44307.0
2015-06-12 13:30:00,45.94,45.96,45.9,45.91,43881.0,45.1072,45.1268,45.0679,45.0777,43881.0
2015-06-12 14:00:00,45.92,45.93,45.85,45.9,51078.0,45.0876,45.0974,45.0188,45.0679,51078.0
2015-06-12 14:30:00,45.91,45.91,45.8,45.84,60041.0,45.0777,45.0777,44.9697,45.009,60041.0
2015-06-12 15:00:00,45.83,45.93,45.82,45.9,60368.0,44.9992,45.0974,44.9894,45.0679,60368.0
2015-06-12 15:30:00,45.91,46.0,45.85,45.95,198062.0,45.0777,45.1661,45.0188,45.117,198062.0
2015-06-15 09:30:00,45.51,45.63,45.27,45.48,81988.0,44.685,44.8028,44.4493,44.6555,81988.0
2015-06-15 10:00:00,45.47,45.58,45.41,45.48,60992.0,44.6457,44.7537,44.5868,44.6555,60992.0
2015-06-15 10:30:00,45.49,45.57,45.46,45.51,47693.0,44.6654,44.7439,44.6359,44.685,47693.0
2015-06-15 11:00:00,45.51,45.8,45.51,45.58,71354.0,44.685,44.9697,44.685,44.7537,71354.0
2015-06-15 11:30:00,45.59,45.73,45.59,45.64,38118.0,44.7635,44.901,44.7635,44.8126,38118.0
2015-06-15 12:00:00,45.64,45.64,45.52,45.56,77156.0,44.8126,44.8126,44.6948,44.7341,77156.0
2015-06-15 12:30:00,45.55,45.56,45.48,45.54,96440.0,44.7243,44.7341,44.6555,44.7144,96440.0
2015-06-15 13:00:00,45.54,45.54,45.39,45.39,76783.0,44.7144,44.7144,44.5672,44.5672,76783.0
2015-06-15 13:30:00,45.38,45.58,45.35,45.43,93029.0,44.5573,44.7537,44.5279,44.6064,93029.0
2015-06-15 14:00:00,45.44,45.48,45.4,45.44,51606.0,44.6163,44.6555,44.577,44.6163,51606.0
2015-06-15 14:30:00,45.45,45.55,45.43,45.5,70195.0,44.6261,44.7243,44.6064,44.6752,70195.0
2015-06-15 15:00:00,45.51,45.55,45.45,45.54,77156.0,44.685,44.7243,44.6261,44.7144,77156.0
2015-06-15 15:30:00,45.53,45.64,45.47,45.52,248548.0,44.7046,44.8126,44.6457,44.6948,248548.0
2015-06-16 09:30:00,45.38,45.6,45.29,45.48,51468.0,44.5573,44.7734,44.469,44.6555,51468.0
2015-06-16 10:00:00,45.48,45.58,45.42,45.57,98936.0,44.6555,44.7537,44.5966,44.7439,98936.0
2015-06-16 10:30:00,45.57,45.65,45.55,45.61,71161.0,44.7439,44.8225,44.7243,44.7832,71161.0
2015-06-16 11:00:00,45.61,45.83,45.6,45.79,48975.0,44.7832,44.9992,44.7734,44.9599,48975.0
2015-06-16 11:30:00,45.8,45.88,45.79,45.85,77598.0,44.9697,45.0483,44.9599,45.0188,77598.0
2015-06-16 12:00:00,45.85,45.87,45.82,45.84,21100.0,45.0188,45.0385,44.9894,45.009,21100.0
2015-06-16 12:30:00,45.84,45.88,45.81,45.88,90075.0,45.009,45.0483,44.9796,45.0483,90075.0
2015-06-16 13:00:00,45.88,46.09,45.88,46.08,102404.0,45.0483,45.2545,45.0483,45.2447,102404.0
2015-06-16 13:30:00,46.08,46.1,45.97,46.0,58212.0,45.2447,45.2643,45.1367,45.1661,58212.0
2015-06-16 14:00:00,46.0,46.06,45.99,45.99,111757.0,45.1661,45.225,45.1563,45.1563,111757.0
2015-06-16 14:30:00,45.99,46.0,45.91,45.91,42953.0,45.1563,45.1661,45.0777,45.0777,42953.0
2015-06-16 15:00:00,45.91,45.92,45.84,45.9,90477.0,45.0777,45.0876,45.009,45.0679,90477.0
2015-06-16 15:30:00,45.91,45.96,45.88,45.91,153248.0,45.0777,45.1268,45.0483,45.0777,153248.0
2015-06-17 09:30:00,46.05,46.34,46.0,46.31,119982.0,45.2152,45.4999,45.1661,45.4705,119982.0
2015-06-17 10:00:00,46.32,46.36,45.86,45.87,87339.0,45.4803,45.5196,45.0286,45.0385,87339.0
2015-06-17 10:30:00,45.87,45.9,45.83,45.85,88421.0,45.0385,45.0679,44.9992,45.0188,88421.0
2015-06-17 11:00:00,45.87,45.88,45.76,45.78,79899.0,45.0385,45.0483,44.9305,44.9501,79899.0
2015-06-17 11:30:00,45.78,45.81,45.72,45.74,47312.0,44.9501,44.9796,44.8912,44.9108,47312.0
2015-06-17 12:00:00,45.73,45.74,45.65,45.68,42781.0,44.901,44.9108,44.8225,44.8519,42781.0
2015-06-17 12:30:00,45.67,45.69,45.59,45.59,42244.0,44.8421,44.8617,44.7635,44.7635,42244.0
2015-06-17 13:00:00,45.59,45.61,45.53,45.55,82250.0,44.7635,44.7832,44.7046,44.7243,82250.0
2015-06-17 13:30:00,45.54,45.59,45.53,45.58,127410.0,44.7144,44.7635,44.7046,44.7537,127410.0
2015-06-17 14:00:00,45.56,45.75,45.46,45.53,214752.0,44.7341,44.9206,44.6359,44.7046,214752.0
2015-06-17 14:30:00,45.53,45.98,45.51,45.95,151205.0,44.7046,45.1465,44.685,45.117,151205.0
2015-06-17 15:00:00,45.95,46.05,45.89,46.01,74747.0,45.117,45.2152,45.0581,45.1759,74747.0
2015-06-17 15:30:00,46.0,46.04,45.92,45.93,206103.0,45.1661,45.2054,45.0876,45.0974,206103.0
2015-06-18 09:30:00,46.15,46.38,45.86,46.24,50948.0,45.3134,45.5392,45.0286,45.4018,50948.0
2015-06-18 10:00:00,46.27,46.27,46.15,46.22,88492.0,45.4312,45.4312,45.3134,45.3821,88492.0
2015-06-18 10:30:00,46.23,46.39,46.22,46.3,109975.0,45.3919,45.549,45.3821,45.4607,109975.0
2015-06-18 11:00:00,46.3,46.44,46.28,46.4,69512.0,45.4607,45.5981,45.441,45.5589,69512.0
2015-06-18 11:30:00,46.4,46.46,46.26,46.39,161558.0,45.5589,45.6178,45.4214,45.549,161558.0
2015-06-18 12:00:00,46.39,46.45,46.31,46.44,57105.0,45.549,45.608,45.4705,45.5981,57105.0
2015-06-18 12:30:00,46.41,46.5,46.4,46.46,47642.0,45.5687,45.657,45.5589,45.6178,47642.0
2015-06-18 13:00:00,46.45,46.5,46.33,46.4,38686.0,45.608,45.657,45.4901,45.5589,38686.0
2015-06-18 13:30:00,46.4,46.45,46.38,46.41,35061.0,45.5589,45.608,45.5392,45.5687,35061.0
2015-06-18 14:00:00,46.39,46.49,46.39,46.47,27906.0,45.549,45.6472,45.549,45.6276,27906.0
2015-06-18 14:30:00,46.45,46.51,46.45,46.5,34733.0,45.608,45.6669,45.608,45.657,34733.0
2015-06-18 15:00:00,46.5,46.52,46.48,46.51,67381.0,45.657,45.6767,45.6374,45.6669,67381.0
2015-06-18 15:30:00,46.51,46.59,46.43,46.45,197357.0,45.6669,45.7454,45.5883,45.608,197357.0
2015-06-19 09:30:00,46.28,46.49,46.24,46.29,330744.0,45.441,45.6472,45.4018,45.4509,330744.0
2015-06-19 10:00:00,46.3,46.49,46.3,46.48,44793.0,45.4607,45.6472,45.4607,45.6374,44793.0
2015-06-19 10:30:00,46.47,46.49,46.37,46.47,83298.0,45.6276,45.6472,45.5294,45.6276,83298.0
2015-06-19 11:00:00,46.47,46.49,46.3,46.32,41323.0,45.6276,45.6472,45.4607,45.4803,41323.0
2015-06-19 11:30:00,46.32,46.36,46.21,46.23,54819.0,45.4803,45.5196,45.3723,45.3919,54819.0
2015-06-19 12:00:00,46.24,46.31,46.24,46.28,92519.0,45.4018,45.4705,45.4018,45.441,92519.0
2015-06-19 12:30:00,46.28,46.41,46.27,46.37,37276.0,45.441,45.5687,45.4312,45.5294,37276.0
2015-06-19 13:00:00,46.37,46.39,46.3,46.35,27571.0,45.5294,45.549,45.4607,45.5098,27571.0
2015-06-19 13:30:00,46.35,46.36,46.29,46.3,38978.0,45.5098,45.5196,45.4509,45.4607,38978.0
2015-06-19 14:00:00,46.3,46.31,46.14,46.18,54727.0,45.4607,45.4705,45.3036,45.3428,54727.0
2015-06-19 14:30:00,46.18,46.19,46.11,46.12,78580.0,45.3428,45.3527,45.2741,45.2839,78580.0
2015-06-19 15:00:00,46.12,46.13,46.03,46.06,81213.0,45.2839,45.2938,45.1956,45.225,81213.0
2015-06-19 15:30:00,46.05,46.23,46.04,46.13,493641.0,45.2152,45.3919,45.2054,45.2938,493641.0
2015-06-22 09:30:00,46.43,46.49,46.22,46.44,92834.0,45.5883,45.6472,45.3821,45.5981,92834.0
2015-06-22 10:00:00,46.44,46.47,46.3,46.33,96455.0,45.5981,45.6276,45.4607,45.4901,96455.0
2015-06-22 10:30:00,46.33,46.36,46.28,46.28,118834.0,45.4901,45.5196,45.441,45.441,118834.0
2015-06-22 11:00:00,46.28,46.31,46.27,46.29,63621.0,45.441,45.4705,45.4312,45.4509,63621.0
2015-06-22 11:30:00,46.3,46.31,46.19,46.21,72103.0,45.4607,45.4705,45.3527,45.3723,72103.0
2015-06-22 12:00:00,46.2,46.2,46.0,46.02,49558.0,45.3625,45.3625,45.1661,45.1857,49558.0
2015-06-22 12:30:00,46.01,46.1,46.01,46.04,78494.0,45.1759,45.2643,45.1759,45.2054,78494.0
2015-06-22 13:00:00,46.05,46.05,46.02,46.03,34443.0,45.2152,45.2152,45.1857,45.1956,34443.0
2015-06-22 13:30:00,46.03,46.06,46.01,46.02,63770.0,45.1956,45.225,45.1759,45.1857,63770.0
2015-06-22 14:00:00,46.02,46.21,46.02,46.18,27480.0,45.1857,45.3723,45.1857,45.3428,27480.0
2015-06-22 14:30:00,46.17,46.24,46.15,46.24,42222.0,45.333,45.4018,45.3134,45.4018,42222.0
2015-06-22 15:00:00,46.23,46.29,46.23,46.28,44478.0,45.3919,45.4509,45.3919,45.441,44478.0
2015-06-22 15:30:00,46.28,46.31,46.21,46.26,160153.0,45.441,45.4705,45.3723,45.4214,160153.0
2015-06-23 09:30:00,46.24,46.4,46.18,46.22,40917.0,45.4018,45.5589,45.3428,45.3821,40917.0
2015-06-23 10:00:00,46.2,46.28,46.06,46.08,46771.0,45.3625,45.441,45.225,45.2447,46771.0
2015-06-23 10:30:00,46.09,46.18,46.04,46.07,48952.0,45.2545,45.3428,45.2054,45.2348,48952.0
2015-06-23 11:00:00,46.06,46.06,45.88,45.88,50388.0,45.225,45.225,45.0483,45.0483,50388.0
2015-06-23 11:30:00,45.89,45.99,45.88,45.94,84630.0,45.0581,45.1563,45.0483,45.1072,84630.0
2015-06-23 12:00:00,45.94,46.0,45.92,46.0,49260.0,45.1072,45.1661,45.0876,45.1661,49260.0
2015-06-23 12:30:00,46.0,46.01,45.93,45.96,39826.0,45.1661,45.1759,45.0974,45.1268,39826.0
2015-06-23 13:00:00,45.95,45.96,45.87,45.88,49338.0,45.117,45.1268,45.0385,45.0483,49338.0
2015-06-23 13:30:00,45.88,45.91,45.86,45.91,42749.0,45.0483,45.0777,45.0286,45.0777,42749.0
2015-06-23 14:00:00,45.91,45.95,45.89,45.91,34167.0,45.0777,45.117,45.0581,45.0777,34167.0
2015-06-23 14:30:00,45.92,46.0,45.91,45.96,42718.0,45.0876,45.1661,45.0777,45.1268,42718.0
2015-06-23 15:00:00,45.96,46.03,45.93,46.03,73627.0,45.1268,45.1956,45.0974,45.1956,73627.0
2015-06-23 15:30:00,46.03,46.09,46.01,46.04,346157.0,45.1956,45.2545,45.1759,45.2054,346157.0
2015-06-24 09:30:00,46.01,46.11,45.93,46.02,218855.0,45.1759,45.2741,45.0974,45.1857,218855.0
2015-06-24 10:00:00,46.02,46.03,45.88,46.0,124257.0,45.1857,45.1956,45.0483,45.1661,124257.0
2015-06-24 10:30:00,46.0,46.01,45.91,45.93,78152.0,45.1661,45.1759,45.0777,45.0974,78152.0
2015-06-24 11:00:00,45.93,45.93,45.87,45.91,54649.0,45.0974,45.0974,45.0385,45.0777,54649.0
2015-06-24 11:30:00,45.9,45.98,45.86,45.96,106047.0,45.0679,45.1465,45.0286,45.1268,106047.0
2015-06-24 12:00:00,45.96,45.97,45.87,45.93,132569.0,45.1268,45.1367,45.0385,45.0974,132569.0
2015-06-24 12:30:00,45.94,45.94,45.85,45.89,108338.0,45.1072,45.1072,45.0188,45.0581,108338.0
2015-06-24 13:00:00,45.88,45.88,45.72,45.72,66350.0,45.0483,45.0483,44.8912,44.8912,66350.0
2015-06-24 13:30:00,45.73,45.78,45.7,45.77,63374.0,44.901,44.9501,44.8715,44.9403,63374.0
2015-06-24 14:00:00,45.77,45.8,45.75,45.78,132854.0,44.9403,44.9697,44.9206,44.9501,132854.0
2015-06-24 14:30:00,45.78,45.85,45.75,45.84,95423.0,44.9501,45.0188,44.9206,45.009,95423.0
2015-06-24 15:00:00,45.84,45.85,45.7,45.84,148789.0,45.009,45.0188,44.8715,45.009,148789.0
2015-06-24 15:30:00,45.85,45.97,45.84,45.91,362262.0,45.0188,45.1367,45.009,45.0777,362262.0
2015-06-25 09:30:00,46.02,46.07,45.62,45.67,113875.0,45.1857,45.2348,44.793,44.8421,113875.0
2015-06-25 10:00:00,45.68,45.94,45.67,45.84,169460.0,44.8519,45.1072,44.8421,45.009,169460.0
2015-06-25 10:30:00,45.84,45.84,45.75,45.8,130044.0,45.009,45.009,44.9206,44.9697,130044.0
2015-06-25 11:00:00,45.81,45.82,45.76,45.81,64276.0,44.9796,44.9894,44.9305,44.9796,64276.0
2015-06-25 11:30:00,45.8,45.82,45.75,45.81,41377.0,44.9697,44.9894,44.9206,44.9796,41377.0
2015-06-25 12:00:00,45.82,45.82,45.71,45.71,35443.0,44.9894,44.9894,44.8814,44.8814,35443.0
2015-06-25 12:30:00,45.72,45.74,45.65,45.72,24998.0,44.8912,44.9108,44.8225,44.8912,24998.0
2015-06-25 13:00:00,45.71,45.72,45.64,45.66,50859.0,44.8814,44.8912,44.8126,44.8323,50859.0
2015-06-25 13:30:00,45.67,45.78,45.67,45.78,28756.0,44.8421,44.9501,44.8421,44.9501,28756.0
2015-06-25 14:00:00,45.78,45.79,45.59,45.61,40471.0,44.9501,44.9599,44.7635,44.7832,40471.0
2015-06-25 14:30:00,45.6,45.72,45.6,45.71,50783.0,44.7734,44.8912,44.7734,44.8814,50783.0
2015-06-25 15:00:00,45.7,45.76,45.7,45.73,91605.0,44.8715,44.9305,44.8715,44.901,91605.0
2015-06-25 15:30:00,45.74,45.76,45.67,45.67,269908.0,44.9108,44.9305,44.8421,44.8421,269908.0
2015-06-26 09:30:00,45.85,45.88,45.6,45.84,41172.0,45.0188,45.0483,44.7734,45.009,41172.0
2015-06-26 10:00:00,45.84,45.87,45.65,45.69,98423.0,45.009,45.0385,44.8225,44.8617,98423.0
2015-06-26 10:30:00,45.71,45.73,45.58,45.58,46887.0,44.8814,44.901,44.7537,44.7537,46887.0
2015-06-26 11:00:00,45.58,45.77,45.56,45.73,32203.0,44.7537,44.9403,44.7341,44.901,32203.0
2015-06-26 11:30:00,45.74,45.76,45.66,45.7,28035.0,44.9108,44.9305,44.8323,44.8715,28035.0
2015-06-26 12:00:00,45.7,45.76,45.68,45.71,32402.0,44.8715,44.9305,44.8519,44.8814,32402.0
2015-06-26 12:30:00,45.72,45.72,45.54,45.57,43869.0,44.8912,44.8912,44.7144,44.7439,43869.0
2015-06-26 13:00:00,45.55,45.65,45.53,45.59,39841.0,44.7243,44.8225,44.7046,44.7635,39841.0
2015-06-26 13:30:00,45.59,45.69,45.58,45.66,38975.0,44.7635,44.8617,44.7537,44.8323,38975.0
2015-06-26 14:00:00,45.67,45.67,45.56,45.63,28394.0,44.8421,44.8421,44.7341,44.8028,28394.0
2015-06-26 14:30:00,45.62,45.65,45.58,45.63,50376.0,44.793,44.8225,44.7537,44.8028,50376.0
2015-06-26 15:00:00,45.63,45.67,45.6,45.67,76047.0,44.8028,44.8421,44.7734,44.8421,76047.0
2015-06-26 15:30:00,45.67,45.69,45.58,45.64,283133.0,44.8421,44.8617,44.7537,44.8126,283133.0
2015-06-29 09:30:00,45.3,45.73,45.09,45.35,104611.0,44.4788,44.901,44.2726,44.5279,104611.0
2015-06-29 10:00:00,45.36,45.5,45.29,45.33,103328.0,44.5377,44.6752,44.469,44.5083,103328.0
2015-06-29 10:30:00,45.29,45.34,45.16,45.16,29167.0,44.469,44.5181,44.3413,44.3413,29167.0
2015-06-29 11:00:00,45.18,45.2,45.03,45.09,29703.0,44.361,44.3806,44.2137,44.2726,29703.0
2015-06-29 11:30:00,45.1,45.13,45.02,45.1,23258.0,44.2824,44.3119,44.2039,44.2824,23258.0
2015-06-29 12:00:00,45.1,45.12,44.97,45.0,32397.0,44.2824,44.3021,44.1548,44.1842,32397.0
2015-06-29 12:30:00,45.01,45.04,44.97,44.98,23687.0,44.1941,44.2235,44.1548,44.1646,23687.0
2015-06-29 13:00:00,44.97,45.0,44.88,44.92,45245.0,44.1548,44.1842,44.0664,44.1057,45245.0
2015-06-29 13:30:00,44.93,45.0,44.92,44.94,34283.0,44.1155,44.1842,44.1057,44.1253,34283.0
2015-06-29 14:00:00,44.94,44.96,44.8,44.8,33431.0,44.1253,44.145,43.9879,43.9879,33431.0
2015-06-29 14:30:00,44.79,44.88,44.75,44.77,59358.0,43.978,44.0664,43.9388,43.9584,59358.0
2015-06-29 15:00:00,44.75,44.78,44.68,44.72,78190.0,43.9388,43.9682,43.87,43.9093,78190.0
2015-06-29 15:30:00,44.72,44.75,44.51,44.54,394431.0,43.9093,43.9388,43.7031,43.7326,394431.0
2015-06-30 09:30:00,45.05,45.24,44.72,44.75,59989.0,44.2333,44.4199,43.9093,43.9388,59989.0
2015-06-30 10:00:00,44.75,44.86,44.68,44.82,41213.0,43.9388,44.0468,43.87,44.0075,41213.0
2015-06-30 10:30:00,44.81,44.85,44.62,44.82,71573.0,43.9977,44.037,43.8111,44.0075,71573.0
2015-06-30 11:00:00,44.82,44.9,44.78,44.8,52221.0,44.0075,44.0861,43.9682,43.9879,52221.0
2015-06-30 11:30:00,44.81,44.81,44.67,44.68,46339.0,43.9977,43.9977,43.8602,43.87,46339.0
2015-06-30 12:00:00,44.67,44.77,44.59,44.6,49600.0,43.8602,43.9584,43.7817,43.7915,49600.0
2015-06-30 12:30:00,44.63,44.71,44.58,44.71,25392.0,43.8209,43.8995,43.7719,43.8995,25392.0
2015-06-30 13:00:00,44.71,44.82,44.7,44.82,35150.0,43.8995,44.0075,43.8897,44.0075,35150.0
2015-06-30 13:30:00,44.81,44.93,44.8,44.86,25572.0,43.9977,44.1155,43.9879,44.0468,25572.0
2015-06-30 14:00:00,44.86,45.08,44.83,44.92,58256.0,44.0468,44.2628,44.0173,44.1057,58256.0
2015-06-30 14:30:00,44.93,44.98,44.69,44.69,73093.0,44.1155,44.1646,43.8799,43.8799,73093.0
2015-06-30 15:00:00,44.7,44.75,44.64,44.71,108167.0,43.8897,43.9388,43.8308,43.8995,108167.0
2015-06-30 15:30:00,44.71,44.75,44.63,44.63,269918.0,43.8995,43.9388,43.8209,43.8209,269918.0
2015-07-01 09:30:00,44.98,45.19,44.91,45.11,35603.0,44.1646,44.3708,44.0959,44.2922,35603.0
2015-07-01 10:00:00,45.14,45.15,45.0,45.1,92720.0,44.3217,44.3315,44.1842,44.2824,92720.0
2015-07-01 10:30:00,45.1,45.1,44.89,44.91,24252.0,44.2824,44.2824,44.0762,44.0959,24252.0
2015-07-01 11:00:00,44.92,44.98,44.9,44.94,29716.0,44.1057,44.1646,44.0861,44.1253,29716.0
2015-07-01 11:30:00,44.95,44.97,44.82,44.84,33869.0,44.1351,44.1548,44.0075,44.0271,33869.0
2015-07-01 12:00:00,44.85,44.89,44.8,44.86,24804.0,44.037,44.0762,43.9879,44.0468,24804.0
2015-07-01 12:30:00,44.87,44.87,44.72,44.74,26591.0,44.0566,44.0566,43.9093,43.929,26591.0
2015-07-01 13:00:00,44.73,44.77,44.67,44.68,30572.0,43.9191,43.9584,43.8602,43.87,30572.0
2015-07-01 13:30:00,44.68,44.74,44.67,44.67,37397.0,43.87,43.929,43.8602,43.8602,37397.0
2015-07-01 14:00:00,44.66,44.69,44.6,44.64,29826.0,43.8504,43.8799,43.7915,43.8308,29826.0
2015-07-01 14:30:00,44.65,44.66,44.57,44.58,35970.0,43.8406,43.8504,43.762,43.7719,35970.0
2015-07-01 15:00:00,44.58,44.7,44.56,44.7,71224.0,43.7719,43.8897,43.7522,43.8897,71224.0
2015-07-01 15:30:00,44.7,44.71,44.59,44.7,162070.0,43.8897,43.8995,43.7817,43.8897,162070.0
2015-07-02 09:30:00,44.9,44.94,44.7,44.79,27847.0,44.0861,44.1253,43.8897,43.978,27847.0
2015-07-02 10:00:00,44.78,44.8,44.62,44.62,24917.0,43.9682,43.9879,43.8111,43.8111,24917.0
2015-07-02 10:30:00,44.62,44.64,44.53,44.53,45418.0,43.8111,43.8308,43.7228,43.7228,45418.0
2015-07-02 11:00:00,44.52,44.54,44.42,44.52,47507.0,43.7129,43.7326,43.6148,43.7129,47507.0
2015-07-02 11:30:00,44.5,44.54,44.44,44.5,16663.0,43.6933,43.7326,43.6344,43.6933,16663.0
2015-07-02 12:00:00,44.51,44.54,44.42,44.44,20896.0,43.7031,43.7326,43.6148,43.6344,20896.0
2015-07-02 12:30:00,44.44,44.46,44.35,44.37,17799.0,43.6344,43.654,43.546,43.5657,17799.0
2015-07-02 13:00:00,44.37,44.4,44.31,44.33,27729.0,43.5657,43.5951,43.5067,43.5264,27729.0
2015-07-02 13:30:00,44.35,44.46,44.32,44.4,26258.0,43.546,43.654,43.5166,43.5951,26258.0
2015-07-02 14:00:00,44.4,44.44,44.33,44.37,42693.0,43.5951,43.6344,43.5264,43.5657,42693.0
2015-07-02 14:30:00,44.38,44.41,44.33,44.39,52635.0,43.5755,43.6049,43.5264,43.5853,52635.0
2015-07-02 15:00:00,44.39,44.48,44.35,44.45,72314.0,43.5853,43.6737,43.546,43.6442,72314.0
2015-07-02 15:30:00,44.44,44.55,44.39,44.48,200175.0,43.6344,43.7424,43.5853,43.6737,200175.0
2015-07-06 09:30:00,44.04,44.19,43.79,44.17,60269.0,43.2416,43.3889,42.9962,43.3693,60269.0
2015-07-06 10:00:00,44.19,44.41,44.16,44.4,46750.0,43.3889,43.6049,43.3595,43.5951,46750.0
2015-07-06 10:30:00,44.4,44.54,44.32,44.37,54898.0,43.5951,43.7326,43.5166,43.5657,54898.0
2015-07-06 11:00:00,44.38,44.41,44.22,44.23,27892.0,43.5755,43.6049,43.4184,43.4282,27892.0
2015-07-06 11:30:00,44.23,44.35,44.2,44.28,34588.0,43.4282,43.546,43.3987,43.4773,34588.0
2015-07-06 12:00:00,44.29,44.42,44.26,44.41,23256.0,43.4871,43.6148,43.4577,43.6049,23256.0
2015-07-06 12:30:00,44.41,44.44,44.37,44.43,41582.0,43.6049,43.6344,43.5657,43.6246,41582.0
2015-07-06 13:00:00,44.42,44.43,44.22,44.23,24629.0,43.6148,43.6246,43.4184,43.4282,24629.0
2015-07-06 13:30:00,44.21,44.21,44.11,44.16,35879.0,43.4086,43.4086,43.3104,43.3595,35879.0
2015-07-06 14:00:00,44.14,44.17,44.08,44.09,44643.0,43.3398,43.3693,43.2809,43.2907,44643.0
2015-07-06 14:30:00,44.08,44.14,44.06,44.1,34760.0,43.2809,43.3398,43.2613,43.3006,34760.0
2015-07-06 15:00:00,44.11,44.3,44.11,44.3,93515.0,43.3104,43.4969,43.3104,43.4969,93515.0
2015-07-06 15:30:00,44.3,44.41,44.27,44.37,181393.0,43.4969,43.6049,43.4675,43.5657,181393.0
2015-07-07 09:30:00,44.31,44.31,43.87,43.88,51536.0,43.5067,43.5067,43.0747,43.0845,51536.0
2015-07-07 10:00:00,43.9,43.9,43.6,43.64,80529.0,43.1042,43.1042,42.8096,42.8489,80529.0
2015-07-07 10:30:00,43.63,43.69,43.48,43.59,63187.0,42.8391,42.898,42.6918,42.7998,63187.0
2015-07-07 11:00:00,43.6,43.69,43.41,43.43,149286.0,42.8096,42.898,42.6231,42.6427,149286.0
2015-07-07 11:30:00,43.44,43.66,43.39,43.6,101436.0,42.6525,42.8685,42.6034,42.8096,101436.0
2015-07-07 12:00:00,43.61,43.62,43.49,43.6,59293.0,42.8194,42.8293,42.7016,42.8096,59293.0
2015-07-07 12:30:00,43.61,43.8,43.61,43.75,68663.0,42.8194,43.006,42.8194,42.9569,68663.0
2015-07-07 13:00:00,43.75,43.81,43.59,43.75,76971.0,42.9569,43.0158,42.7998,42.9569,76971.0
2015-07-07 13:30:00,43.75,43.77,43.64,43.65,81211.0,42.9569,42.9765,42.8489,42.8587,81211.0
2015-07-07 14:00:00,43.66,43.76,43.65,43.73,61317.0,42.8685,42.9667,42.8587,42.9373,61317.0
2015-07-07 14:30:00,43.73,44.03,43.71,44.0,88942.0,42.9373,43.2318,42.9176,43.2024,88942.0
2015-07-07 15:00:00,44.0,44.1,43.91,44.05,124038.0,43.2024,43.3006,43.114,43.2515,124038.0
2015-07-07 15:30:00,44.05,44.22,44.02,44.2,405255.0,43.2515,43.4184,43.222,43.3987,405255.0
2015-07-08 09:30:00,43.87,43.93,43.5,43.61,72818.0,43.0747,43.1336,42.7114,42.8194,72818.0
2015-07-08 10:00:00,43.6,43.6,43.4,43.45,113919.0,42.8096,42.8096,42.6132,42.6623,113919.0
2015-07-08 10:30:00,43.45,43.66,43.42,43.63,91173.0,42.6623,42.8685,42.6329,42.8391,91173.0
2015-07-08 11:00:00,43.62,43.62,43.26,43.27,77303.0,42.8293,42.8293,42.4758,42.4856,77303.0
2015-07-08 11:30:00,43.27,43.37,43.13,43.15,47105.0,42.4856,42.5838,42.3481,42.3678,47105.0
2015-07-08 12:00:00,43.16,43.29,43.16,43.2,29337.0,42.3776,42.5052,42.3776,42.4169,29337.0
2015-07-08 12:30:00,43.21,43.41,43.18,43.4,30934.0,42.4267,42.6231,42.3972,42.6132,30934.0
2015-07-08 13:00:00,43.39,43.42,43.25,43.25,41271.0,42.6034,42.6329,42.466,42.466,41271.0
2015-07-08 13:30:00,43.26,43.29,43.14,43.29,67928.0,42.4758,42.5052,42.358,42.5052,67928.0
2015-07-08 14:00:00,43.29,43.3,43.11,43.16,80491.0,42.5052,42.5151,42.3285,42.3776,80491.0
2015-07-08 14:30:00,43.16,43.17,42.97,42.99,82175.0,42.3776,42.3874,42.191,42.2107,82175.0
2015-07-08 15:00:00,42.98,43.17,42.97,42.97,107551.0,42.2009,42.3874,42.191,42.191,107551.0
2015-07-08 15:30:00,42.97,43.13,42.96,42.98,272584.0,42.191,42.3481,42.1812,42.2009,272584.0
2015-07-09 09:30:00,43.88,44.37,43.81,44.06,247937.0,43.0845,43.5657,43.0158,43.2613,247937.0
2015-07-09 10:00:00,44.07,44.23,44.03,44.03,71810.0,43.2711,43.4282,43.2318,43.2318,71810.0
2015-07-09 10:30:00,44.04,44.11,44.02,44.09,61204.0,43.2416,43.3104,43.222,43.2907,61204.0
2015-07-09 11:00:00,44.1,44.17,44.03,44.03,34757.0,43.3006,43.3693,43.2318,43.2318,34757.0
2015-07-09 11:30:00,44.04,44.05,43.99,43.99,64466.0,43.2416,43.2515,43.1925,43.1925,64466.0
2015-07-09 12:00:00,43.99,44.02,43.98,44.0,56791.0,43.1925,43.222,43.1827,43.2024,56791.0
2015-07-09 12:30:00,43.99,44.02,43.85,43.95,78423.0,43.1925,43.222,43.0551,43.1533,78423.0
2015-07-09 13:00:00,43.94,43.95,43.81,43.91,65243.0,43.1435,43.1533,43.0158,43.114,65243.0
2015-07-09 13:30:00,43.9,43.95,43.76,43.85,65113.0,43.1042,43.1533,42.9667,43.0551,65113.0
2015-07-09 14:00:00,43.84,43.85,43.61,43.65,64132.0,43.0453,43.0551,42.8194,42.8587,64132.0
2015-07-09 14:30:00,43.66,43.75,43.61,43.75,127852.0,42.8685,42.9569,42.8194,42.9569,127852.0
2015-07-09 15:00:00,43.73,43.81,43.7,43.76,106797.0,42.9373,43.0158,42.9078,42.9667,106797.0
2015-07-09 15:30:00,43.76,43.85,43.65,43.65,510225.0,42.9667,43.0551,42.8587,42.8587,510225.0
2015-07-10 09:30:00,44.38,44.41,44.01,44.06,59322.0,43.5755,43.6049,43.2122,43.2613,59322.0
2015-07-10 10:00:00,44.12,44.15,43.98,44.06,29433.0,43.3202,43.3496,43.1827,43.2613,29433.0
2015-07-10 10:30:00,44.06,44.12,43.97,44.09,29157.0,43.2613,43.3202,43.1729,43.2907,29157.0
2015-07-10 11:00:00,44.07,44.2,44.07,44.16,32256.0,43.2711,43.3987,43.2711,43.3595,32256.0
2015-07-10 11:30:00,44.17,44.22,44.09,44.21,44295.0,43.3693,43.4184,43.2907,43.4086,44295.0
2015-07-10 12:00:00,44.22,44.24,44.2,44.21,13820.0,43.4184,43.438,43.3987,43.4086,13820.0
2015-07-10 12:30:00,44.2,44.24,44.08,44.22,27923.0,43.3987,43.438,43.2809,43.4184,27923.0
2015-07-10 13:00:00,44.21,44.24,44.16,44.2,27325.0,43.4086,43.438,43.3595,43.3987,27325.0
2015-07-10 13:30:00,44.2,44.21,44.1,44.14,29106.0,43.3987,43.4086,43.3006,43.3398,29106.0
2015-07-10 14:00:00,44.13,44.23,44.13,44.18,34819.0,43.33,43.4282,43.33,43.3791,34819.0
2015-07-10 14:30:00,44.18,44.24,43.34,43.68,1090238.0,43.3791,43.438,42.5543,42.8882,1090238.0
2015-07-10 15:00:00,43.67,43.9,43.63,43.78,189952.0,42.8783,43.1042,42.8391,42.9864,189952.0
2015-07-10 15:30:00,43.79,43.79,43.66,43.66,338815.0,42.9962,42.9962,42.8685,42.8685,338815.0
2015-07-13 09:30:00,44.12,44.19,43.82,43.97,112099.0,43.3202,43.3889,43.0256,43.1729,112099.0
2015-07-13 10:00:00,43.97,43.98,43.69,43.7,138213.0,43.1729,43.1827,42.898,42.9078,138213.0
2015-07-13 10:30:00,43.69,43.81,43.66,43.79,211173.0,42.898,43.0158,42.8685,42.9962,211173.0
2015-07-13 11:00:00,43.79,43.8,43.68,43.75,125815.0,42.9962,43.006,42.8882,42.9569,125815.0
2015-07-13 11:30:00,43.74,43.82,43.72,43.8,89629.0,42.9471,43.0256,42.9274,43.006,89629.0
2015-07-13 12:00:00,43.81,43.98,43.8,43.97,61111.0,43.0158,43.1827,43.006,43.1729,61111.0
2015-07-13 12:30:00,43.98,44.04,43.89,43.91,107513.0,43.1827,43.2416,43.0944,43.114,107513.0
2015-07-13 13:00:00,43.92,43.97,43.91,43.96,33468.0,43.1238,43.1729,43.114,43.1631,33468.0
2015-07-13 13:30:00,43.97,43.98,43.95,43.97,34179.0,43.1729,43.1827,43.1533,43.1729,34179.0
2015-07-13 14:00:00,43.98,43.99,43.95,43.97,65255.0,43.1827,43.1925,43.1533,43.1729,65255.0
2015-07-13 14:30:00,43.97,44.16,43.97,44.15,62963.0,43.1729,43.3595,43.1729,43.3496,62963.0
2015-07-13 15:00:00,44.16,44.21,44.12,44.2,49200.0,43.3595,43.4086,43.3202,43.3987,49200.0
2015-07-13 15:30:00,44.2,44.29,44.16,44.26,273288.0,43.3987,43.4871,43.3595,43.4577,273288.0
2015-07-14 09:30:00,44.83,44.98,44.03,44.28,76917.0,44.0173,44.1646,43.2318,43.4773,76917.0
2015-07-14 10:00:00,44.29,44.4,44.25,44.4,82718.0,43.4871,43.5951,43.4478,43.5951,82718.0
2015-07-14 10:30:00,44.4,44.58,44.39,44.57,68517.0,43.5951,43.7719,43.5853,43.762,68517.0
2015-07-14 11:00:00,44.57,44.64,44.54,44.55,34295.0,43.762,43.8308,43.7326,43.7424,34295.0
2015-07-14 11:30:00,44.55,44.63,44.55,44.62,37744.0,43.7424,43.8209,43.7424,43.8111,37744.0
2015-07-14 12:00:00,44.62,44.65,44.56,44.62,27789.0,43.8111,43.8406,43.7522,43.8111,27789.0
2015-07-14 12:30:00,44.61,44.64,44.56,44.61,18494.0,43.8013,43.8308,43.7522,43.8013,18494.0
2015-07-14 13:00:00,44.61,44.64,44.58,44.6,25343.0,43.8013,43.8308,43.7719,43.7915,25343.0
2015-07-14 13:30:00,44.6,44.61,44.49,44.49,46815.0,43.7915,43.8013,43.6835,43.6835,46815.0
2015-07-14 14:00:00,44.49,44.5,44.41,44.42,39223.0,43.6835,43.6933,43.6049,43.6148,39223.0
2015-07-14 14:30:00,44.42,44.53,44.42,44.47,54897.0,43.6148,43.7228,43.6148,43.6638,54897.0
2015-07-14 15:00:00,44.47,44.56,44.47,44.51,52054.0,43.6638,43.7522,43.6638,43.7031,52054.0
2015-07-14 15:30:00,44.51,44.51,44.33,44.34,332211.0,43.7031,43.7031,43.5264,43.5362,332211.0
2015-07-15 09:30:00,44.2,44.35,43.77,43.93,224766.0,43.3987,43.546,42.9765,43.1336,224766.0
2015-07-15 10:00:00,43.93,44.08,43.9,44.0,67404.0,43.1336,43.2809,43.1042,43.2024,67404.0
2015-07-15 10:30:00,44.0,44.19,44.0,44.17,49407.0,43.2024,43.3889,43.2024,43.3693,49407.0
2015-07-15 11:00:00,44.18,44.26,44.11,44.11,70611.0,43.3791,43.4577,43.3104,43.3104,70611.0
2015-07-15 11:30:00,44.1,44.11,43.92,43.92,38983.0,43.3006,43.3104,43.1238,43.1238,38983.0
2015-07-15 12:00:00,43.92,43.95,43.74,43.75,81226.0,43.1238,43.1533,42.9471,42.9569,81226.0
2015-07-15 12:30:00,43.75,43.78,43.71,43.75,48681.0,42.9569,42.9864,42.9176,42.9569,48681.0
2015-07-15 13:00:00,43.74,43.79,43.62,43.62,87999.0,42.9471,42.9962,42.8293,42.8293,87999.0
2015-07-15 13:30:00,43.62,43.62,43.53,43.55,98229.0,42.8293,42.8293,42.7409,42.7605,98229.0
2015-07-15 14:00:00,43.56,43.67,43.55,43.56,110537.0,42.7703,42.8783,42.7605,42.7703,110537.0
2015-07-15 14:30:00,43.56,43.57,43.33,43.41,117807.0,42.7703,42.7802,42.5445,42.6231,117807.0
2015-07-15 15:00:00,43.41,43.46,43.34,43.4,169746.0,42.6231,42.6722,42.5543,42.6132,169746.0
2015-07-15 15:30:00,43.4,43.52,43.36,43.49,528580.0,42.6132,42.7311,42.574,42.7016,528580.0
2015-07-16 09:30:00,43.89,44.33,43.79,44.32,182048.0,43.0944,43.5264,42.9962,43.5166,182048.0
2015-07-16 10:00:00,44.31,44.31,43.88,43.88,65446.0,43.5067,43.5067,43.0845,43.0845,65446.0
2015-07-16 10:30:00,43.89,43.89,43.76,43.77,58724.0,43.0944,43.0944,42.9667,42.9765,58724.0
2015-07-16 11:00:00,43.77,43.88,43.77,43.86,49832.0,42.9765,43.0845,42.9765,43.0649,49832.0
2015-07-16 11:30:00,43.87,43.89,43.86,43.87,28375.0,43.0747,43.0944,43.0649,43.0747,28375.0
2015-07-16 12:00:00,43.86,43.88,43.85,43.85,29491.0,43.0649,43.0845,43.0551,43.0551,29491.0
2015-07-16 12:30:00,43.85,43.87,43.79,43.82,66317.0,43.0551,43.0747,42.9962,43.0256,66317.0
2015-07-16 13:00:00,43.82,43.83,43.73,43.76,36536.0,43.0256,43.0354,42.9373,42.9667,36536.0
2015-07-16 13:30:00,43.76,43.77,43.74,43.76,44208.0,42.9667,42.9765,42.9471,42.9667,44208.0
2015-07-16 14:00:00,43.76,43.87,43.75,43.87,39703.0,42.9667,43.0747,42.9569,43.0747,39703.0
2015-07-16 14:30:00,43.86,43.89,43.86,43.87,32061.0,43.0649,43.0944,43.0649,43.0747,32061.0
2015-07-16 15:00:00,43.87,43.96,43.87,43.96,57087.0,43.0747,43.1631,43.0747,43.1631,57087.0
2015-07-16 15:30:00,43.95,44.05,43.95,44.02,206415.0,43.1533,43.2515,43.1533,43.222,206415.0
2015-07-17 09:30:00,43.81,44.04,43.59,43.76,83176.0,43.0158,43.2416,42.7998,42.9667,83176.0
2015-07-17 10:00:00,43.77,43.77,43.61,43.64,24922.0,42.9765,42.9765,42.8194,42.8489,24922.0
2015-07-17 10:30:00,43.64,43.67,43.53,43.62,29955.0,42.8489,42.8783,42.7409,42.8293,29955.0
2015-07-17 11:00:00,43.59,43.63,43.55,43.61,31127.0,42.7998,42.8391,42.7605,42.8194,31127.0
2015-07-17 11:30:00,43.61,43.66,43.58,43.59,25607.0,42.8194,42.8685,42.79,42.7998,25607.0
2015-07-17 12:00:00,43.6,43.64,43.59,43.63,13618.0,42.8096,42.8489,42.7998,42.8391,13618.0
2015-07-17 12:30:00,43.62,43.65,43.61,43.63,22347.0,42.8293,42.8587,42.8194,42.8391,22347.0
2015-07-17 13:00:00,43.63,43.64,43.57,43.58,42666.0,42.8391,42.8489,42.7802,42.79,42666.0
2015-07-17 13:30:00,43.58,43.64,43.57,43.64,14444.0,42.79,42.8489,42.7802,42.8489,14444.0
2015-07-17 14:00:00,43.64,43.73,43.62,43.72,24760.0,42.8489,42.9373,42.8293,42.9274,24760.0
2015-07-17 14:30:00,43.72,43.77,43.71,43.76,40262.0,42.9274,42.9765,42.9176,42.9667,40262.0
2015-07-17 15:00:00,43.76,43.83,43.72,43.82,31534.0,42.9667,43.0354,42.9274,43.0256,31534.0
2015-07-17 15:30:00,43.82,43.91,43.79,43.82,151194.0,43.0256,43.114,42.9962,43.0256,151194.0
2015-07-20 09:30:00,43.79,43.92,43.55,43.85,183490.0,42.9962,43.1238,42.7605,43.0551,183490.0
2015-07-20 10:00:00,43.84,43.85,43.67,43.75,92431.0,43.0453,43.0551,42.8783,42.9569,92431.0
2015-07-20 10:30:00,43.74,43.78,43.71,43.77,45412.0,42.9471,42.9864,42.9176,42.9765,45412.0
2015-07-20 11:00:00,43.78,43.88,43.76,43.87,65006.0,42.9864,43.0845,42.9667,43.0747,65006.0
2015-07-20 11:30:00,43.87,43.93,43.86,43.93,47690.0,43.0747,43.1336,43.0649,43.1336,47690.0
2015-07-20 12:00:00,43.92,43.93,43.83,43.84,24341.0,43.1238,43.1336,43.0354,43.0453,24341.0
2015-07-20 12:30:00,43.84,43.89,43.77,43.78,54502.0,43.0453,43.0944,42.9765,42.9864,54502.0
2015-07-20 13:00:00,43.78,43.86,43.73,43.85,163293.0,42.9864,43.0649,42.9373,43.0551,163293.0
2015-07-20 13:30:00,43.86,43.99,43.8,43.84,69825.0,43.0649,43.1925,43.006,43.0453,69825.0
2015-07-20 14:00:00,43.84,43.95,43.78,43.95,36892.0,43.0453,43.1533,42.9864,43.1533,36892.0
2015-07-20 14:30:00,43.94,43.94,43.82,43.83,78043.0,43.1435,43.1435,43.0256,43.0354,78043.0
2015-07-20 15:00:00,43.82,43.83,43.76,43.81,92008.0,43.0256,43.0354,42.9667,43.0158,92008.0
2015-07-20 15:30:00,43.81,43.82,43.67,43.75,189921.0,43.0158,43.0256,42.8783,42.9569,189921.0
2015-07-21 09:30:00,43.6,43.73,43.34,43.39,128418.0,42.8096,42.9373,42.5543,42.6034,128418.0
2015-07-21 10:00:00,43.4,43.43,43.27,43.33,111281.0,42.6132,42.6427,42.4856,42.5445,111281.0
2015-07-21 10:30:00,43.31,43.34,43.04,43.06,101846.0,42.5249,42.5543,42.2598,42.2794,101846.0
2015-07-21 11:00:00,43.04,43.09,43.0,43.07,44345.0,42.2598,42.3089,42.2205,42.2892,44345.0
2015-07-21 11:30:00,43.06,43.1,42.95,43.03,63618.0,42.2794,42.3187,42.1714,42.25,63618.0
2015-07-21 12:00:00,43.05,43.05,42.92,42.92,101941.0,42.2696,42.2696,42.1419,42.1419,101941.0
2015-07-21 12:30:00,42.92,42.92,42.8,42.8,53778.0,42.1419,42.1419,42.0241,42.0241,53778.0
2015-07-21 13:00:00,42.81,42.81,42.71,42.76,62296.0,42.0339,42.0339,41.9358,41.9848,62296.0
2015-07-21 13:30:00,42.76,42.78,42.65,42.74,80429.0,41.9848,42.0045,41.8768,41.9652,80429.0
2015-07-21 14:00:00,42.74,42.98,42.7,42.97,107400.0,41.9652,42.2009,41.9259,42.191,107400.0
2015-07-21 14:30:00,42.97,43.05,42.93,43.0,99055.0,42.191,42.2696,42.1518,42.2205,99055.0
2015-07-21 15:00:00,43.01,43.03,42.94,43.0,79355.0,42.2303,42.25,42.1616,42.2205,79355.0
2015-07-21 15:30:00,43.0,43.13,42.99,43.06,222328.0,42.2205,42.3481,42.2107,42.2794,222328.0
2015-07-22 09:30:00,42.79,42.99,41.22,41.25,779720.0,42.0143,42.2107,40.4728,40.5022,779720.0
2015-07-22 10:00:00,41.25,41.83,41.23,41.74,602779.0,40.5022,41.0717,40.4826,40.9833,602779.0
2015-07-22 10:30:00,41.75,41.87,41.58,41.82,229218.0,40.9932,41.111,40.8262,41.0619,229218.0
2015-07-22 11:00:00,41.81,41.95,41.6,41.95,376390.0,41.0521,41.1895,40.8459,41.1895,376390.0
2015-07-22 11:30:00,41.94,41.98,41.8,41.96,167952.0,41.1797,41.219,41.0422,41.1993,167952.0
2015-07-22 12:00:00,41.96,42.05,41.84,42.02,137472.0,41.1993,41.2877,41.0815,41.2583,137472.0
2015-07-22 12:30:00,42.03,42.28,42.03,42.25,132026.0,41.2681,41.5135,41.2681,41.4841,132026.0
2015-07-22 13:00:00,42.25,42.39,42.19,42.34,259520.0,41.4841,41.6216,41.4252,41.5725,259520.0
2015-07-22 13:30:00,42.34,42.4,42.26,42.35,150455.0,41.5725,41.6314,41.4939,41.5823,150455.0
2015-07-22 14:00:00,42.34,42.38,42.28,42.34,142258.0,41.5725,41.6117,41.5135,41.5725,142258.0
2015-07-22 14:30:00,42.34,42.35,42.16,42.19,209718.0,41.5725,41.5823,41.3957,41.4252,209718.0
2015-07-22 15:00:00,42.18,42.3,42.11,42.12,264627.0,41.4154,41.5332,41.3466,41.3564,264627.0
2015-07-22 15:30:00,42.11,42.14,41.96,42.02,633648.0,41.3466,41.3761,41.1993,41.2583,633648.0
2015-07-23 09:30:00,42.17,42.38,42.03,42.12,143615.0,41.4055,41.6117,41.2681,41.3564,143615.0
2015-07-23 10:00:00,42.13,42.45,42.12,42.4,168535.0,41.3663,41.6805,41.3564,41.6314,168535.0
2015-07-23 10:30:00,42.41,42.52,42.34,42.45,60905.0,41.6412,41.7492,41.5725,41.6805,60905.0
2015-07-23 11:00:00,42.45,42.52,42.29,42.29,67515.0,41.6805,41.7492,41.5234,41.5234,67515.0
2015-07-23 11:30:00,42.29,42.29,41.95,42.03,183834.0,41.5234,41.5234,41.1895,41.2681,183834.0
2015-07-23 12:00:00,42.04,42.06,41.85,41.85,73577.0,41.2779,41.2975,41.0913,41.0913,73577.0
2015-07-23 12:30:00,41.85,41.88,41.79,41.81,61840.0,41.0913,41.1208,41.0324,41.0521,61840.0
2015-07-23 13:00:00,41.8,41.91,41.74,41.79,71735.0,41.0422,41.1503,40.9833,41.0324,71735.0
2015-07-23 13:30:00,41.79,41.9,41.76,41.9,63546.0,41.0324,41.1404,41.003,41.1404,63546.0
2015-07-23 14:00:00,41.9,41.92,41.81,41.87,61188.0,41.1404,41.1601,41.0521,41.111,61188.0
2015-07-23 14:30:00,41.86,41.9,41.74,41.75,77476.0,41.1012,41.1404,40.9833,40.9932,77476.0
2015-07-23 15:00:00,41.75,41.78,41.66,41.75,85110.0,40.9932,41.0226,40.9048,40.9932,85110.0
2015-07-23 15:30:00,41.74,41.78,41.68,41.7,294122.0,40.9833,41.0226,40.9244,40.9441,294122.0
2015-07-24 09:30:00,41.6,41.85,41.35,41.62,154608.0,40.8459,41.0913,40.6004,40.8655,154608.0
2015-07-24 10:00:00,41.63,41.76,41.48,41.5,261879.0,40.8753,41.003,40.728,40.7477,261879.0
2015-07-24 10:30:00,41.49,41.51,41.18,41.23,165932.0,40.7379,40.7575,40.4335,40.4826,165932.0
2015-07-24 11:00:00,41.23,41.35,41.15,41.26,147739.0,40.4826,40.6004,40.404,40.512,147739.0
2015-07-24 11:30:00,41.27,41.31,41.07,41.24,103752.0,40.5219,40.5611,40.3255,40.4924,103752.0
2015-07-24 12:00:00,41.24,41.31,41.17,41.26,57731.0,40.4924,40.5611,40.4237,40.512,57731.0
2015-07-24 12:30:00,41.26,41.42,41.26,41.39,99148.0,40.512,40.6691,40.512,40.6397,99148.0
2015-07-24 13:00:00,41.39,41.45,41.26,41.3,135842.0,40.6397,40.6986,40.512,40.5513,135842.0
2015-07-24 13:30:00,41.29,41.3,41.14,41.25,52494.0,40.5415,40.5513,40.3942,40.5022,52494.0
2015-07-24 14:00:00,41.23,41.26,41.09,41.17,55454.0,40.4826,40.512,40.3451,40.4237,55454.0
2015-07-24 14:30:00,41.16,41.17,41.05,41.09,60483.0,40.4139,40.4237,40.3058,40.3451,60483.0
2015-07-24 15:00:00,41.09,41.2,41.05,41.06,100122.0,40.3451,40.4531,40.3058,40.3157,100122.0
2015-07-24 15:30:00,41.07,41.24,41.04,41.12,394803.0,40.3255,40.4924,40.296,40.3746,394803.0
2015-07-27 09:30:00,40.98,40.98,40.47,40.79,108885.0,40.2371,40.2371,39.7364,40.0506,108885.0
2015-07-27 10:00:00,40.75,40.76,40.53,40.58,86974.0,40.0113,40.0211,39.7953,39.8444,86974.0
2015-07-27 10:30:00,40.58,40.8,40.57,40.73,189945.0,39.8444,40.0604,39.8345,39.9916,189945.0
2015-07-27 11:00:00,40.72,40.82,40.61,40.63,78412.0,39.9818,40.08,39.8738,39.8935,78412.0
2015-07-27 11:30:00,40.63,40.78,40.62,40.76,114543.0,39.8935,40.0407,39.8836,40.0211,114543.0
2015-07-27 12:00:00,40.76,40.77,40.67,40.71,77113.0,40.0211,40.0309,39.9327,39.972,77113.0
2015-07-27 12:30:00,40.71,40.75,40.61,40.61,38921.0,39.972,40.0113,39.8738,39.8738,38921.0
2015-07-27 13:00:00,40.6,40.75,40.57,40.73,116034.0,39.864,40.0113,39.8345,39.9916,116034.0
2015-07-27 13:30:00,40.72,40.78,40.7,40.74,152155.0,39.9818,40.0407,39.9622,40.0015,152155.0
2015-07-27 14:00:00,40.74,40.78,40.65,40.7,122735.0,40.0015,40.0407,39.9131,39.9622,122735.0
2015-07-27 14:30:00,40.7,40.71,40.58,40.61,71377.0,39.9622,39.972,39.8444,39.8738,71377.0
2015-07-27 15:00:00,40.6,40.62,40.49,40.5,230472.0,39.864,39.8836,39.756,39.7658,230472.0
2015-07-27 15:30:00,40.5,40.58,40.49,40.53,693420.0,39.7658,39.8444,39.756,39.7953,693420.0
2015-07-28 09:30:00,41.64,42.49,41.36,41.83,598233.0,40.8851,41.7197,40.6102,41.0717,598233.0
2015-07-28 10:00:00,41.82,41.84,41.04,41.14,435025.0,41.0619,41.0815,40.296,40.3942,435025.0
2015-07-28 10:30:00,41.12,41.75,41.12,41.75,414341.0,40.3746,40.9932,40.3746,40.9932,414341.0
2015-07-28 11:00:00,41.74,41.92,41.57,41.73,447376.0,40.9833,41.1601,40.8164,40.9735,447376.0
2015-07-28 11:30:00,41.73,42.03,41.67,42.01,323388.0,40.9735,41.2681,40.9146,41.2484,323388.0
2015-07-28 12:00:00,42.01,42.47,42.01,42.46,243268.0,41.2484,41.7001,41.2484,41.6903,243268.0
2015-07-28 12:30:00,42.47,42.59,42.25,42.31,372173.0,41.7001,41.8179,41.4841,41.543,372173.0
2015-07-28 13:00:00,42.31,42.56,42.06,42.37,539810.0,41.543,41.7885,41.2975,41.6019,539810.0
2015-07-28 13:30:00,42.36,42.51,42.25,42.44,290454.0,41.5921,41.7394,41.4841,41.6706,290454.0
2015-07-28 14:00:00,42.44,42.8,42.44,42.6,291352.0,41.6706,42.0241,41.6706,41.8277,291352.0
2015-07-28 14:30:00,42.61,42.91,42.6,42.91,302466.0,41.8376,42.1321,41.8277,42.1321,302466.0
2015-07-28 15:00:00,42.94,42.98,42.8,42.93,472450.0,42.1616,42.2009,42.0241,42.1518,472450.0
2015-07-28 15:30:00,42.92,43.15,42.82,42.85,1031159.0,42.1419,42.3678,42.0438,42.0732,1031159.0
2015-07-29 09:30:00,43.04,43.26,42.69,43.15,401014.0,42.2598,42.4758,41.9161,42.3678,401014.0
2015-07-29 10:00:00,43.15,43.24,42.98,43.0,255547.0,42.3678,42.4561,42.2009,42.2205,255547.0
2015-07-29 10:30:00,43.0,43.19,43.0,43.16,267219.0,42.2205,42.4071,42.2205,42.3776,267219.0
2015-07-29 11:00:00,43.16,43.71,43.1,43.66,386495.0,42.3776,42.9176,42.3187,42.8685,386495.0
2015-07-29 11:30:00,43.66,44.09,43.65,44.03,298988.0,42.8685,43.2907,42.8587,43.2318,298988.0
2015-07-29 12:00:00,44.03,44.06,43.72,43.84,231475.0,43.2318,43.2613,42.9274,43.0453,231475.0
2015-07-29 12:30:00,43.83,43.85,43.71,43.81,175527.0,43.0354,43.0551,42.9176,43.0158,175527.0
2015-07-29 13:00:00,43.8,43.93,43.72,43.93,189144.0,43.006,43.1336,42.9274,43.1336,189144.0
2015-07-29 13:30:00,43.93,43.97,43.67,43.72,215805.0,43.1336,43.1729,42.8783,42.9274,215805.0
2015-07-29 14:00:00,43.72,43.98,43.6,43.81,234719.0,42.9274,43.1827,42.8096,43.0158,234719.0
2015-07-29 14:30:00,43.81,44.07,43.75,44.02,205830.0,43.0158,43.2711,42.9569,43.222,205830.0
2015-07-29 15:00:00,44.0,44.1,43.93,44.07,315512.0,43.2024,43.3006,43.1336,43.2711,315512.0
2015-07-29 15:30:00,44.07,44.1,43.93,44.01,682549.0,43.2711,43.3006,43.1336,43.2122,682549.0
2015-07-30 09:30:00,43.69,44.39,43.59,43.89,279593.0,42.898,43.5853,42.7998,43.0944,279593.0
2015-07-30 10:00:00,43.87,44.04,43.7,44.02,258427.0,43.0747,43.2416,42.9078,43.222,258427.0
2015-07-30 10:30:00,44.02,44.03,43.82,43.85,139025.0,43.222,43.2318,43.0256,43.0551,139025.0
2015-07-30 11:00:00,43.85,44.01,43.82,43.94,136092.0,43.0551,43.2122,43.0256,43.1435,136092.0
2015-07-30 11:30:00,43.95,43.98,43.7,43.97,163865.0,43.1533,43.1827,42.9078,43.1729,163865.0
2015-07-30 12:00:00,43.96,44.05,43.92,44.0,103238.0,43.1631,43.2515,43.1238,43.2024,103238.0
2015-07-30 12:30:00,44.0,44.06,43.95,44.01,128625.0,43.2024,43.2613,43.1533,43.2122,128625.0
2015-07-30 13:00:00,44.0,44.05,43.94,44.02,109187.0,43.2024,43.2515,43.1435,43.222,109187.0
2015-07-30 13:30:00,44.03,44.12,43.97,44.09,162461.0,43.2318,43.3202,43.1729,43.2907,162461.0
2015-07-30 14:00:00,44.09,44.15,43.93,44.06,153119.0,43.2907,43.3496,43.1336,43.2613,153119.0
2015-07-30 14:30:00,44.06,44.17,44.02,44.13,115955.0,43.2613,43.3693,43.222,43.33,115955.0
2015-07-30 15:00:00,44.14,44.29,44.1,44.29,219580.0,43.3398,43.4871,43.3006,43.4871,219580.0
2015-07-30 15:30:00,44.28,44.29,44.16,44.2,384210.0,43.4773,43.4871,43.3595,43.3987,384210.0
2015-07-31 09:30:00,44.45,44.45,44.03,44.05,148393.0,43.6442,43.6442,43.2318,43.2515,148393.0
2015-07-31 10:00:00,44.04,44.21,43.95,44.16,177060.0,43.2416,43.4086,43.1533,43.3595,177060.0
2015-07-31 10:30:00,44.15,44.24,44.07,44.14,191352.0,43.3496,43.438,43.2711,43.3398,191352.0
2015-07-31 11:00:00,44.14,44.21,44.06,44.13,227250.0,43.3398,43.4086,43.2613,43.33,227250.0
2015-07-31 11:30:00,44.12,44.16,44.03,44.03,179005.0,43.3202,43.3595,43.2318,43.2318,179005.0
2015-07-31 12:00:00,44.04,44.14,44.0,44.07,150580.0,43.2416,43.3398,43.2024,43.2711,150580.0
2015-07-31 12:30:00,44.06,44.07,43.86,43.9,206297.0,43.2613,43.2711,43.0649,43.1042,206297.0
2015-07-31 13:00:00,43.9,43.95,43.72,43.75,164410.0,43.1042,43.1533,42.9274,42.9569,164410.0
2015-07-31 13:30:00,43.75,43.78,43.65,43.73,159928.0,42.9569,42.9864,42.8587,42.9373,159928.0
2015-07-31 14:00:00,43.73,43.86,43.73,43.81,197107.0,42.9373,43.0649,42.9373,43.0158,197107.0
2015-07-31 14:30:00,43.81,43.83,43.64,43.7,447134.0,43.0158,43.0354,42.8489,42.9078,447134.0
2015-07-31 15:00:00,43.69,43.73,43.59,43.61,231699.0,42.898,42.9373,42.7998,42.8194,231699.0
2015-07-31 15:30:00,43.61,43.74,43.61,43.71,509237.0,42.8194,42.9471,42.8194,42.9176,509237.0
2015-08-03 09:30:00,43.66,43.66,43.2,43.47,124041.0,42.8685,42.8685,42.4169,42.682,124041.0
2015-08-03 10:00:00,43.46,43.59,43.31,43.38,248912.0,42.6722,42.7998,42.5249,42.5936,248912.0
2015-08-03 10:30:00,43.37,43.68,43.24,43.6,115175.0,42.5838,42.8882,42.4561,42.8096,115175.0
2015-08-03 11:00:00,43.6,43.62,43.44,43.52,213883.0,42.8096,42.8293,42.6525,42.7311,213883.0
2015-08-03 11:30:00,43.51,43.6,43.46,43.5,117324.0,42.7212,42.8096,42.6722,42.7114,117324.0
2015-08-03 12:00:00,43.49,43.56,43.45,43.49,85238.0,42.7016,42.7703,42.6623,42.7016,85238.0
2015-08-03 12:30:00,43.48,43.49,43.19,43.25,152238.0,42.6918,42.7016,42.4071,42.466,152238.0
2015-08-03 13:00:00,43.25,43.32,43.2,43.23,120507.0,42.466,42.5347,42.4169,42.4463,120507.0
2015-08-03 13:30:00,43.25,43.34,43.18,43.24,84505.0,42.466,42.5543,42.3972,42.4561,84505.0
2015-08-03 14:00:00,43.24,43.29,43.1,43.15,100746.0,42.4561,42.5052,42.3187,42.3678,100746.0
2015-08-03 14:30:00,43.14,43.24,43.1,43.12,115289.0,42.358,42.4561,42.3187,42.3383,115289.0
2015-08-03 15:00:00,43.12,43.19,43.1,43.16,111782.0,42.3383,42.4071,42.3187,42.3776,111782.0
2015-08-03 15:30:00,43.15,43.26,43.13,43.24,483783.0,42.3678,42.4758,42.3481,42.4561,483783.0
2015-08-04 09:30:00,43.27,43.63,43.27,43.56,47324.0,42.4856,42.8391,42.4856,42.7703,47324.0
2015-08-04 10:00:00,43.58,43.67,43.52,43.65,50352.0,42.79,42.8783,42.7311,42.8587,50352.0
2015-08-04 10:30:00,43.64,43.65,43.3,43.36,48282.0,42.8489,42.8587,42.5151,42.574,48282.0
2015-08-04 11:00:00,43.37,43.59,43.35,43.54,51280.0,42.5838,42.7998,42.5641,42.7507,51280.0
2015-08-04 11:30:00,43.56,43.6,43.48,43.54,47016.0,42.7703,42.8096,42.6918,42.7507,47016.0
2015-08-04 12:00:00,43.54,43.65,43.43,43.48,77851.0,42.7507,42.8587,42.6427,42.6918,77851.0
2015-08-04 12:30:00,43.48,43.51,43.42,43.45,54182.0,42.6918,42.7212,42.6329,42.6623,54182.0
2015-08-04 13:00:00,43.44,43.47,43.37,43.4,32569.0,42.6525,42.682,42.5838,42.6132,32569.0
2015-08-04 13:30:00,43.39,43.49,43.25,43.31,48017.0,42.6034,42.7016,42.466,42.5249,48017.0
2015-08-04 14:00:00,43.31,43.31,43.1,43.16,95593.0,42.5249,42.5249,42.3187,42.3776,95593.0
2015-08-04 14:30:00,43.16,43.22,43.1,43.12,121064.0,42.3776,42.4365,42.3187,42.3383,121064.0
2015-08-04 15:00:00,43.12,43.16,43.06,43.15,131133.0,42.3383,42.3776,42.2794,42.3678,131133.0
2015-08-04 15:30:00,43.16,43.19,43.01,43.13,251591.0,42.3776,42.4071,42.2303,42.3481,251591.0
2015-08-05 09:30:00,43.4,43.82,43.4,43.53,63204.0,42.6132,43.0256,42.6132,42.7409,63204.0
2015-08-05 10:00:00,43.54,43.76,43.48,43.74,36829.0,42.7507,42.9667,42.6918,42.9471,36829.0
2015-08-05 10:30:00,43.75,43.82,43.52,43.52,58040.0,42.9569,43.0256,42.7311,42.7311,58040.0
2015-08-05 11:00:00,43.5,43.57,43.37,43.41,62357.0,42.7114,42.7802,42.5838,42.6231,62357.0
2015-08-05 11:30:00,43.41,43.43,43.3,43.3,49687.0,42.6231,42.6427,42.5151,42.5151,49687.0
2015-08-05 12:00:00,43.29,43.38,43.21,43.23,59173.0,42.5052,42.5936,42.4267,42.4463,59173.0
2015-08-05 12:30:00,43.23,43.31,43.16,43.27,55488.0,42.4463,42.5249,42.3776,42.4856,55488.0
2015-08-05 13:00:00,43.27,43.3,43.14,43.3,58242.0,42.4856,42.5151,42.358,42.5151,58242.0
2015-08-05 13:30:00,43.32,43.36,43.26,43.33,61053.0,42.5347,42.574,42.4758,42.5445,61053.0
2015-08-05 14:00:00,43.32,43.45,43.28,43.42,55471.0,42.5347,42.6623,42.4954,42.6329,55471.0
2015-08-05 14:30:00,43.42,43.45,43.29,43.31,65370.0,42.6329,42.6623,42.5052,42.5249,65370.0
2015-08-05 15:00:00,43.31,43.4,43.3,43.32,91038.0,42.5249,42.6132,42.5151,42.5347,91038.0
2015-08-05 15:30:00,43.32,43.32,43.24,43.26,233409.0,42.5347,42.5347,42.4561,42.4758,233409.0
2015-08-06 09:30:00,43.34,43.39,42.95,43.02,105795.0,42.5543,42.6034,42.1714,42.2401,105795.0
2015-08-06 10:00:00,43.01,43.02,42.87,42.9,87105.0,42.2303,42.2401,42.0929,42.1223,87105.0
2015-08-06 10:30:00,42.89,43.19,42.86,43.07,132748.0,42.1125,42.4071,42.083,42.2892,132748.0
2015-08-06 11:00:00,43.07,43.07,42.95,42.95,87554.0,42.2892,42.2892,42.1714,42.1714,87554.0
2015-08-06 11:30:00,42.94,42.94,42.78,42.8,125585.0,42.1616,42.1616,42.0045,42.0241,125585.0
2015-08-06 12:00:00,42.79,42.85,42.7,42.79,154907.0,42.0143,42.0732,41.9259,42.0143,154907.0
2015-08-06 12:30:00,42.79,42.79,42.59,42.7,87183.0,42.0143,42.0143,41.8179,41.9259,87183.0
2015-08-06 13:00:00,42.69,42.84,42.69,42.81,100021.0,41.9161,42.0634,41.9161,42.0339,100021.0
2015-08-06 13:30:00,42.8,42.83,42.7,42.74,118005.0,42.0241,42.0536,41.9259,41.9652,118005.0
2015-08-06 14:00:00,42.73,42.74,42.57,42.73,116901.0,41.9554,41.9652,41.7983,41.9554,116901.0
2015-08-06 14:30:00,42.73,42.82,42.73,42.81,137188.0,41.9554,42.0438,41.9554,42.0339,137188.0
2015-08-06 15:00:00,42.81,42.91,42.8,42.81,195756.0,42.0339,42.1321,42.0241,42.0339,195756.0
2015-08-06 15:30:00,42.81,42.96,42.75,42.92,437790.0,42.0339,42.1812,41.975,42.1419,437790.0
2015-08-07 09:30:00,42.77,42.93,42.58,42.91,54245.0,41.9947,42.1518,41.8081,42.1321,54245.0
2015-08-07 10:00:00,42.9,42.9,42.6,42.65,37343.0,42.1223,42.1223,41.8277,41.8768,37343.0
2015-08-07 10:30:00,42.65,42.78,42.59,42.61,36365.0,41.8768,42.0045,41.8179,41.8376,36365.0
2015-08-07 11:00:00,42.59,42.67,42.48,42.51,67773.0,41.8179,41.8965,41.7099,41.7394,67773.0
2015-08-07 11:30:00,42.5,42.61,42.43,42.61,47290.0,41.7296,41.8376,41.6608,41.8376,47290.0
2015-08-07 12:00:00,42.62,42.64,42.49,42.5,37633.0,41.8474,41.867,41.7197,41.7296,37633.0
2015-08-07 12:30:00,42.5,42.56,42.35,42.48,71515.0,41.7296,41.7885,41.5823,41.7099,71515.0
2015-08-07 13:00:00,42.48,42.48,42.38,42.44,45131.0,41.7099,41.7099,41.6117,41.6706,45131.0
2015-08-07 13:30:00,42.45,42.5,42.41,42.46,47094.0,41.6805,41.7296,41.6412,41.6903,47094.0
2015-08-07 14:00:00,42.45,42.45,42.31,42.36,46246.0,41.6805,41.6805,41.543,41.5921,46246.0
2015-08-07 14:30:00,42.37,42.48,42.37,42.45,63787.0,41.6019,41.7099,41.6019,41.6805,63787.0
2015-08-07 15:00:00,42.44,42.47,42.34,42.44,113992.0,41.6706,41.7001,41.5725,41.6706,113992.0
2015-08-07 15:30:00,42.44,42.53,42.39,42.46,294410.0,41.6706,41.759,41.6216,41.6903,294410.0
2015-08-10 09:30:00,43.02,43.56,42.9,43.47,78413.0,42.2401,42.7703,42.1223,42.682,78413.0
2015-08-10 10:00:00,43.5,43.54,43.3,43.39,54347.0,42.7114,42.7507,42.5151,42.6034,54347.0
2015-08-10 10:30:00,43.38,43.45,43.25,43.41,41552.0,42.5936,42.6623,42.466,42.6231,41552.0
2015-08-10 11:00:00,43.41,43.57,43.41,43.41,52432.0,42.6231,42.7802,42.6231,42.6231,52432.0
2015-08-10 11:30:00,43.42,43.56,43.42,43.55,41255.0,42.6329,42.7703,42.6329,42.7605,41255.0
2015-08-10 12:00:00,43.55,43.67,43.54,43.67,59855.0,42.7605,42.8783,42.7507,42.8783,59855.0
2015-08-10 12:30:00,43.68,43.81,43.67,43.74,49800.0,42.8882,43.0158,42.8783,42.9471,49800.0
2015-08-10 13:00:00,43.75,43.81,43.72,43.8,45918.0,42.9569,43.0158,42.9274,43.006,45918.0
2015-08-10 13:30:00,43.8,43.87,43.79,43.86,49099.0,43.006,43.0747,42.9962,43.0649,49099.0
2015-08-10 14:00:00,43.86,43.94,43.84,43.86,105527.0,43.0649,43.1435,43.0453,43.0649,105527.0
2015-08-10 14:30:00,43.86,43.87,43.81,43.86,57996.0,43.0649,43.0747,43.0158,43.0649,57996.0
2015-08-10 15:00:00,43.86,43.87,43.78,43.8,93225.0,43.0649,43.0747,42.9864,43.006,93225.0
2015-08-10 15:30:00,43.8,43.88,43.79,43.87,327656.0,43.006,43.0845,42.9962,43.0747,327656.0
2015-08-11 09:30:00,43.0,43.51,42.96,43.34,92244.0,42.2205,42.7212,42.1812,42.5543,92244.0
2015-08-11 10:00:00,43.33,43.47,43.28,43.37,52837.0,42.5445,42.682,42.4954,42.5838,52837.0
2015-08-11 10:30:00,43.35,43.44,43.31,43.39,86663.0,42.5641,42.6525,42.5249,42.6034,86663.0
2015-08-11 11:00:00,43.38,43.44,43.03,43.1,100039.0,42.5936,42.6525,42.25,42.3187,100039.0
2015-08-11 11:30:00,43.12,43.19,42.92,42.94,106482.0,42.3383,42.4071,42.1419,42.1616,106482.0
2015-08-11 12:00:00,42.94,43.06,42.91,43.01,33954.0,42.1616,42.2794,42.1321,42.2303,33954.0
2015-08-11 12:30:00,43.02,43.07,42.87,42.88,43118.0,42.2401,42.2892,42.0929,42.1027,43118.0
2015-08-11 13:00:00,42.88,42.9,42.7,42.79,67431.0,42.1027,42.1223,41.9259,42.0143,67431.0
2015-08-11 13:30:00,42.79,43.05,42.79,42.81,55055.0,42.0143,42.2696,42.0143,42.0339,55055.0
2015-08-11 14:00:00,42.82,42.95,42.79,42.87,79273.0,42.0438,42.1714,42.0143,42.0929,79273.0
2015-08-11 14:30:00,42.85,42.94,42.75,42.93,77483.0,42.0732,42.1616,41.975,42.1518,77483.0
2015-08-11 15:00:00,42.93,42.96,42.85,42.89,95626.0,42.1518,42.1812,42.0732,42.1125,95626.0
2015-08-11 15:30:00,42.89,43.02,42.84,42.97,258447.0,42.1125,42.2401,42.0634,42.191,258447.0
2015-08-12 09:30:00,42.3,42.59,42.2,42.35,117685.0,41.5332,41.8179,41.435,41.5823,117685.0
2015-08-12 10:00:00,42.36,42.36,41.91,42.01,115637.0,41.5921,41.5921,41.1503,41.2484,115637.0
2015-08-12 10:30:00,42.02,42.12,41.92,41.98,71923.0,41.2583,41.3564,41.1601,41.219,71923.0
2015-08-12 11:00:00,41.99,42.15,41.95,42.07,154370.0,41.2288,41.3859,41.1895,41.3074,154370.0
2015-08-12 11:30:00,42.05,42.07,41.78,41.79,94240.0,41.2877,41.3074,41.0226,41.0324,94240.0
2015-08-12 12:00:00,41.79,42.04,41.72,42.04,69625.0,41.0324,41.2779,40.9637,41.2779,69625.0
2015-08-12 12:30:00,42.04,42.22,42.02,42.06,55512.0,41.2779,41.4546,41.2583,41.2975,55512.0
2015-08-12 13:00:00,42.08,42.16,42.02,42.09,133323.0,41.3172,41.3957,41.2583,41.327,133323.0
2015-08-12 13:30:00,42.1,42.3,42.06,42.26,78431.0,41.3368,41.5332,41.2975,41.4939,78431.0
2015-08-12 14:00:00,42.26,42.33,42.15,42.18,72063.0,41.4939,41.5626,41.3859,41.4154,72063.0
2015-08-12 14:30:00,42.19,42.48,42.16,42.48,48859.0,41.4252,41.7099,41.3957,41.7099,48859.0
2015-08-12 15:00:00,42.48,42.58,42.39,42.55,104734.0,41.7099,41.8081,41.6216,41.7787,104734.0
2015-08-12 15:30:00,42.56,42.61,42.51,42.54,191616.0,41.7885,41.8376,41.7394,41.7688,191616.0
2015-08-13 09:30:00,42.46,42.6,42.28,42.43,55714.0,41.6903,41.8277,41.5135,41.6608,55714.0
2015-08-13 10:00:00,42.42,42.67,42.33,42.63,46099.0,41.651,41.8965,41.5626,41.8572,46099.0
2015-08-13 10:30:00,42.64,42.85,42.59,42.75,69226.0,41.867,42.0732,41.8179,41.975,69226.0
2015-08-13 11:00:00,42.75,42.84,42.69,42.78,57688.0,41.975,42.0634,41.9161,42.0045,57688.0
2015-08-13 11:30:00,42.79,42.85,42.72,42.81,38346.0,42.0143,42.0732,41.9456,42.0339,38346.0
2015-08-13 12:00:00,42.82,43.04,42.81,43.04,54106.0,42.0438,42.2598,42.0339,42.2598,54106.0
2015-08-13 12:30:00,43.05,43.07,42.94,43.05,31941.0,42.2696,42.2892,42.1616,42.2696,31941.0
2015-08-13 13:00:00,43.04,43.08,42.99,43.03,32681.0,42.2598,42.299,42.2107,42.25,32681.0
2015-08-13 13:30:00,43.02,43.03,42.89,42.95,31438.0,42.2401,42.25,42.1125,42.1714,31438.0
2015-08-13 14:00:00,42.94,43.09,42.93,43.06,33602.0,42.1616,42.3089,42.1518,42.2794,33602.0
2015-08-13 14:30:00,43.05,43.16,43.05,43.14,46111.0,42.2696,42.3776,42.2696,42.358,46111.0
2015-08-13 15:00:00,43.13,43.14,42.96,43.01,91893.0,42.3481,42.358,42.1812,42.2303,91893.0
2015-08-13 15:30:00,43.0,43.06,42.92,42.97,261561.0,42.2205,42.2794,42.1419,42.191,261561.0
2015-08-14 09:30:00,42.95,43.44,42.82,43.39,84322.0,42.1714,42.6525,42.0438,42.6034,84322.0
2015-08-14 10:00:00,43.41,43.49,43.26,43.44,112680.0,42.6231,42.7016,42.4758,42.6525,112680.0
2015-08-14 10:30:00,43.44,43.52,43.29,43.29,146118.0,42.6525,42.7311,42.5052,42.5052,146118.0
2015-08-14 11:00:00,43.29,43.54,43.27,43.43,142762.0,42.5052,42.7507,42.4856,42.6427,142762.0
2015-08-14 11:30:00,43.43,43.63,43.43,43.57,125994.0,42.6427,42.8391,42.6427,42.7802,125994.0
2015-08-14 12:00:00,43.56,43.73,43.44,43.72,131753.0,42.7703,42.9373,42.6525,42.9274,131753.0
2015-08-14 12:30:00,43.72,43.73,43.6,43.67,131470.0,42.9274,42.9373,42.8096,42.8783,131470.0
2015-08-14 13:00:00,43.67,43.91,43.65,43.88,102880.0,42.8783,43.114,42.8587,43.0845,102880.0
2015-08-14 13:30:00,43.87,43.91,43.73,43.75,145391.0,43.0747,43.114,42.9373,42.9569,145391.0
2015-08-14 14:00:00,43.75,43.81,43.51,43.54,156443.0,42.9569,43.0158,42.7212,42.7507,156443.0
2015-08-14 14:30:00,43.53,43.66,43.53,43.59,74592.0,42.7409,42.8685,42.7409,42.7998,74592.0
2015-08-14 15:00:00,43.58,43.65,43.55,43.6,93748.0,42.79,42.8587,42.7605,42.8096,93748.0
2015-08-14 15:30:00,43.6,43.62,43.53,43.58,179353.0,42.8096,42.8293,42.7409,42.79,179353.0
2015-08-17 09:30:00,43.52,43.52,42.9,43.05,101941.0,42.7311,42.7311,42.1223,42.2696,101941.0
2015-08-17 10:00:00,43.07,43.63,43.02,43.48,67929.0,42.2892,42.8391,42.2401,42.6918,67929.0
2015-08-17 10:30:00,43.48,43.67,43.37,43.67,124018.0,42.6918,42.8783,42.5838,42.8783,124018.0
2015-08-17 11:00:00,43.68,43.74,43.55,43.65,26283.0,42.8882,42.9471,42.7605,42.8587,26283.0
2015-08-17 11:30:00,43.65,43.72,43.61,43.66,48264.0,42.8587,42.9274,42.8194,42.8685,48264.0
2015-08-17 12:00:00,43.66,43.85,43.63,43.75,47169.0,42.8685,43.0551,42.8391,42.9569,47169.0
2015-08-17 12:30:00,43.74,43.85,43.74,43.84,28229.0,42.9471,43.0551,42.9471,43.0453,28229.0
2015-08-17 13:00:00,43.86,43.88,43.78,43.86,46226.0,43.0649,43.0845,42.9864,43.0649,46226.0
2015-08-17 13:30:00,43.84,43.86,43.81,43.83,67349.0,43.0453,43.0649,43.0158,43.0354,67349.0
2015-08-17 14:00:00,43.83,43.87,43.76,43.76,48702.0,43.0354,43.0747,42.9667,42.9667,48702.0
2015-08-17 14:30:00,43.77,43.84,43.72,43.75,45716.0,42.9765,43.0453,42.9274,42.9569,45716.0
2015-08-17 15:00:00,43.75,43.76,43.63,43.65,51908.0,42.9569,42.9667,42.8391,42.8587,51908.0
2015-08-17 15:30:00,43.65,43.73,43.62,43.72,144648.0,42.8587,42.9373,42.8293,42.9274,144648.0
2015-08-18 09:30:00,43.53,43.67,43.23,43.59,30520.0,42.7409,42.8783,42.4463,42.7998,30520.0
2015-08-18 10:00:00,43.61,43.81,43.6,43.66,33783.0,42.8194,43.0158,42.8096,42.8685,33783.0
2015-08-18 10:30:00,43.66,43.77,43.5,43.69,34704.0,42.8685,42.9765,42.7114,42.898,34704.0
2015-08-18 11:00:00,43.7,43.76,43.63,43.65,38245.0,42.9078,42.9667,42.8391,42.8587,38245.0
2015-08-18 11:30:00,43.67,43.75,43.63,43.69,35419.0,42.8783,42.9569,42.8391,42.898,35419.0
2015-08-18 12:00:00,43.69,43.87,43.66,43.86,33243.0,42.898,43.0747,42.8685,43.0649,33243.0
2015-08-18 12:30:00,43.86,43.88,43.79,43.8,25584.0,43.0649,43.0845,42.9962,43.006,25584.0
2015-08-18 13:00:00,43.78,43.87,43.69,43.85,88889.0,42.9864,43.0747,42.898,43.0551,88889.0
2015-08-18 13:30:00,43.85,43.86,43.76,43.82,57325.0,43.0551,43.0649,42.9667,43.0256,57325.0
2015-08-18 14:00:00,43.81,43.85,43.74,43.85,46524.0,43.0158,43.0551,42.9471,43.0551,46524.0
2015-08-18 14:30:00,43.86,43.86,43.72,43.77,62713.0,43.0649,43.0649,42.9274,42.9765,62713.0
2015-08-18 15:00:00,43.76,43.83,43.74,43.75,86486.0,42.9667,43.0354,42.9471,42.9569,86486.0
2015-08-18 15:30:00,43.75,43.76,43.63,43.69,218602.0,42.9569,42.9667,42.8391,42.898,218602.0
2015-08-19 09:30:00,43.24,43.28,42.92,42.98,61144.0,42.4561,42.4954,42.1419,42.2009,61144.0
2015-08-19 10:00:00,42.93,43.28,42.88,43.26,74757.0,42.1518,42.4954,42.1027,42.4758,74757.0
2015-08-19 10:30:00,43.25,43.25,42.94,43.04,39321.0,42.466,42.466,42.1616,42.2598,39321.0
2015-08-19 11:00:00,43.04,43.24,43.04,43.12,119074.0,42.2598,42.4561,42.2598,42.3383,119074.0
2015-08-19 11:30:00,43.11,43.28,43.08,43.26,63130.0,42.3285,42.4954,42.299,42.4758,63130.0
2015-08-19 12:00:00,43.25,43.31,43.1,43.18,36897.0,42.466,42.5249,42.3187,42.3972,36897.0
2015-08-19 12:30:00,43.18,43.32,43.16,43.17,37318.0,42.3972,42.5347,42.3776,42.3874,37318.0
2015-08-19 13:00:00,43.18,43.31,43.18,43.23,31961.0,42.3972,42.5249,42.3972,42.4463,31961.0
2015-08-19 13:30:00,43.21,43.45,43.21,43.32,63803.0,42.4267,42.6623,42.4267,42.5347,63803.0
2015-08-19 14:00:00,43.31,43.82,43.31,43.56,70873.0,42.5249,43.0256,42.5249,42.7703,70873.0
2015-08-19 14:30:00,43.57,43.59,43.3,43.33,52525.0,42.7802,42.7998,42.5151,42.5445,52525.0
2015-08-19 15:00:00,43.32,43.45,43.26,43.45,84003.0,42.5347,42.6623,42.4758,42.6623,84003.0
2015-08-19 15:30:00,43.46,43.6,43.41,43.41,345063.0,42.6722,42.8096,42.6231,42.6231,345063.0
2015-08-20 09:30:00,43.04,43.45,42.74,42.79,44097.0,42.2598,42.6623,41.9652,42.0143,44097.0
2015-08-20 10:00:00,42.79,42.9,42.69,42.8,86565.0,42.0143,42.1223,41.9161,42.0241,86565.0
2015-08-20 10:30:00,42.79,42.93,42.74,42.74,190287.0,42.0143,42.1518,41.9652,41.9652,190287.0
2015-08-20 11:00:00,42.75,42.77,42.47,42.5,122436.0,41.975,41.9947,41.7001,41.7296,122436.0
2015-08-20 11:30:00,42.5,42.59,42.41,42.47,88580.0,41.7296,41.8179,41.6412,41.7001,88580.0
2015-08-20 12:00:00,42.47,42.5,42.22,42.26,128770.0,41.7001,41.7296,41.4546,41.4939,128770.0
2015-08-20 12:30:00,42.25,42.31,42.06,42.13,69081.0,41.4841,41.543,41.2975,41.3663,69081.0
2015-08-20 13:00:00,42.12,42.22,42.03,42.18,88685.0,41.3564,41.4546,41.2681,41.4154,88685.0
2015-08-20 13:30:00,42.19,42.26,42.12,42.23,59168.0,41.4252,41.4939,41.3564,41.4645,59168.0
2015-08-20 14:00:00,42.22,42.22,42.09,42.11,78775.0,41.4546,41.4546,41.327,41.3466,78775.0
2015-08-20 14:30:00,42.12,42.14,41.99,41.99,98306.0,41.3564,41.3761,41.2288,41.2288,98306.0
2015-08-20 15:00:00,41.99,42.05,41.86,41.93,163376.0,41.2288,41.2877,41.1012,41.1699,163376.0
2015-08-20 15:30:00,41.93,42.09,41.71,41.74,266518.0,41.1699,41.327,40.9539,40.9833,266518.0
2015-08-21 09:30:00,41.01,41.16,40.84,41.0,250902.0,40.2666,40.4139,40.0997,40.2568,250902.0
2015-08-21 10:00:00,41.0,41.14,40.91,40.93,389980.0,40.2568,40.3942,40.1684,40.188,389980.0
2015-08-21 10:30:00,40.92,40.95,40.64,40.83,107275.0,40.1782,40.2077,39.9033,40.0898,107275.0
2015-08-21 11:00:00,40.81,40.81,40.36,40.55,101950.0,40.0702,40.0702,39.6284,39.8149,101950.0
2015-08-21 11:30:00,40.53,40.7,40.38,40.65,102827.0,39.7953,39.9622,39.648,39.9131,102827.0
2015-08-21 12:00:00,40.66,40.91,40.62,40.81,121374.0,39.9229,40.1684,39.8836,40.0702,121374.0
2015-08-21 12:30:00,40.8,40.9,40.47,40.47,113356.0,40.0604,40.1586,39.7364,39.7364,113356.0
2015-08-21 13:00:00,40.46,40.56,40.39,40.56,171847.0,39.7265,39.8247,39.6578,39.8247,171847.0
2015-08-21 13:30:00,40.56,40.75,40.44,40.74,148608.0,39.8247,40.0113,39.7069,40.0015,148608.0
2015-08-21 14:00:00,40.73,40.84,40.58,40.63,110779.0,39.9916,40.0997,39.8444,39.8935,110779.0
2015-08-21 14:30:00,40.63,40.67,40.13,40.18,264529.0,39.8935,39.9327,39.4025,39.4516,264529.0
2015-08-21 15:00:00,40.18,40.28,39.91,40.02,321721.0,39.4516,39.5498,39.1865,39.2945,321721.0
2015-08-21 15:30:00,40.02,40.08,39.76,39.77,646967.0,39.2945,39.3534,39.0392,39.049,646967.0
2015-08-24 09:30:00,36.06,40.0,32.2,38.34,384922.0,35.4063,39.2749,31.6163,37.645,384922.0
2015-08-24 10:00:00,38.37,39.15,38.26,38.92,295127.0,37.6744,38.4403,37.5664,38.2145,295127.0
2015-08-24 10:30:00,38.87,38.92,38.41,38.66,273761.0,38.1654,38.2145,37.7137,37.9592,273761.0
2015-08-24 11:00:00,38.66,38.77,38.48,38.62,186610.0,37.9592,38.0672,37.7824,37.9199,186610.0
2015-08-24 11:30:00,38.62,39.5,38.56,39.32,159546.0,37.9199,38.7839,37.861,38.6072,159546.0
2015-08-24 12:00:00,39.33,39.5,38.96,39.42,105913.0,38.617,38.7839,38.2537,38.7054,105913.0
2015-08-24 12:30:00,39.42,39.6,39.32,39.44,126378.0,38.7054,38.8821,38.6072,38.725,126378.0
2015-08-24 13:00:00,39.44,39.61,39.23,39.27,77972.0,38.725,38.8919,38.5188,38.5581,77972.0
2015-08-24 13:30:00,39.26,39.26,38.9,38.91,166332.0,38.5483,38.5483,38.1948,38.2046,166332.0
2015-08-24 14:00:00,38.91,38.93,38.57,38.78,156545.0,38.2046,38.2243,37.8708,38.077,156545.0
2015-08-24 14:30:00,38.78,38.99,38.28,38.33,187504.0,38.077,38.2832,37.5861,37.6352,187504.0
2015-08-24 15:00:00,38.3,38.54,38.08,38.16,255941.0,37.6057,37.8413,37.3897,37.4682,255941.0
2015-08-24 15:30:00,38.17,39.14,38.01,38.38,527217.0,37.4781,38.4305,37.321,37.6842,527217.0
2015-08-25 09:30:00,39.43,40.63,38.56,38.71,185040.0,38.7152,39.8935,37.861,38.0083,185040.0
2015-08-25 10:00:00,38.7,39.02,38.44,38.88,244805.0,37.9984,38.3126,37.7432,38.1752,244805.0
2015-08-25 10:30:00,38.89,38.94,38.73,38.75,158882.0,38.185,38.2341,38.0279,38.0475,158882.0
2015-08-25 11:00:00,38.75,39.12,38.74,39.03,111870.0,38.0475,38.4108,38.0377,38.3225,111870.0
2015-08-25 11:30:00,39.02,39.03,38.79,38.79,91822.0,38.3126,38.3225,38.0868,38.0868,91822.0
2015-08-25 12:00:00,38.8,38.87,38.67,38.83,77570.0,38.0966,38.1654,37.969,38.1261,77570.0
2015-08-25 12:30:00,38.81,38.88,38.67,38.67,56785.0,38.1065,38.1752,37.969,37.969,56785.0
2015-08-25 13:00:00,38.68,38.77,38.22,38.24,91413.0,37.9788,38.0672,37.5271,37.5468,91413.0
2015-08-25 13:30:00,38.24,38.3,38.0,38.11,225481.0,37.5468,37.6057,37.3111,37.4191,225481.0
2015-08-25 14:00:00,38.11,38.21,38.05,38.16,146239.0,37.4191,37.5173,37.3602,37.4682,146239.0
2015-08-25 14:30:00,38.17,38.39,38.11,38.35,135639.0,37.4781,37.6941,37.4191,37.6548,135639.0
2015-08-25 15:00:00,38.34,38.38,37.84,37.87,216772.0,37.645,37.6842,37.154,37.1835,216772.0
2015-08-25 15:30:00,37.86,37.91,36.95,37.01,665657.0,37.1737,37.2228,36.2802,36.3391,665657.0
2015-08-26 09:30:00,37.99,38.08,37.43,37.62,181622.0,37.3013,37.3897,36.7515,36.938,181622.0
2015-08-26 10:00:00,37.61,37.78,37.02,37.29,246353.0,36.9282,37.0951,36.3489,36.614,246353.0
2015-08-26 10:30:00,37.29,37.44,37.02,37.16,249855.0,36.614,36.7613,36.3489,36.4864,249855.0
2015-08-26 11:00:00,37.18,37.3,36.96,37.19,119307.0,36.506,36.6238,36.29,36.5158,119307.0
2015-08-26 11:30:00,37.18,37.23,36.84,36.93,138048.0,36.506,36.5551,36.1722,36.2605,138048.0
2015-08-26 12:00:00,36.92,37.04,36.82,36.9,76540.0,36.2507,36.3685,36.1525,36.2311,76540.0
2015-08-26 12:30:00,36.91,37.17,36.69,37.15,121069.0,36.2409,36.4962,36.0249,36.4765,121069.0
2015-08-26 13:00:00,37.14,37.36,37.01,37.36,115854.0,36.4667,36.6827,36.3391,36.6827,115854.0
2015-08-26 13:30:00,37.37,37.58,37.28,37.54,117925.0,36.6926,36.8987,36.6042,36.8595,117925.0
2015-08-26 14:00:00,37.56,37.56,37.17,37.3,100059.0,36.8791,36.8791,36.4962,36.6238,100059.0
2015-08-26 14:30:00,37.3,37.71,37.25,37.61,206034.0,36.6238,37.0264,36.5747,36.9282,206034.0
2015-08-26 15:00:00,37.61,38.02,37.5,37.91,397929.0,36.9282,37.3308,36.8202,37.2228,397929.0
2015-08-26 15:30:00,37.91,38.06,37.74,38.0,807804.0,37.2228,37.37,37.0558,37.3111,807804.0
2015-08-27 09:30:00,38.54,38.65,38.01,38.09,176897.0,37.8413,37.9494,37.321,37.3995,176897.0
2015-08-27 10:00:00,38.08,38.37,38.01,38.34,164594.0,37.3897,37.6744,37.321,37.645,164594.0
2015-08-27 10:30:00,38.34,38.64,38.17,38.61,201018.0,37.645,37.9395,37.4781,37.9101,201018.0
2015-08-27 11:00:00,38.6,38.76,38.59,38.69,297840.0,37.9003,38.0574,37.8904,37.9886,297840.0
2015-08-27 11:30:00,38.71,39.07,38.68,39.05,174019.0,38.0083,38.3617,37.9788,38.3421,174019.0
2015-08-27 12:00:00,39.04,39.25,39.04,39.24,124184.0,38.3323,38.5385,38.3323,38.5287,124184.0
2015-08-27 12:30:00,39.26,39.39,39.11,39.39,128457.0,38.5483,38.6759,38.401,38.6759,128457.0
2015-08-27 13:00:00,39.39,39.43,39.22,39.23,103846.0,38.6759,38.7152,38.509,38.5188,103846.0
2015-08-27 13:30:00,39.21,39.28,39.07,39.16,79074.0,38.4992,38.5679,38.3617,38.4501,79074.0
2015-08-27 14:00:00,39.15,39.17,38.84,38.92,164674.0,38.4403,38.4599,38.1359,38.2145,164674.0
2015-08-27 14:30:00,38.92,39.1,38.61,38.65,366526.0,38.2145,38.3912,37.9101,37.9494,366526.0
2015-08-27 15:00:00,38.64,39.0,38.48,38.98,187172.0,37.9395,38.293,37.7824,38.2734,187172.0
2015-08-27 15:30:00,38.97,39.45,38.86,39.44,477792.0,38.2636,38.7348,38.1555,38.725,477792.0
2015-08-28 09:30:00,39.25,39.57,39.06,39.46,86214.0,38.5385,38.8527,38.3519,38.7447,86214.0
2015-08-28 10:00:00,39.44,39.66,39.37,39.57,152674.0,38.725,38.941,38.6563,38.8527,152674.0
2015-08-28 10:30:00,39.57,39.65,39.29,39.3,54691.0,38.8527,38.9312,38.5777,38.5876,54691.0
2015-08-28 11:00:00,39.31,39.72,39.3,39.69,112680.0,38.5974,39.0,38.5876,38.9705,112680.0
2015-08-28 11:30:00,39.68,39.78,39.47,39.52,106864.0,38.9607,39.0589,38.7545,38.8036,106864.0
2015-08-28 12:00:00,39.52,39.72,39.5,39.63,143986.0,38.8036,39.0,38.7839,38.9116,143986.0
2015-08-28 12:30:00,39.63,39.68,39.55,39.58,69197.0,38.9116,38.9607,38.833,38.8625,69197.0
2015-08-28 13:00:00,39.58,39.64,39.5,39.5,42520.0,38.8625,38.9214,38.7839,38.7839,42520.0
2015-08-28 13:30:00,39.5,39.66,39.42,39.63,60439.0,38.7839,38.941,38.7054,38.9116,60439.0
2015-08-28 14:00:00,39.64,39.74,39.62,39.66,58204.0,38.9214,39.0196,38.9018,38.941,58204.0
2015-08-28 14:30:00,39.67,39.82,39.57,39.81,68972.0,38.9509,39.0981,38.8527,39.0883,68972.0
2015-08-28 15:00:00,39.8,39.82,39.65,39.72,159919.0,39.0785,39.0981,38.9312,39.0,159919.0
2015-08-28 15:30:00,39.71,39.76,39.48,39.72,555515.0,38.9901,39.0392,38.7643,39.0,555515.0
2015-08-31 09:30:00,39.56,39.64,38.93,38.93,102135.0,38.8429,38.9214,38.2243,38.2243,102135.0
2015-08-31 10:00:00,38.95,39.21,38.89,39.14,126829.0,38.2439,38.4992,38.185,38.4305,126829.0
2015-08-31 10:30:00,39.15,39.25,38.97,38.99,164335.0,38.4403,38.5385,38.2636,38.2832,164335.0
2015-08-31 11:00:00,38.99,39.29,38.85,39.28,121492.0,38.2832,38.5777,38.1457,38.5679,121492.0
2015-08-31 11:30:00,39.28,39.49,39.2,39.26,66964.0,38.5679,38.7741,38.4894,38.5483,66964.0
2015-08-31 12:00:00,39.26,39.29,39.18,39.22,86504.0,38.5483,38.5777,38.4697,38.509,86504.0
2015-08-31 12:30:00,39.22,39.23,39.11,39.11,43854.0,38.509,38.5188,38.401,38.401,43854.0
2015-08-31 13:00:00,39.12,39.14,38.96,38.99,95612.0,38.4108,38.4305,38.2537,38.2832,95612.0
2015-08-31 13:30:00,38.99,39.01,38.87,38.9,78774.0,38.2832,38.3028,38.1654,38.1948,78774.0
2015-08-31 14:00:00,38.91,38.98,38.76,38.94,140175.0,38.2046,38.2734,38.0574,38.2341,140175.0
2015-08-31 14:30:00,38.93,39.01,38.75,38.83,108493.0,38.2243,38.3028,38.0475,38.1261,108493.0
2015-08-31 15:00:00,38.82,38.96,38.81,38.86,150500.0,38.1163,38.2537,38.1065,38.1555,150500.0
2015-08-31 15:30:00,38.85,39.06,38.8,38.8,380859.0,38.1457,38.3519,38.0966,38.0966,380859.0
2015-09-01 09:30:00,37.93,38.92,37.61,37.68,143200.0,37.2424,38.2145,36.9282,36.9969,143200.0
2015-09-01 10:00:00,37.66,37.72,37.46,37.67,160885.0,36.9773,37.0362,36.7809,36.9871,160885.0
2015-09-01 10:30:00,37.67,37.77,37.44,37.56,171894.0,36.9871,37.0853,36.7613,36.8791,171894.0
2015-09-01 11:00:00,37.56,37.79,37.46,37.54,267021.0,36.8791,37.1049,36.7809,36.8595,267021.0
2015-09-01 11:30:00,37.52,37.6,37.47,37.5,187376.0,36.8398,36.9184,36.7907,36.8202,187376.0
2015-09-01 12:00:00,37.5,37.54,37.25,37.29,91999.0,36.8202,36.8595,36.5747,36.614,91999.0
2015-09-01 12:30:00,37.27,37.3,37.11,37.14,83335.0,36.5944,36.6238,36.4373,36.4667,83335.0
2015-09-01 13:00:00,37.13,37.31,37.05,37.27,109622.0,36.4569,36.6336,36.3784,36.5944,109622.0
2015-09-01 13:30:00,37.26,37.41,37.23,37.41,124583.0,36.5845,36.7318,36.5551,36.7318,124583.0
2015-09-01 14:00:00,37.4,37.41,37.15,37.16,73321.0,36.722,36.7318,36.4765,36.4864,73321.0
2015-09-01 14:30:00,37.16,37.34,37.12,37.15,194954.0,36.4864,36.6631,36.4471,36.4765,194954.0
2015-09-01 15:00:00,37.16,37.21,36.93,36.93,218916.0,36.4864,36.5355,36.2605,36.2605,218916.0
2015-09-01 15:30:00,36.94,37.27,36.81,37.19,689033.0,36.2704,36.5944,36.1427,36.5158,689033.0
2015-09-02 09:30:00,38.57,38.99,38.11,38.74,549192.0,37.8708,38.2832,37.4191,38.0377,549192.0
2015-09-02 10:00:00,38.73,38.92,38.36,38.37,328117.0,38.0279,38.2145,37.6646,37.6744,328117.0
2015-09-02 10:30:00,38.36,38.56,38.28,38.54,160431.0,37.6646,37.861,37.5861,37.8413,160431.0
2015-09-02 11:00:00,38.53,38.62,38.41,38.5,151576.0,37.8315,37.9199,37.7137,37.8021,151576.0
2015-09-02 11:30:00,38.5,38.51,38.09,38.13,81081.0,37.8021,37.8119,37.3995,37.4388,81081.0
2015-09-02 12:00:00,38.13,38.14,38.01,38.07,136371.0,37.4388,37.4486,37.321,37.3799,136371.0
2015-09-02 12:30:00,38.07,38.32,38.05,38.28,86286.0,37.3799,37.6253,37.3602,37.5861,86286.0
2015-09-02 13:00:00,38.28,38.32,38.16,38.3,59720.0,37.5861,37.6253,37.4682,37.6057,59720.0
2015-09-02 13:30:00,38.3,38.32,38.11,38.25,116187.0,37.6057,37.6253,37.4191,37.5566,116187.0
2015-09-02 14:00:00,38.26,38.45,38.24,38.43,92785.0,37.5664,37.753,37.5468,37.7333,92785.0
2015-09-02 14:30:00,38.43,38.52,38.32,38.49,89844.0,37.7333,37.8217,37.6253,37.7923,89844.0
2015-09-02 15:00:00,38.49,38.54,38.33,38.5,117146.0,37.7923,37.8413,37.6352,37.8021,117146.0
2015-09-02 15:30:00,38.49,38.59,38.45,38.59,653813.0,37.7923,37.8904,37.753,37.8904,653813.0
2015-09-03 09:30:00,38.71,39.12,38.71,39.02,111916.0,38.0083,38.4108,38.0083,38.3126,111916.0
2015-09-03 10:00:00,39.05,39.43,38.98,39.3,103494.0,38.3421,38.7152,38.2734,38.5876,103494.0
2015-09-03 10:30:00,39.3,39.33,39.12,39.26,73774.0,38.5876,38.617,38.4108,38.5483,73774.0
2015-09-03 11:00:00,39.26,39.36,39.21,39.22,82933.0,38.5483,38.6465,38.4992,38.509,82933.0
2015-09-03 11:30:00,39.22,39.22,39.12,39.17,61018.0,38.509,38.509,38.4108,38.4599,61018.0
2015-09-03 12:00:00,39.16,39.25,39.14,39.23,48596.0,38.4501,38.5385,38.4305,38.5188,48596.0
2015-09-03 12:30:00,39.23,39.24,38.99,39.02,43404.0,38.5188,38.5287,38.2832,38.3126,43404.0
2015-09-03 13:00:00,39.03,39.12,38.89,39.04,93424.0,38.3225,38.4108,38.185,38.3323,93424.0
2015-09-03 13:30:00,39.04,39.05,38.74,38.79,120069.0,38.3323,38.3421,38.0377,38.0868,120069.0
2015-09-03 14:00:00,38.79,38.87,38.61,38.66,220090.0,38.0868,38.1654,37.9101,37.9592,220090.0
2015-09-03 14:30:00,38.67,38.84,38.61,38.79,136871.0,37.969,38.1359,37.9101,38.0868,136871.0
2015-09-03 15:00:00,38.79,38.85,38.7,38.8,109050.0,38.0868,38.1457,37.9984,38.0966,109050.0
2015-09-03 15:30:00,38.79,38.93,38.67,38.8,342618.0,38.0868,38.2243,37.969,38.0966,342618.0
2015-09-04 09:30:00,38.2,38.44,37.9,38.32,348829.0,37.5075,37.7432,37.2129,37.6253,348829.0
2015-09-04 10:00:00,38.33,38.58,38.25,38.56,260291.0,37.6352,37.8806,37.5566,37.861,260291.0
2015-09-04 10:30:00,38.54,38.67,38.49,38.53,87724.0,37.8413,37.969,37.7923,37.8315,87724.0
2015-09-04 11:00:00,38.54,38.68,38.49,38.62,135545.0,37.8413,37.9788,37.7923,37.9199,135545.0
2015-09-04 11:30:00,38.61,38.65,38.49,38.55,239499.0,37.9101,37.9494,37.7923,37.8512,239499.0
2015-09-04 12:00:00,38.55,38.59,38.46,38.51,194182.0,37.8512,37.8904,37.7628,37.8119,194182.0
2015-09-04 12:30:00,38.51,38.59,38.48,38.54,74128.0,37.8119,37.8904,37.7824,37.8413,74128.0
2015-09-04 13:00:00,38.54,38.61,38.49,38.61,91743.0,37.8413,37.9101,37.7923,37.9101,91743.0
2015-09-04 13:30:00,38.6,38.76,38.56,38.62,127221.0,37.9003,38.0574,37.861,37.9199,127221.0
2015-09-04 14:00:00,38.61,38.64,38.43,38.48,102848.0,37.9101,37.9395,37.7333,37.7824,102848.0
2015-09-04 14:30:00,38.48,38.66,38.42,38.66,119101.0,37.7824,37.9592,37.7235,37.9592,119101.0
2015-09-04 15:00:00,38.66,38.69,38.54,38.62,125742.0,37.9592,37.9886,37.8413,37.9199,125742.0
2015-09-04 15:30:00,38.63,38.92,38.58,38.66,445444.0,37.9297,38.2145,37.8806,37.9592,445444.0
2015-09-08 09:30:00,39.43,39.77,39.26,39.53,106467.0,38.7152,39.049,38.5483,38.8134,106467.0
2015-09-08 10:00:00,39.54,39.55,39.33,39.46,130575.0,38.8232,38.833,38.617,38.7447,130575.0
2015-09-08 10:30:00,39.46,39.7,39.37,39.66,170111.0,38.7447,38.9803,38.6563,38.941,170111.0
2015-09-08 11:00:00,39.66,39.85,39.6,39.74,182162.0,38.941,39.1276,38.8821,39.0196,182162.0
2015-09-08 11:30:00,39.73,39.73,39.55,39.6,103923.0,39.0098,39.0098,38.833,38.8821,103923.0
2015-09-08 12:00:00,39.6,39.95,39.58,39.94,125005.0,38.8821,39.2258,38.8625,39.216,125005.0
2015-09-08 12:30:00,39.95,40.13,39.86,39.97,283091.0,39.2258,39.4025,39.1374,39.2454,283091.0
2015-09-08 13:00:00,39.97,40.08,39.81,40.04,340524.0,39.2454,39.3534,39.0883,39.3142,340524.0
2015-09-08 13:30:00,40.04,40.06,39.9,40.06,162420.0,39.3142,39.3338,39.1767,39.3338,162420.0
2015-09-08 14:00:00,40.05,40.34,40.05,40.26,318686.0,39.324,39.6087,39.324,39.5302,318686.0
2015-09-08 14:30:00,40.26,40.47,40.2,40.45,276809.0,39.5302,39.7364,39.4713,39.7167,276809.0
2015-09-08 15:00:00,40.45,40.53,40.39,40.47,358412.0,39.7167,39.7953,39.6578,39.7364,358412.0
2015-09-08 15:30:00,40.47,40.51,40.22,40.25,1021401.0,39.7364,39.7756,39.4909,39.5203,1021401.0
2015-09-09 09:30:00,40.66,41.19,40.63,40.96,331715.0,39.9427,40.4634,39.9133,40.2374,331715.0
2015-09-09 10:00:00,40.98,41.0,40.55,40.61,285298.0,40.2571,40.2767,39.8347,39.8936,285298.0
2015-09-09 10:30:00,40.61,40.68,40.5,40.55,249404.0,39.8936,39.9624,39.7856,39.8347,249404.0
2015-09-09 11:00:00,40.56,40.74,40.5,40.61,96317.0,39.8445,40.0213,39.7856,39.8936,96317.0
2015-09-09 11:30:00,40.61,40.71,40.49,40.62,203756.0,39.8936,39.9919,39.7757,39.9034,203756.0
2015-09-09 12:00:00,40.63,40.87,40.62,40.77,82174.0,39.9133,40.149,39.9034,40.0508,82174.0
2015-09-09 12:30:00,40.78,40.9,40.78,40.82,145009.0,40.0606,40.1785,40.0606,40.0999,145009.0
2015-09-09 13:00:00,40.82,40.88,40.76,40.81,221399.0,40.0999,40.1589,40.041,40.0901,221399.0
2015-09-09 13:30:00,40.8,40.83,40.53,40.62,278363.0,40.0803,40.1097,39.815,39.9034,278363.0
2015-09-09 14:00:00,40.63,40.7,40.56,40.6,168181.0,39.9133,39.982,39.8445,39.8838,168181.0
2015-09-09 14:30:00,40.61,40.62,40.41,40.57,160978.0,39.8936,39.9034,39.6972,39.8543,160978.0
2015-09-09 15:00:00,40.57,40.77,40.52,40.6,506986.0,39.8543,40.0508,39.8052,39.8838,506986.0
2015-09-09 15:30:00,40.6,40.6,40.2,40.29,606438.0,39.8838,39.8838,39.4909,39.5793,606438.0
2015-09-10 09:30:00,40.33,40.55,40.01,40.01,81322.0,39.6186,39.8347,39.3042,39.3042,81322.0
2015-09-10 10:00:00,40.02,40.19,39.94,40.13,91112.0,39.314,39.481,39.2354,39.4221,91112.0
2015-09-10 10:30:00,40.13,40.44,40.11,40.42,54177.0,39.4221,39.7266,39.4024,39.707,54177.0
2015-09-10 11:00:00,40.4,40.44,40.16,40.24,129150.0,39.6873,39.7266,39.4516,39.5302,129150.0
2015-09-10 11:30:00,40.26,40.45,40.24,40.36,84266.0,39.5498,39.7364,39.5302,39.648,84266.0
2015-09-10 12:00:00,40.37,40.48,40.28,40.3,58624.0,39.6579,39.7659,39.5694,39.5891,58624.0
2015-09-10 12:30:00,40.3,40.43,40.29,40.33,47980.0,39.5891,39.7168,39.5793,39.6186,47980.0
2015-09-10 13:00:00,40.33,40.45,40.3,40.43,56851.0,39.6186,39.7364,39.5891,39.7168,56851.0
2015-09-10 13:30:00,40.44,40.57,40.44,40.49,60764.0,39.7266,39.8543,39.7266,39.7757,60764.0
2015-09-10 14:00:00,40.49,40.54,40.44,40.48,75504.0,39.7757,39.8249,39.7266,39.7659,75504.0
2015-09-10 14:30:00,40.47,40.51,40.26,40.29,103284.0,39.7561,39.7954,39.5498,39.5793,103284.0
2015-09-10 15:00:00,40.28,40.35,40.19,40.25,168809.0,39.5694,39.6382,39.481,39.54,168809.0
2015-09-10 15:30:00,40.25,40.39,40.2,40.37,364937.0,39.54,39.6775,39.4909,39.6579,364937.0
2015-09-11 09:30:00,40.24,40.38,40.11,40.24,130606.0,39.5302,39.6677,39.4024,39.5302,130606.0
2015-09-11 10:00:00,40.22,40.22,40.02,40.04,75210.0,39.5105,39.5105,39.314,39.3337,75210.0
2015-09-11 10:30:00,40.04,40.14,40.02,40.03,51540.0,39.3337,39.4319,39.314,39.3239,51540.0
2015-09-11 11:00:00,40.03,40.21,40.0,40.21,50902.0,39.3239,39.5007,39.2944,39.5007,50902.0
2015-09-11 11:30:00,40.22,40.52,40.2,40.47,78006.0,39.5105,39.8052,39.4909,39.7561,78006.0
2015-09-11 12:00:00,40.47,40.53,40.4,40.41,43400.0,39.7561,39.815,39.6873,39.6972,43400.0
2015-09-11 12:30:00,40.42,40.47,40.36,40.43,29624.0,39.707,39.7561,39.648,39.7168,29624.0
2015-09-11 13:00:00,40.44,40.44,40.22,40.23,29178.0,39.7266,39.7266,39.5105,39.5203,29178.0
2015-09-11 13:30:00,40.22,40.22,40.15,40.19,36492.0,39.5105,39.5105,39.4417,39.481,36492.0
2015-09-11 14:00:00,40.18,40.26,40.12,40.23,40152.0,39.4712,39.5498,39.4123,39.5203,40152.0
2015-09-11 14:30:00,40.23,40.34,40.23,40.33,72663.0,39.5203,39.6284,39.5203,39.6186,72663.0
2015-09-11 15:00:00,40.33,40.45,40.32,40.39,75059.0,39.6186,39.7364,39.6087,39.6775,75059.0
2015-09-11 15:30:00,40.38,40.51,40.36,40.49,189171.0,39.6677,39.7954,39.648,39.7757,189171.0
2015-09-14 09:30:00,40.45,40.48,40.17,40.29,110569.0,39.7364,39.7659,39.4614,39.5793,110569.0
2015-09-14 10:00:00,40.3,40.42,40.24,40.37,77714.0,39.5891,39.707,39.5302,39.6579,77714.0
2015-09-14 10:30:00,40.37,40.51,40.36,40.5,65279.0,39.6579,39.7954,39.648,39.7856,65279.0
2015-09-14 11:00:00,40.5,40.54,40.42,40.46,90828.0,39.7856,39.8249,39.707,39.7463,90828.0
2015-09-14 11:30:00,40.45,40.47,40.28,40.38,94259.0,39.7364,39.7561,39.5694,39.6677,94259.0
2015-09-14 12:00:00,40.39,40.44,40.36,40.44,107697.0,39.6775,39.7266,39.648,39.7266,107697.0
2015-09-14 12:30:00,40.43,40.51,40.36,40.37,39806.0,39.7168,39.7954,39.648,39.6579,39806.0
2015-09-14 13:00:00,40.37,40.38,40.29,40.31,81766.0,39.6579,39.6677,39.5793,39.5989,81766.0
2015-09-14 13:30:00,40.31,40.4,40.29,40.37,39299.0,39.5989,39.6873,39.5793,39.6579,39299.0
2015-09-14 14:00:00,40.37,40.37,40.31,40.33,74048.0,39.6579,39.6579,39.5989,39.6186,74048.0
2015-09-14 14:30:00,40.32,40.39,40.31,40.34,59600.0,39.6087,39.6775,39.5989,39.6284,59600.0
2015-09-14 15:00:00,40.33,40.38,40.29,40.31,122831.0,39.6186,39.6677,39.5793,39.5989,122831.0
2015-09-14 15:30:00,40.31,40.32,40.19,40.32,345052.0,39.5989,39.6087,39.481,39.6087,345052.0
2015-09-15 09:30:00,40.52,40.52,40.24,40.39,75037.0,39.8052,39.8052,39.5302,39.6775,75037.0
2015-09-15 10:00:00,40.39,40.75,40.32,40.6,81178.0,39.6775,40.0312,39.6087,39.8838,81178.0
2015-09-15 10:30:00,40.6,40.95,40.59,40.9,136210.0,39.8838,40.2276,39.874,40.1785,136210.0
2015-09-15 11:00:00,40.9,40.96,40.79,40.8,86797.0,40.1785,40.2374,40.0704,40.0803,86797.0
2015-09-15 11:30:00,40.81,41.0,40.81,40.98,74962.0,40.0901,40.2767,40.0901,40.2571,74962.0
2015-09-15 12:00:00,40.99,41.01,40.92,40.99,78392.0,40.2669,40.2866,40.1982,40.2669,78392.0
2015-09-15 12:30:00,40.98,41.03,40.93,41.0,165506.0,40.2571,40.3062,40.208,40.2767,165506.0
2015-09-15 13:00:00,41.0,41.16,41.0,41.1,108933.0,40.2767,40.4339,40.2767,40.375,108933.0
2015-09-15 13:30:00,41.11,41.17,41.0,41.0,66937.0,40.3848,40.4437,40.2767,40.2767,66937.0
2015-09-15 14:00:00,41.01,41.15,41.01,41.05,63322.0,40.2866,40.4241,40.2866,40.3259,63322.0
2015-09-15 14:30:00,41.05,41.12,41.04,41.09,102854.0,40.3259,40.3946,40.316,40.3652,102854.0
2015-09-15 15:00:00,41.1,41.13,41.02,41.03,137929.0,40.375,40.4045,40.2964,40.3062,137929.0
2015-09-15 15:30:00,41.03,41.03,40.89,40.91,468680.0,40.3062,40.3062,40.1687,40.1883,468680.0
2015-09-16 09:30:00,40.92,41.08,40.55,41.0,147345.0,40.1982,40.3553,39.8347,40.2767,147345.0
2015-09-16 10:00:00,41.04,41.16,40.91,40.99,101169.0,40.316,40.4339,40.1883,40.2669,101169.0
2015-09-16 10:30:00,40.98,41.01,40.81,40.86,54889.0,40.2571,40.2866,40.0901,40.1392,54889.0
2015-09-16 11:00:00,40.86,41.12,40.86,41.1,69018.0,40.1392,40.3946,40.1392,40.375,69018.0
2015-09-16 11:30:00,41.11,41.11,40.97,41.02,45529.0,40.3848,40.3848,40.2473,40.2964,45529.0
2015-09-16 12:00:00,41.03,41.11,40.98,41.07,61148.0,40.3062,40.3848,40.2571,40.3455,61148.0
2015-09-16 12:30:00,41.08,41.1,41.02,41.07,41216.0,40.3553,40.375,40.2964,40.3455,41216.0
2015-09-16 13:00:00,41.06,41.07,40.35,40.88,286559.0,40.3357,40.3455,39.6382,40.1589,286559.0
2015-09-16 13:30:00,40.88,40.93,40.83,40.91,85565.0,40.1589,40.208,40.1097,40.1883,85565.0
2015-09-16 14:00:00,40.91,40.92,40.83,40.91,158591.0,40.1883,40.1982,40.1097,40.1883,158591.0
2015-09-16 14:30:00,40.9,41.18,40.89,41.17,138515.0,40.1785,40.4536,40.1687,40.4437,138515.0
2015-09-16 15:00:00,41.17,41.26,41.12,41.25,205182.0,40.4437,40.5322,40.3946,40.5223,205182.0
2015-09-16 15:30:00,41.24,41.28,41.17,41.21,380841.0,40.5125,40.5518,40.4437,40.483,380841.0
2015-09-17 09:30:00,41.2,41.3,41.08,41.23,36108.0,40.4732,40.5715,40.3553,40.5027,36108.0
2015-09-17 10:00:00,41.2,41.37,41.18,41.3,61633.0,40.4732,40.6402,40.4536,40.5715,61633.0
2015-09-17 10:30:00,41.3,41.38,41.26,41.33,52404.0,40.5715,40.65,40.5322,40.6009,52404.0
2015-09-17 11:00:00,41.33,41.45,41.21,41.23,49617.0,40.6009,40.7188,40.483,40.5027,49617.0
2015-09-17 11:30:00,41.24,41.29,41.2,41.23,37850.0,40.5125,40.5616,40.4732,40.5027,37850.0
2015-09-17 12:00:00,41.24,41.28,41.18,41.22,47784.0,40.5125,40.5518,40.4536,40.4929,47784.0
2015-09-17 12:30:00,41.22,41.27,41.17,41.23,49716.0,40.4929,40.542,40.4437,40.5027,49716.0
2015-09-17 13:00:00,41.23,41.33,41.17,41.27,43282.0,40.5027,40.6009,40.4437,40.542,43282.0
2015-09-17 13:30:00,41.27,41.32,41.17,41.18,60901.0,40.542,40.5911,40.4437,40.4536,60901.0
2015-09-17 14:00:00,41.21,41.39,40.85,41.0,377578.0,40.483,40.6599,40.1294,40.2767,377578.0
2015-09-17 14:30:00,40.99,41.48,40.97,41.24,77867.0,40.2669,40.7483,40.2473,40.5125,77867.0
2015-09-17 15:00:00,41.25,41.29,40.56,40.84,208593.0,40.5223,40.5616,39.8445,40.1196,208593.0
2015-09-17 15:30:00,40.83,40.94,40.55,40.65,411977.0,40.1097,40.2178,39.8347,39.9329,411977.0
2015-09-18 09:30:00,40.19,40.19,39.67,39.9,742243.0,39.481,39.481,38.9702,39.1961,742243.0
2015-09-18 10:00:00,39.9,40.07,39.84,39.99,233089.0,39.1961,39.3631,39.1372,39.2846,233089.0
2015-09-18 10:30:00,39.99,40.06,39.93,39.98,153937.0,39.2846,39.3533,39.2256,39.2747,153937.0
2015-09-18 11:00:00,39.98,40.16,39.95,40.09,118136.0,39.2747,39.4516,39.2453,39.3828,118136.0
2015-09-18 11:30:00,40.07,40.19,40.03,40.15,145748.0,39.3631,39.481,39.3239,39.4417,145748.0
2015-09-18 12:00:00,40.15,40.18,39.99,40.04,102525.0,39.4417,39.4712,39.2846,39.3337,102525.0
2015-09-18 12:30:00,40.04,40.09,39.97,39.98,70998.0,39.3337,39.3828,39.2649,39.2747,70998.0
2015-09-18 13:00:00,39.97,40.03,39.85,39.92,162232.0,39.2649,39.3239,39.147,39.2158,162232.0
2015-09-18 13:30:00,39.93,39.97,39.7,39.74,93706.0,39.2256,39.2649,38.9997,39.039,93706.0
2015-09-18 14:00:00,39.73,39.87,39.71,39.85,243517.0,39.0291,39.1667,39.0095,39.147,243517.0
2015-09-18 14:30:00,39.86,39.87,39.61,39.7,81550.0,39.1569,39.1667,38.9113,38.9997,81550.0
2015-09-18 15:00:00,39.7,39.72,39.52,39.62,255231.0,38.9997,39.0193,38.8229,38.9211,255231.0
2015-09-18 15:30:00,39.62,39.65,39.43,39.55,808359.0,38.9211,38.9506,38.7344,38.8523,808359.0
2015-09-21 09:30:00,39.68,39.8,39.59,39.72,233407.0,38.98,39.0979,38.8916,39.0193,233407.0
2015-09-21 10:00:00,39.73,39.93,39.72,39.86,65518.0,39.0291,39.2256,39.0193,39.1569,65518.0
2015-09-21 10:30:00,39.86,40.1,39.86,39.97,49189.0,39.1569,39.3926,39.1569,39.2649,49189.0
2015-09-21 11:00:00,39.99,40.02,39.92,39.95,104207.0,39.2846,39.314,39.2158,39.2453,104207.0
2015-09-21 11:30:00,39.95,39.95,39.72,39.73,86614.0,39.2453,39.2453,39.0193,39.0291,86614.0
2015-09-21 12:00:00,39.73,39.73,39.59,39.6,66848.0,39.0291,39.0291,38.8916,38.9014,66848.0
2015-09-21 12:30:00,39.58,39.61,39.43,39.45,255042.0,38.8818,38.9113,38.7344,38.7541,255042.0
2015-09-21 13:00:00,39.45,39.54,39.4,39.48,107729.0,38.7541,38.8425,38.705,38.7836,107729.0
2015-09-21 13:30:00,39.47,39.51,39.38,39.4,91094.0,38.7737,38.813,38.6853,38.705,91094.0
2015-09-21 14:00:00,39.4,39.51,39.39,39.48,182830.0,38.705,38.813,38.6951,38.7836,182830.0
2015-09-21 14:30:00,39.48,39.71,39.45,39.67,63586.0,38.7836,39.0095,38.7541,38.9702,63586.0
2015-09-21 15:00:00,39.67,39.69,39.61,39.66,69098.0,38.9702,38.9899,38.9113,38.9604,69098.0
2015-09-21 15:30:00,39.65,39.68,39.46,39.57,369291.0,38.9506,38.98,38.7639,38.872,369291.0
2015-09-22 09:30:00,38.49,38.97,35.92,38.8,195762.0,37.811,38.2826,35.2864,38.1156,195762.0
2015-09-22 10:00:00,38.8,38.84,38.43,38.49,195743.0,38.1156,38.1548,37.7521,37.811,195743.0
2015-09-22 10:30:00,38.48,38.48,38.36,38.41,136577.0,37.8012,37.8012,37.6833,37.7324,136577.0
2015-09-22 11:00:00,38.4,38.49,38.23,38.24,191332.0,37.7226,37.811,37.5556,37.5654,191332.0
2015-09-22 11:30:00,38.24,38.34,38.24,38.31,174821.0,37.5654,37.6637,37.5654,37.6342,174821.0
2015-09-22 12:00:00,38.3,38.43,38.27,38.32,104373.0,37.6244,37.7521,37.5949,37.644,104373.0
2015-09-22 12:30:00,38.33,38.33,38.12,38.16,83326.0,37.6538,37.6538,37.4475,37.4868,83326.0
2015-09-22 13:00:00,38.15,38.28,38.13,38.17,117899.0,37.477,37.6047,37.4574,37.4967,117899.0
2015-09-22 13:30:00,38.17,38.33,38.17,38.27,96362.0,37.4967,37.6538,37.4967,37.5949,96362.0
2015-09-22 14:00:00,38.27,38.36,38.24,38.36,129792.0,37.5949,37.6833,37.5654,37.6833,129792.0
2015-09-22 14:30:00,38.35,38.43,38.33,38.43,222228.0,37.6735,37.7521,37.6538,37.7521,222228.0
2015-09-22 15:00:00,38.43,38.51,38.35,38.5,203797.0,37.7521,37.8307,37.6735,37.8208,203797.0
2015-09-22 15:30:00,38.51,38.63,38.49,38.54,695847.0,37.8307,37.9486,37.811,37.8601,695847.0
2015-09-23 09:30:00,38.7,38.75,38.38,38.65,97792.0,38.0173,38.0664,37.703,37.9682,97792.0
2015-09-23 10:00:00,38.64,38.72,38.53,38.65,78805.0,37.9584,38.037,37.8503,37.9682,78805.0
2015-09-23 10:30:00,38.65,38.69,38.5,38.5,53747.0,37.9682,38.0075,37.8208,37.8208,53747.0
2015-09-23 11:00:00,38.51,38.53,38.25,38.27,182877.0,37.8307,37.8503,37.5753,37.5949,182877.0
2015-09-23 11:30:00,38.27,38.28,38.04,38.05,142762.0,37.5949,37.6047,37.369,37.3788,142762.0
2015-09-23 12:00:00,38.05,38.06,37.96,38.01,61154.0,37.3788,37.3886,37.2904,37.3395,61154.0
2015-09-23 12:30:00,38.01,38.04,37.94,38.0,35697.0,37.3395,37.369,37.2707,37.3297,35697.0
2015-09-23 13:00:00,38.0,38.12,37.98,37.99,69682.0,37.3297,37.4475,37.31,37.3198,69682.0
2015-09-23 13:30:00,38.0,38.19,37.99,38.14,65156.0,37.3297,37.5163,37.3198,37.4672,65156.0
2015-09-23 14:00:00,38.14,38.25,38.12,38.19,85650.0,37.4672,37.5753,37.4475,37.5163,85650.0
2015-09-23 14:30:00,38.19,38.2,38.05,38.13,103784.0,37.5163,37.5261,37.3788,37.4574,103784.0
2015-09-23 15:00:00,38.14,38.19,38.04,38.09,129659.0,37.4672,37.5163,37.369,37.4181,129659.0
2015-09-23 15:30:00,38.1,38.12,38.02,38.09,282635.0,37.4279,37.4475,37.3493,37.4181,282635.0
2015-09-24 09:30:00,37.57,37.65,37.3,37.32,174221.0,36.9073,36.9858,36.642,36.6617,174221.0
2015-09-24 10:00:00,37.3,37.5,37.27,37.36,249243.0,36.642,36.8385,36.6125,36.701,249243.0
2015-09-24 10:30:00,37.36,37.48,37.3,37.47,175935.0,36.701,36.8188,36.642,36.809,175935.0
2015-09-24 11:00:00,37.46,37.51,37.33,37.34,219654.0,36.7992,36.8483,36.6715,36.6813,219654.0
2015-09-24 11:30:00,37.34,37.56,37.34,37.52,156314.0,36.6813,36.8974,36.6813,36.8581,156314.0
2015-09-24 12:00:00,37.52,37.71,37.47,37.7,157284.0,36.8581,37.0448,36.809,37.035,157284.0
2015-09-24 12:30:00,37.71,37.8,37.69,37.77,139798.0,37.0448,37.1332,37.0251,37.1037,139798.0
2015-09-24 13:00:00,37.76,37.9,37.73,37.81,141002.0,37.0939,37.2314,37.0644,37.143,141002.0
2015-09-24 13:30:00,37.81,37.99,37.76,37.89,225530.0,37.143,37.3198,37.0939,37.2216,225530.0
2015-09-24 14:00:00,37.89,38.17,37.82,38.15,142882.0,37.2216,37.4967,37.1528,37.477,142882.0
2015-09-24 14:30:00,38.15,38.51,38.13,38.44,228680.0,37.477,37.8307,37.4574,37.7619,228680.0
2015-09-24 15:00:00,38.45,38.45,38.19,38.32,187389.0,37.7717,37.7717,37.5163,37.644,187389.0
2015-09-24 15:30:00,38.31,38.34,38.17,38.29,403649.0,37.6342,37.6637,37.4967,37.6145,403649.0
2015-09-25 09:30:00,38.75,38.99,38.26,38.29,166561.0,38.0664,38.3022,37.5851,37.6145,166561.0
2015-09-25 10:00:00,38.3,38.37,38.16,38.29,114232.0,37.6244,37.6931,37.4868,37.6145,114232.0
2015-09-25 10:30:00,38.28,38.39,38.25,38.36,106009.0,37.6047,37.7128,37.5753,37.6833,106009.0
2015-09-25 11:00:00,38.35,38.38,38.21,38.36,101168.0,37.6735,37.703,37.536,37.6833,101168.0
2015-09-25 11:30:00,38.37,38.41,38.29,38.41,82944.0,37.6931,37.7324,37.6145,37.7324,82944.0
2015-09-25 12:00:00,38.41,38.47,38.28,38.41,74134.0,37.7324,37.7914,37.6047,37.7324,74134.0
2015-09-25 12:30:00,38.41,38.5,38.39,38.45,74418.0,37.7324,37.8208,37.7128,37.7717,74418.0
2015-09-25 13:00:00,38.46,38.62,38.46,38.6,90229.0,37.7816,37.9387,37.7816,37.9191,90229.0
2015-09-25 13:30:00,38.6,38.64,38.5,38.55,95891.0,37.9191,37.9584,37.8208,37.87,95891.0
2015-09-25 14:00:00,38.54,38.61,38.31,38.32,82089.0,37.8601,37.9289,37.6342,37.644,82089.0
2015-09-25 14:30:00,38.32,38.4,38.11,38.23,124582.0,37.644,37.7226,37.4377,37.5556,124582.0
2015-09-25 15:00:00,38.23,38.27,38.01,38.22,156434.0,37.5556,37.5949,37.3395,37.5458,156434.0
2015-09-25 15:30:00,38.21,38.36,38.15,38.29,288138.0,37.536,37.6833,37.477,37.6145,288138.0
2015-09-28 09:30:00,37.6,38.83,37.57,37.66,119769.0,36.9367,38.145,36.9073,36.9957,119769.0
2015-09-28 10:00:00,37.68,37.72,37.4,37.59,105164.0,37.0153,37.0546,36.7402,36.9269,105164.0
2015-09-28 10:30:00,37.61,37.72,37.56,37.72,77672.0,36.9465,37.0546,36.8974,37.0546,77672.0
2015-09-28 11:00:00,37.72,37.89,37.67,37.69,76805.0,37.0546,37.2216,37.0055,37.0251,76805.0
2015-09-28 11:30:00,37.7,37.75,37.62,37.67,81983.0,37.035,37.0841,36.9564,37.0055,81983.0
2015-09-28 12:00:00,37.66,37.68,37.53,37.62,68409.0,36.9957,37.0153,36.868,36.9564,68409.0
2015-09-28 12:30:00,37.63,37.66,37.5,37.6,56428.0,36.9662,36.9957,36.8385,36.9367,56428.0
2015-09-28 13:00:00,37.6,37.74,37.51,37.51,81976.0,36.9367,37.0743,36.8483,36.8483,81976.0
2015-09-28 13:30:00,37.53,37.72,37.52,37.66,82915.0,36.868,37.0546,36.8581,36.9957,82915.0
2015-09-28 14:00:00,37.66,37.68,37.49,37.62,88978.0,36.9957,37.0153,36.8287,36.9564,88978.0
2015-09-28 14:30:00,37.62,37.76,37.56,37.61,112619.0,36.9564,37.0939,36.8974,36.9465,112619.0
2015-09-28 15:00:00,37.61,37.63,37.51,37.58,136138.0,36.9465,36.9662,36.8483,36.9171,136138.0
2015-09-28 15:30:00,37.58,37.73,37.45,37.51,401582.0,36.9171,37.0644,36.7894,36.8483,401582.0
2015-09-29 09:30:00,37.43,38.24,37.29,37.46,88430.0,36.7697,37.5654,36.6322,36.7992,88430.0
2015-09-29 10:00:00,37.48,37.61,37.41,37.57,120573.0,36.8188,36.9465,36.7501,36.9073,120573.0
2015-09-29 10:30:00,37.59,37.64,37.38,37.49,133162.0,36.9269,36.976,36.7206,36.8287,133162.0
2015-09-29 11:00:00,37.49,37.57,37.26,37.34,118265.0,36.8287,36.9073,36.6027,36.6813,118265.0
2015-09-29 11:30:00,37.34,37.48,37.19,37.41,127049.0,36.6813,36.8188,36.534,36.7501,127049.0
2015-09-29 12:00:00,37.4,37.43,37.23,37.41,86990.0,36.7402,36.7697,36.5732,36.7501,86990.0
2015-09-29 12:30:00,37.41,37.5,37.37,37.38,87003.0,36.7501,36.8385,36.7108,36.7206,87003.0
2015-09-29 13:00:00,37.39,37.51,37.39,37.47,113492.0,36.7304,36.8483,36.7304,36.809,113492.0
2015-09-29 13:30:00,37.48,37.51,37.37,37.44,108699.0,36.8188,36.8483,36.7108,36.7795,108699.0
2015-09-29 14:00:00,37.45,37.46,37.26,37.42,129534.0,36.7894,36.7992,36.6027,36.7599,129534.0
2015-09-29 14:30:00,37.41,37.48,37.25,37.25,104016.0,36.7501,36.8188,36.5929,36.5929,104016.0
2015-09-29 15:00:00,37.25,37.26,37.14,37.19,216146.0,36.5929,36.6027,36.4848,36.534,216146.0
2015-09-29 15:30:00,37.18,37.5,37.18,37.43,402918.0,36.5241,36.8385,36.5241,36.7697,402918.0
2015-09-30 09:30:00,37.95,38.24,37.63,37.65,216712.0,37.2805,37.5654,36.9662,36.9858,216712.0
2015-09-30 10:00:00,37.65,37.89,37.65,37.85,121802.0,36.9858,37.2216,36.9858,37.1823,121802.0
2015-09-30 10:30:00,37.85,37.87,37.65,37.66,84883.0,37.1823,37.202,36.9858,36.9957,84883.0
2015-09-30 11:00:00,37.68,37.77,37.58,37.67,47748.0,37.0153,37.1037,36.9171,37.0055,47748.0
2015-09-30 11:30:00,37.68,37.68,37.46,37.5,47790.0,37.0153,37.0153,36.7992,36.8385,47790.0
2015-09-30 12:00:00,37.5,37.55,37.32,37.46,48397.0,36.8385,36.8876,36.6617,36.7992,48397.0
2015-09-30 12:30:00,37.47,37.47,37.18,37.21,59097.0,36.809,36.809,36.5241,36.5536,59097.0
2015-09-30 13:00:00,37.22,37.38,37.22,37.34,82819.0,36.5634,36.7206,36.5634,36.6813,82819.0
2015-09-30 13:30:00,37.35,37.58,37.28,37.56,96091.0,36.6911,36.9171,36.6224,36.8974,96091.0
2015-09-30 14:00:00,37.56,37.58,37.43,37.54,130353.0,36.8974,36.9171,36.7697,36.8778,130353.0
2015-09-30 14:30:00,37.54,37.6,37.46,37.55,177295.0,36.8778,36.9367,36.7992,36.8876,177295.0
2015-09-30 15:00:00,37.57,37.59,37.46,37.52,190951.0,36.9073,36.9269,36.7992,36.8581,190951.0
2015-09-30 15:30:00,37.52,37.68,37.49,37.62,435903.0,36.8581,37.0153,36.8287,36.9564,435903.0
2015-10-01 09:30:00,37.59,38.07,37.32,37.74,162661.0,36.9269,37.3984,36.6617,37.0743,162661.0
2015-10-01 10:00:00,37.74,38.1,37.62,38.01,224493.0,37.0743,37.4279,36.9564,37.3395,224493.0
2015-10-01 10:30:00,38.02,38.1,37.89,37.89,317674.0,37.3493,37.4279,37.2216,37.2216,317674.0
2015-10-01 11:00:00,37.88,38.01,37.82,37.98,180359.0,37.2118,37.3395,37.1528,37.31,180359.0
2015-10-01 11:30:00,37.98,38.02,37.68,37.73,137609.0,37.31,37.3493,37.0153,37.0644,137609.0
2015-10-01 12:00:00,37.73,37.74,37.5,37.64,75296.0,37.0644,37.0743,36.8385,36.976,75296.0
2015-10-01 12:30:00,37.64,37.67,37.45,37.52,100605.0,36.976,37.0055,36.7894,36.8581,100605.0
2015-10-01 13:00:00,37.52,37.53,37.41,37.45,82334.0,36.8581,36.868,36.7501,36.7894,82334.0
2015-10-01 13:30:00,37.46,37.68,37.45,37.66,103542.0,36.7992,37.0153,36.7894,36.9957,103542.0
2015-10-01 14:00:00,37.67,37.79,37.61,37.78,113765.0,37.0055,37.1234,36.9465,37.1135,113765.0
2015-10-01 14:30:00,37.77,38.0,37.74,37.99,254105.0,37.1037,37.3297,37.0743,37.3198,254105.0
2015-10-01 15:00:00,37.98,38.09,37.93,38.04,193239.0,37.31,37.4181,37.2609,37.369,193239.0
2015-10-01 15:30:00,38.04,38.18,37.96,38.1,497116.0,37.369,37.5065,37.2904,37.4279,497116.0
2015-10-02 09:30:00,37.15,37.52,37.15,37.46,65575.0,36.4947,36.8581,36.4947,36.7992,65575.0
2015-10-02 10:00:00,37.45,37.58,37.27,37.5,177452.0,36.7894,36.9171,36.6125,36.8385,177452.0
2015-10-02 10:30:00,37.5,37.75,37.45,37.72,85734.0,36.8385,37.0841,36.7894,37.0546,85734.0
2015-10-02 11:00:00,37.72,37.8,37.5,37.67,82435.0,37.0546,37.1332,36.8385,37.0055,82435.0
2015-10-02 11:30:00,37.68,37.87,37.68,37.86,66655.0,37.0153,37.202,37.0153,37.1921,66655.0
2015-10-02 12:00:00,37.86,38.11,37.85,38.02,53788.0,37.1921,37.4377,37.1823,37.3493,53788.0
2015-10-02 12:30:00,38.03,38.18,37.99,38.16,56037.0,37.3591,37.5065,37.3198,37.4868,56037.0
2015-10-02 13:00:00,38.16,38.33,38.09,38.1,52916.0,37.4868,37.6538,37.4181,37.4279,52916.0
2015-10-02 13:30:00,38.1,38.15,37.99,38.02,51874.0,37.4279,37.477,37.3198,37.3493,51874.0
2015-10-02 14:00:00,38.02,38.22,37.97,38.22,115689.0,37.3493,37.5458,37.3002,37.5458,115689.0
2015-10-02 14:30:00,38.21,38.31,38.2,38.2,119660.0,37.536,37.6342,37.5261,37.5261,119660.0
2015-10-02 15:00:00,38.21,38.5,38.21,38.5,282813.0,37.536,37.8208,37.536,37.8208,282813.0
2015-10-02 15:30:00,38.5,38.53,38.38,38.44,687075.0,37.8208,37.8503,37.703,37.7619,687075.0
2015-10-05 09:30:00,38.84,39.47,38.62,39.22,246794.0,38.1548,38.7737,37.9387,38.5281,246794.0
2015-10-05 10:00:00,39.2,39.4,39.19,39.38,130505.0,38.5085,38.705,38.4987,38.6853,130505.0
2015-10-05 10:30:00,39.38,39.4,38.98,39.0,142411.0,38.6853,38.705,38.2924,38.312,142411.0
2015-10-05 11:00:00,39.01,39.15,38.92,38.98,135431.0,38.3218,38.4594,38.2334,38.2924,135431.0
2015-10-05 11:30:00,38.98,39.05,38.92,38.99,76786.0,38.2924,38.3611,38.2334,38.3022,76786.0
2015-10-05 12:00:00,38.99,39.04,38.96,38.99,96304.0,38.3022,38.3513,38.2727,38.3022,96304.0
2015-10-05 12:30:00,39.0,39.1,38.98,39.04,95321.0,38.312,38.4103,38.2924,38.3513,95321.0
2015-10-05 13:00:00,39.04,39.08,39.01,39.02,77469.0,38.3513,38.3906,38.3218,38.3317,77469.0
2015-10-05 13:30:00,39.02,39.11,39.0,39.06,103281.0,38.3317,38.4201,38.312,38.371,103281.0
2015-10-05 14:00:00,39.06,39.07,39.0,39.04,178853.0,38.371,38.3808,38.312,38.3513,178853.0
2015-10-05 14:30:00,39.05,39.15,39.05,39.12,203032.0,38.3611,38.4594,38.3611,38.4299,203032.0
2015-10-05 15:00:00,39.11,39.18,39.08,39.16,178884.0,38.4201,38.4888,38.3906,38.4692,178884.0
2015-10-05 15:30:00,39.16,39.4,39.14,39.36,447249.0,38.4692,38.705,38.4496,38.6657,447249.0
2015-10-06 09:30:00,39.28,39.85,39.26,39.82,153438.0,38.5871,39.147,38.5674,39.1176,153438.0
2015-10-06 10:00:00,39.82,39.82,39.61,39.62,163230.0,39.1176,39.1176,38.9113,38.9211,163230.0
2015-10-06 10:30:00,39.63,39.77,39.57,39.64,46387.0,38.9309,39.0684,38.872,38.9407,46387.0
2015-10-06 11:00:00,39.64,39.78,39.6,39.78,51604.0,38.9407,39.0783,38.9014,39.0783,51604.0
2015-10-06 11:30:00,39.78,39.81,39.51,39.56,55221.0,39.0783,39.1077,38.813,38.8621,55221.0
2015-10-06 12:00:00,39.59,39.64,39.49,39.49,74403.0,38.8916,38.9407,38.7934,38.7934,74403.0
2015-10-06 12:30:00,39.5,39.53,39.42,39.53,55693.0,38.8032,38.8327,38.7246,38.8327,55693.0
2015-10-06 13:00:00,39.53,39.67,39.51,39.62,58898.0,38.8327,38.9702,38.813,38.9211,58898.0
2015-10-06 13:30:00,39.62,39.62,39.46,39.53,99881.0,38.9211,38.9211,38.7639,38.8327,99881.0
2015-10-06 14:00:00,39.52,39.7,39.49,39.68,45099.0,38.8229,38.9997,38.7934,38.98,45099.0
2015-10-06 14:30:00,39.67,39.72,39.45,39.51,84836.0,38.9702,39.0193,38.7541,38.813,84836.0
2015-10-06 15:00:00,39.5,39.57,39.44,39.56,85557.0,38.8032,38.872,38.7443,38.8621,85557.0
2015-10-06 15:30:00,39.56,39.6,39.48,39.56,255902.0,38.8621,38.9014,38.7836,38.8621,255902.0
2015-10-07 09:30:00,39.79,40.63,39.58,40.46,128396.0,39.0881,39.9133,38.8818,39.7463,128396.0
2015-10-07 10:00:00,40.48,40.58,40.31,40.41,106250.0,39.7659,39.8642,39.5989,39.6972,106250.0
2015-10-07 10:30:00,40.4,40.4,40.01,40.16,80492.0,39.6873,39.6873,39.3042,39.4516,80492.0
2015-10-07 11:00:00,40.14,40.14,39.7,39.72,32634.0,39.4319,39.4319,38.9997,39.0193,32634.0
2015-10-07 11:30:00,39.72,40.02,39.7,39.94,35419.0,39.0193,39.314,38.9997,39.2354,35419.0
2015-10-07 12:00:00,39.97,39.99,39.74,39.77,64754.0,39.2649,39.2846,39.039,39.0684,64754.0
2015-10-07 12:30:00,39.8,39.94,39.75,39.75,41279.0,39.0979,39.2354,39.0488,39.0488,41279.0
2015-10-07 13:00:00,39.77,39.96,39.75,39.95,37198.0,39.0684,39.2551,39.0488,39.2453,37198.0
2015-10-07 13:30:00,39.95,40.23,39.95,40.18,71700.0,39.2453,39.5203,39.2453,39.4712,71700.0
2015-10-07 14:00:00,40.18,40.27,40.05,40.15,75154.0,39.4712,39.5596,39.3435,39.4417,75154.0
2015-10-07 14:30:00,40.15,40.2,40.02,40.07,58696.0,39.4417,39.4909,39.314,39.3631,58696.0
2015-10-07 15:00:00,40.06,40.15,39.98,40.04,57675.0,39.3533,39.4417,39.2747,39.3337,57675.0
2015-10-07 15:30:00,40.04,40.21,40.04,40.2,126349.0,39.3337,39.5007,39.3337,39.4909,126349.0
2015-10-08 09:30:00,39.84,40.3,39.5,40.24,100627.0,39.1372,39.5891,38.8032,39.5302,100627.0
2015-10-08 10:00:00,40.23,40.34,40.18,40.21,28841.0,39.5203,39.6284,39.4712,39.5007,28841.0
2015-10-08 10:30:00,40.19,40.38,40.17,40.34,30355.0,39.481,39.6677,39.4614,39.6284,30355.0
2015-10-08 11:00:00,40.33,40.43,40.22,40.43,60600.0,39.6186,39.7168,39.5105,39.7168,60600.0
2015-10-08 11:30:00,40.44,40.57,40.43,40.56,39466.0,39.7266,39.8543,39.7168,39.8445,39466.0
2015-10-08 12:00:00,40.57,40.73,40.57,40.66,73697.0,39.8543,40.0115,39.8543,39.9427,73697.0
2015-10-08 12:30:00,40.65,40.77,40.53,40.53,124759.0,39.9329,40.0508,39.815,39.815,124759.0
2015-10-08 13:00:00,40.52,40.77,40.52,40.75,33417.0,39.8052,40.0508,39.8052,40.0312,33417.0
2015-10-08 13:30:00,40.74,40.79,40.68,40.78,196454.0,40.0213,40.0704,39.9624,40.0606,196454.0
2015-10-08 14:00:00,40.79,40.96,40.77,40.87,112224.0,40.0704,40.2374,40.0508,40.149,112224.0
2015-10-08 14:30:00,40.86,41.06,40.86,41.05,54514.0,40.1392,40.3357,40.1392,40.3259,54514.0
2015-10-08 15:00:00,41.04,41.18,41.02,41.09,94574.0,40.316,40.4536,40.2964,40.3652,94574.0
2015-10-08 15:30:00,41.09,41.2,41.04,41.1,187916.0,40.3652,40.4732,40.316,40.375,187916.0
2015-10-09 09:30:00,41.15,41.54,41.0,41.3,147270.0,40.4241,40.8072,40.2767,40.5715,147270.0
2015-10-09 10:00:00,41.32,41.32,40.88,41.24,70868.0,40.5911,40.5911,40.1589,40.5125,70868.0
2015-10-09 10:30:00,41.23,41.5,41.21,41.49,55804.0,40.5027,40.7679,40.483,40.7581,55804.0
2015-10-09 11:00:00,41.49,41.57,41.42,41.57,63682.0,40.7581,40.8367,40.6893,40.8367,63682.0
2015-10-09 11:30:00,41.57,41.57,41.38,41.43,51734.0,40.8367,40.8367,40.65,40.6992,51734.0
2015-10-09 12:00:00,41.43,41.49,41.27,41.36,43381.0,40.6992,40.7581,40.542,40.6304,43381.0
2015-10-09 12:30:00,41.37,41.37,41.21,41.27,85475.0,40.6402,40.6402,40.483,40.542,85475.0
2015-10-09 13:00:00,41.26,41.29,41.1,41.11,84022.0,40.5322,40.5616,40.375,40.3848,84022.0
2015-10-09 13:30:00,41.11,41.17,41.06,41.14,60752.0,40.3848,40.4437,40.3357,40.4143,60752.0
2015-10-09 14:00:00,41.15,41.2,41.08,41.19,48258.0,40.4241,40.4732,40.3553,40.4634,48258.0
2015-10-09 14:30:00,41.18,41.22,41.16,41.19,47108.0,40.4536,40.4929,40.4339,40.4634,47108.0
2015-10-09 15:00:00,41.19,41.24,41.16,41.2,82372.0,40.4634,40.5125,40.4339,40.4732,82372.0
2015-10-09 15:30:00,41.2,41.29,41.2,41.25,189809.0,40.4732,40.5616,40.4732,40.5223,189809.0
2015-10-12 09:30:00,41.23,41.27,40.8,40.95,61196.0,40.5027,40.542,40.0803,40.2276,61196.0
2015-10-12 10:00:00,40.93,41.03,40.75,40.82,62553.0,40.208,40.3062,40.0312,40.0999,62553.0
2015-10-12 10:30:00,40.83,40.98,40.79,40.87,36336.0,40.1097,40.2571,40.0704,40.149,36336.0
2015-10-12 11:00:00,40.88,41.06,40.88,41.06,45815.0,40.1589,40.3357,40.1589,40.3357,45815.0
2015-10-12 11:30:00,41.06,41.12,40.99,41.07,45666.0,40.3357,40.3946,40.2669,40.3455,45666.0
2015-10-12 12:00:00,41.07,41.14,41.03,41.14,39686.0,40.3455,40.4143,40.3062,40.4143,39686.0
2015-10-12 12:30:00,41.15,41.15,41.01,41.09,30522.0,40.4241,40.4241,40.2866,40.3652,30522.0
2015-10-12 13:00:00,41.09,41.09,40.93,41.04,30402.0,40.3652,40.3652,40.208,40.316,30402.0
2015-10-12 13:30:00,41.04,41.06,40.98,41.05,38275.0,40.316,40.3357,40.2571,40.3259,38275.0
2015-10-12 14:00:00,41.05,41.13,41.04,41.07,82303.0,40.3259,40.4045,40.316,40.3455,82303.0
2015-10-12 14:30:00,41.08,41.12,41.07,41.11,69425.0,40.3553,40.3946,40.3455,40.3848,69425.0
2015-10-12 15:00:00,41.12,41.16,41.09,41.11,47504.0,40.3946,40.4339,40.3652,40.3848,47504.0
2015-10-12 15:30:00,41.11,41.21,41.1,41.21,223085.0,40.3848,40.483,40.375,40.483,223085.0
2015-10-13 09:30:00,40.8,41.06,40.78,41.03,74426.0,40.0803,40.3357,40.0606,40.3062,74426.0
2015-10-13 10:00:00,41.03,41.08,40.79,40.86,44838.0,40.3062,40.3553,40.0704,40.1392,44838.0
2015-10-13 10:30:00,40.86,40.88,40.71,40.77,44443.0,40.1392,40.1589,39.9919,40.0508,44443.0
2015-10-13 11:00:00,40.77,40.83,40.55,40.56,58596.0,40.0508,40.1097,39.8347,39.8445,58596.0
2015-10-13 11:30:00,40.55,40.81,40.55,40.78,27180.0,39.8347,40.0901,39.8347,40.0606,27180.0
2015-10-13 12:00:00,40.77,40.79,40.72,40.74,46312.0,40.0508,40.0704,40.0017,40.0213,46312.0
2015-10-13 12:30:00,40.74,40.89,40.74,40.77,54848.0,40.0213,40.1687,40.0213,40.0508,54848.0
2015-10-13 13:00:00,40.76,40.8,40.64,40.67,71355.0,40.041,40.0803,39.9231,39.9526,71355.0
2015-10-13 13:30:00,40.67,40.68,40.55,40.61,39006.0,39.9526,39.9624,39.8347,39.8936,39006.0
2015-10-13 14:00:00,40.6,40.7,40.56,40.6,86947.0,39.8838,39.982,39.8445,39.8838,86947.0
2015-10-13 14:30:00,40.59,40.72,40.57,40.71,56860.0,39.874,40.0017,39.8543,39.9919,56860.0
2015-10-13 15:00:00,40.72,40.73,40.54,40.61,108435.0,40.0017,40.0115,39.8249,39.8936,108435.0
2015-10-13 15:30:00,40.62,40.72,40.59,40.69,614975.0,39.9034,40.0017,39.874,39.9722,614975.0
2015-10-14 09:30:00,40.56,40.73,40.27,40.73,57668.0,39.8445,40.0115,39.5596,40.0115,57668.0
2015-10-14 10:00:00,40.73,40.9,40.7,40.85,135773.0,40.0115,40.1785,39.982,40.1294,135773.0
2015-10-14 10:30:00,40.85,40.87,40.74,40.82,109704.0,40.1294,40.149,40.0213,40.0999,109704.0
2015-10-14 11:00:00,40.82,40.82,40.64,40.68,74640.0,40.0999,40.0999,39.9231,39.9624,74640.0
2015-10-14 11:30:00,40.68,40.72,40.53,40.68,85358.0,39.9624,40.0017,39.815,39.9624,85358.0
2015-10-14 12:00:00,40.69,40.69,40.47,40.61,41079.0,39.9722,39.9722,39.7561,39.8936,41079.0
2015-10-14 12:30:00,40.61,40.72,40.58,40.66,23239.0,39.8936,40.0017,39.8642,39.9427,23239.0
2015-10-14 13:00:00,40.66,40.68,40.48,40.51,31386.0,39.9427,39.9624,39.7659,39.7954,31386.0
2015-10-14 13:30:00,40.51,40.52,40.37,40.4,31319.0,39.7954,39.8052,39.6579,39.6873,31319.0
2015-10-14 14:00:00,40.4,40.49,40.2,40.2,69990.0,39.6873,39.7757,39.4909,39.4909,69990.0
2015-10-14 14:30:00,40.19,40.26,40.01,40.05,118987.0,39.481,39.5498,39.3042,39.3435,118987.0
2015-10-14 15:00:00,40.04,40.12,39.99,40.1,137827.0,39.3337,39.4123,39.2846,39.3926,137827.0
2015-10-14 15:30:00,40.1,40.16,39.96,40.07,518452.0,39.3926,39.4516,39.2551,39.3631,518452.0
2015-10-15 09:30:00,40.32,40.39,40.07,40.19,207151.0,39.6087,39.6775,39.3631,39.481,207151.0
2015-10-15 10:00:00,40.18,40.27,39.97,39.98,182547.0,39.4712,39.5596,39.2649,39.2747,182547.0
2015-10-15 10:30:00,39.95,40.1,39.9,40.01,40284.0,39.2453,39.3926,39.1961,39.3042,40284.0
2015-10-15 11:00:00,39.99,39.99,39.77,39.8,65759.0,39.2846,39.2846,39.0684,39.0979,65759.0
2015-10-15 11:30:00,39.8,39.85,39.48,39.5,147467.0,39.0979,39.147,38.7836,38.8032,147467.0
2015-10-15 12:00:00,39.5,39.58,39.46,39.52,55891.0,38.8032,38.8818,38.7639,38.8229,55891.0
2015-10-15 12:30:00,39.52,39.59,39.46,39.55,108968.0,38.8229,38.8916,38.7639,38.8523,108968.0
2015-10-15 13:00:00,39.55,39.73,39.51,39.64,161293.0,38.8523,39.0291,38.813,38.9407,161293.0
2015-10-15 13:30:00,39.64,39.75,39.61,39.67,106626.0,38.9407,39.0488,38.9113,38.9702,106626.0
2015-10-15 14:00:00,39.68,39.85,39.66,39.82,198441.0,38.98,39.147,38.9604,39.1176,198441.0
2015-10-15 14:30:00,39.83,40.0,39.79,39.95,242723.0,39.1274,39.2944,39.0881,39.2453,242723.0
2015-10-15 15:00:00,39.95,40.0,39.81,39.9,162676.0,39.2453,39.2944,39.1077,39.1961,162676.0
2015-10-15 15:30:00,39.9,39.92,39.79,39.83,600653.0,39.1961,39.2158,39.0881,39.1274,600653.0
2015-10-16 09:30:00,40.03,40.12,39.33,39.42,291817.0,39.3239,39.4123,38.6362,38.7246,291817.0
2015-10-16 10:00:00,39.43,39.45,38.7,38.81,254517.0,38.7344,38.7541,38.0173,38.1254,254517.0
2015-10-16 10:30:00,38.81,38.96,38.74,38.83,189261.0,38.1254,38.2727,38.0566,38.145,189261.0
2015-10-16 11:00:00,38.84,38.91,38.74,38.86,137898.0,38.1548,38.2236,38.0566,38.1745,137898.0
2015-10-16 11:30:00,38.87,39.12,38.87,39.12,88079.0,38.1843,38.4299,38.1843,38.4299,88079.0
2015-10-16 12:00:00,39.13,39.13,38.98,39.0,74877.0,38.4397,38.4397,38.2924,38.312,74877.0
2015-10-16 12:30:00,39.0,39.0,38.73,38.75,135392.0,38.312,38.312,38.0468,38.0664,135392.0
2015-10-16 13:00:00,38.75,38.76,38.68,38.7,126073.0,38.0664,38.0763,37.9977,38.0173,126073.0
2015-10-16 13:30:00,38.7,38.74,38.68,38.71,201359.0,38.0173,38.0566,37.9977,38.0271,201359.0
2015-10-16 14:00:00,38.71,39.0,38.71,38.95,135667.0,38.0271,38.312,38.0271,38.2629,135667.0
2015-10-16 14:30:00,38.95,39.11,38.95,39.06,272329.0,38.2629,38.4201,38.2629,38.371,272329.0
2015-10-16 15:00:00,39.07,39.17,39.0,39.13,173479.0,38.3808,38.479,38.312,38.4397,173479.0
2015-10-16 15:30:00,39.14,39.17,38.99,39.08,677674.0,38.4496,38.479,38.3022,38.3906,677674.0
2015-10-19 09:30:00,38.82,38.96,38.45,38.7,178499.0,38.1352,38.2727,37.7717,38.0173,178499.0
2015-10-19 10:00:00,38.71,38.71,38.57,38.66,372033.0,38.0271,38.0271,37.8896,37.978,372033.0
2015-10-19 10:30:00,38.66,38.68,38.37,38.46,282948.0,37.978,37.9977,37.6931,37.7816,282948.0
2015-10-19 11:00:00,38.47,38.48,38.34,38.35,155600.0,37.7914,37.8012,37.6637,37.6735,155600.0
2015-10-19 11:30:00,38.35,38.51,38.34,38.45,169442.0,37.6735,37.8307,37.6637,37.7717,169442.0
2015-10-19 12:00:00,38.44,38.51,38.39,38.51,93090.0,37.7619,37.8307,37.7128,37.8307,93090.0
2015-10-19 12:30:00,38.52,38.54,38.43,38.48,94203.0,37.8405,37.8601,37.7521,37.8012,94203.0
2015-10-19 13:00:00,38.48,38.5,38.38,38.43,65666.0,37.8012,37.8208,37.703,37.7521,65666.0
2015-10-19 13:30:00,38.43,38.46,38.36,38.45,134756.0,37.7521,37.7816,37.6833,37.7717,134756.0
2015-10-19 14:00:00,38.45,38.45,38.35,38.4,97365.0,37.7717,37.7717,37.6735,37.7226,97365.0
2015-10-19 14:30:00,38.4,38.48,38.36,38.37,124994.0,37.7226,37.8012,37.6833,37.6931,124994.0
2015-10-19 15:00:00,38.37,38.54,38.36,38.46,238263.0,37.6931,37.8601,37.6833,37.7816,238263.0
2015-10-19 15:30:00,38.47,38.57,38.42,38.53,503908.0,37.7914,37.8896,37.7423,37.8503,503908.0
2015-10-20 09:30:00,38.41,38.64,38.18,38.57,279893.0,37.7324,37.9584,37.5065,37.8896,279893.0
2015-10-20 10:00:00,38.58,38.77,38.54,38.71,411645.0,37.8994,38.0861,37.8601,38.0271,411645.0
2015-10-20 10:30:00,38.7,38.85,38.65,38.68,598708.0,38.0173,38.1647,37.9682,37.9977,598708.0
2015-10-20 11:00:00,38.68,38.75,38.56,38.75,227453.0,37.9977,38.0664,37.8798,38.0664,227453.0
2015-10-20 11:30:00,38.76,38.84,38.65,38.8,91804.0,38.0763,38.1548,37.9682,38.1156,91804.0
2015-10-20 12:00:00,38.79,39.07,38.77,39.06,2002425.0,38.1057,38.3808,38.0861,38.371,2002425.0
2015-10-20 12:30:00,39.05,39.05,38.86,38.9,102854.0,38.3611,38.3611,38.1745,38.2138,102854.0
2015-10-20 13:00:00,38.89,38.91,38.73,38.79,83440.0,38.204,38.2236,38.0468,38.1057,83440.0
2015-10-20 13:30:00,38.78,38.82,38.7,38.73,96700.0,38.0959,38.1352,38.0173,38.0468,96700.0
2015-10-20 14:00:00,38.72,38.72,38.61,38.68,119160.0,38.037,38.037,37.9289,37.9977,119160.0
2015-10-20 14:30:00,38.68,38.79,38.65,38.77,164716.0,37.9977,38.1057,37.9682,38.0861,164716.0
2015-10-20 15:00:00,38.77,38.85,38.7,38.79,159664.0,38.0861,38.1647,38.0173,38.1057,159664.0
2015-10-20 15:30:00,38.8,38.84,38.75,38.78,467701.0,38.1156,38.1548,38.0664,38.0959,467701.0
2015-10-21 09:30:00,39.08,39.15,38.5,38.63,133227.0,38.3906,38.4594,37.8208,37.9486,133227.0
2015-10-21 10:00:00,38.62,38.8,38.62,38.73,89958.0,37.9387,38.1156,37.9387,38.0468,89958.0
2015-10-21 10:30:00,38.72,38.76,38.56,38.73,161602.0,38.037,38.0763,37.8798,38.0468,161602.0
2015-10-21 11:00:00,38.74,38.9,38.71,38.89,575771.0,38.0566,38.2138,38.0271,38.204,575771.0
2015-10-21 11:30:00,38.89,39.02,38.86,38.9,188358.0,38.204,38.3317,38.1745,38.2138,188358.0
2015-10-21 12:00:00,38.9,38.98,38.86,38.9,170277.0,38.2138,38.2924,38.1745,38.2138,170277.0
2015-10-21 12:30:00,38.9,38.96,38.88,38.88,204924.0,38.2138,38.2727,38.1941,38.1941,204924.0
2015-10-21 13:00:00,38.89,38.89,38.53,38.53,115580.0,38.204,38.204,37.8503,37.8503,115580.0
2015-10-21 13:30:00,38.53,38.72,38.52,38.59,120914.0,37.8503,38.037,37.8405,37.9093,120914.0
2015-10-21 14:00:00,38.6,38.68,38.54,38.63,124588.0,37.9191,37.9977,37.8601,37.9486,124588.0
2015-10-21 14:30:00,38.63,38.8,38.6,38.71,117668.0,37.9486,38.1156,37.9191,38.0271,117668.0
2015-10-21 15:00:00,38.72,38.85,38.69,38.78,155431.0,38.037,38.1647,38.0075,38.0959,155431.0
2015-10-21 15:30:00,38.78,38.79,38.58,38.59,413821.0,38.0959,38.1057,37.8994,37.9093,413821.0
2015-10-22 09:30:00,38.76,39.1,38.62,39.04,296430.0,38.0763,38.4103,37.9387,38.3513,296430.0
2015-10-22 10:00:00,39.04,39.16,38.89,39.09,920491.0,38.3513,38.4692,38.204,38.4004,920491.0
2015-10-22 10:30:00,39.1,39.24,38.99,39.24,173854.0,38.4103,38.5478,38.3022,38.5478,173854.0
2015-10-22 11:00:00,39.24,39.42,39.22,39.39,204748.0,38.5478,38.7246,38.5281,38.6951,204748.0
2015-10-22 11:30:00,39.39,39.48,39.32,39.43,219267.0,38.6951,38.7836,38.6264,38.7344,219267.0
2015-10-22 12:00:00,39.44,39.51,39.4,39.5,117201.0,38.7443,38.813,38.705,38.8032,117201.0
2015-10-22 12:30:00,39.5,39.64,39.49,39.51,151043.0,38.8032,38.9407,38.7934,38.813,151043.0
2015-10-22 13:00:00,39.51,39.56,39.41,39.42,100722.0,38.813,38.8621,38.7148,38.7246,100722.0
2015-10-22 13:30:00,39.42,39.45,39.24,39.24,82668.0,38.7246,38.7541,38.5478,38.5478,82668.0
2015-10-22 14:00:00,39.24,39.27,38.89,38.95,254483.0,38.5478,38.5773,38.204,38.2629,254483.0
2015-10-22 14:30:00,38.96,39.18,38.92,39.18,150838.0,38.2727,38.4888,38.2334,38.4888,150838.0
2015-10-22 15:00:00,39.18,39.25,39.13,39.21,243256.0,38.4888,38.5576,38.4397,38.5183,243256.0
2015-10-22 15:30:00,39.21,39.24,39.13,39.16,459436.0,38.5183,38.5478,38.4397,38.4692,459436.0
2015-10-23 09:30:00,39.4,39.67,39.29,39.64,353829.0,38.705,38.9702,38.5969,38.9407,353829.0
2015-10-23 10:00:00,39.67,39.67,39.3,39.35,641790.0,38.9702,38.9702,38.6067,38.6559,641790.0
2015-10-23 10:30:00,39.36,39.51,39.27,39.29,171336.0,38.6657,38.813,38.5773,38.5969,171336.0
2015-10-23 11:00:00,39.3,39.38,39.18,39.2,161889.0,38.6067,38.6853,38.4888,38.5085,161889.0
2015-10-23 11:30:00,39.2,39.21,39.08,39.17,163597.0,38.5085,38.5183,38.3906,38.479,163597.0
2015-10-23 12:00:00,39.17,39.21,39.01,39.19,79511.0,38.479,38.5183,38.3218,38.4987,79511.0
2015-10-23 12:30:00,39.18,39.2,39.0,39.02,82820.0,38.4888,38.5085,38.312,38.3317,82820.0
2015-10-23 13:00:00,39.01,39.02,38.93,38.98,127761.0,38.3218,38.3317,38.2433,38.2924,127761.0
2015-10-23 13:30:00,38.97,39.0,38.79,38.79,162828.0,38.2826,38.312,38.1057,38.1057,162828.0
2015-10-23 14:00:00,38.78,39.01,38.77,38.98,188921.0,38.0959,38.3218,38.0861,38.2924,188921.0
2015-10-23 14:30:00,38.98,39.13,38.97,39.06,178359.0,38.2924,38.4397,38.2826,38.371,178359.0
2015-10-23 15:00:00,39.05,39.07,38.89,38.91,210101.0,38.3611,38.3808,38.204,38.2236,210101.0
2015-10-23 15:30:00,38.92,39.03,38.92,39.03,460640.0,38.2334,38.3415,38.2334,38.3415,460640.0
2015-10-26 09:30:00,38.98,39.15,38.45,38.47,196566.0,38.2924,38.4594,37.7717,37.7914,196566.0
2015-10-26 10:00:00,38.47,38.62,38.36,38.52,309281.0,37.7914,37.9387,37.6833,37.8405,309281.0
2015-10-26 10:30:00,38.53,38.66,38.52,38.56,171459.0,37.8503,37.978,37.8405,37.8798,171459.0
2015-10-26 11:00:00,38.56,38.56,38.48,38.49,222917.0,37.8798,37.8798,37.8012,37.811,222917.0
2015-10-26 11:30:00,38.49,38.54,38.43,38.44,129105.0,37.811,37.8601,37.7521,37.7619,129105.0
2015-10-26 12:00:00,38.44,38.45,38.33,38.35,129859.0,37.7619,37.7717,37.6538,37.6735,129859.0
2015-10-26 12:30:00,38.36,38.49,38.34,38.41,139806.0,37.6833,37.811,37.6637,37.7324,139806.0
2015-10-26 13:00:00,38.41,38.41,38.33,38.36,133979.0,37.7324,37.7324,37.6538,37.6833,133979.0
2015-10-26 13:30:00,38.36,38.45,38.31,38.32,175865.0,37.6833,37.7717,37.6342,37.644,175865.0
2015-10-26 14:00:00,38.32,38.41,38.31,38.39,227725.0,37.644,37.7324,37.6342,37.7128,227725.0
2015-10-26 14:30:00,38.39,38.57,38.38,38.55,249764.0,37.7128,37.8896,37.703,37.87,249764.0
2015-10-26 15:00:00,38.56,38.81,38.55,38.81,433241.0,37.8798,38.1254,37.87,38.1254,433241.0
2015-10-26 15:30:00,38.81,38.92,38.79,38.82,704239.0,38.1254,38.2334,38.1057,38.1352,704239.0
2015-10-27 09:30:00,40.5,40.68,39.79,40.06,1037016.0,39.7856,39.9624,39.0881,39.3533,1037016.0
2015-10-27 10:00:00,40.06,40.52,40.0,40.19,690323.0,39.3533,39.8052,39.2944,39.481,690323.0
2015-10-27 10:30:00,40.17,40.4,40.03,40.27,428554.0,39.4614,39.6873,39.3239,39.5596,428554.0
2015-10-27 11:00:00,40.27,40.77,40.26,40.61,416852.0,39.5596,40.0508,39.5498,39.8936,416852.0
2015-10-27 11:30:00,40.62,40.74,40.46,40.52,325346.0,39.9034,40.0213,39.7463,39.8052,325346.0
2015-10-27 12:00:00,40.52,40.67,40.52,40.65,121490.0,39.8052,39.9526,39.8052,39.9329,121490.0
2015-10-27 12:30:00,40.64,40.72,40.59,40.67,111528.0,39.9231,40.0017,39.874,39.9526,111528.0
2015-10-27 13:00:00,40.66,40.66,40.49,40.56,205767.0,39.9427,39.9427,39.7757,39.8445,205767.0
2015-10-27 13:30:00,40.57,40.6,40.44,40.48,146838.0,39.8543,39.8838,39.7266,39.7659,146838.0
2015-10-27 14:00:00,40.47,40.55,40.47,40.53,115087.0,39.7561,39.8347,39.7561,39.815,115087.0
2015-10-27 14:30:00,40.53,40.55,40.41,40.44,158171.0,39.815,39.8347,39.6972,39.7266,158171.0
2015-10-27 15:00:00,40.43,40.49,40.35,40.43,243240.0,39.7168,39.7757,39.6382,39.7168,243240.0
2015-10-27 15:30:00,40.43,40.52,40.36,40.44,534316.0,39.7168,39.8052,39.648,39.7266,534316.0
2015-10-28 09:30:00,40.45,40.63,40.37,40.57,221030.0,39.7364,39.9133,39.6579,39.8543,221030.0
2015-10-28 10:00:00,40.57,41.07,40.57,41.03,412504.0,39.8543,40.3455,39.8543,40.3062,412504.0
2015-10-28 10:30:00,41.02,41.39,40.99,41.39,479333.0,40.2964,40.6599,40.2669,40.6599,479333.0
2015-10-28 11:00:00,41.39,41.53,41.26,41.51,304722.0,40.6599,40.7974,40.5322,40.7777,304722.0
2015-10-28 11:30:00,41.5,41.53,41.33,41.52,238533.0,40.7679,40.7974,40.6009,40.7876,238533.0
2015-10-28 12:00:00,41.51,41.61,41.46,41.59,203109.0,40.7777,40.876,40.7286,40.8563,203109.0
2015-10-28 12:30:00,41.58,41.75,41.49,41.69,231674.0,40.8465,41.0135,40.7581,40.9546,231674.0
2015-10-28 13:00:00,41.68,41.74,41.63,41.69,131751.0,40.9447,41.0037,40.8956,40.9546,131751.0
2015-10-28 13:30:00,41.69,41.91,41.68,41.88,167279.0,40.9546,41.1707,40.9447,41.1412,167279.0
2015-10-28 14:00:00,41.87,41.87,41.32,41.43,288147.0,41.1314,41.1314,40.5911,40.6992,288147.0
2015-10-28 14:30:00,41.42,41.64,41.35,41.62,200379.0,40.6893,40.9055,40.6206,40.8858,200379.0
2015-10-28 15:00:00,41.62,41.93,41.57,41.82,378016.0,40.8858,41.1903,40.8367,41.0823,378016.0
2015-10-28 15:30:00,41.82,42.02,41.8,41.99,608975.0,41.0823,41.2788,41.0626,41.2493,608975.0
2015-10-29 09:30:00,41.6,42.01,41.03,41.9,218126.0,40.8662,41.2689,40.3062,41.1609,218126.0
2015-10-29 10:00:00,41.91,42.06,41.83,41.83,235252.0,41.1707,41.318,41.0921,41.0921,235252.0
2015-10-29 10:30:00,41.82,41.87,41.49,41.5,171336.0,41.0823,41.1314,40.7581,40.7679,171336.0
2015-10-29 11:00:00,41.49,41.65,41.44,41.62,96018.0,40.7581,40.9153,40.709,40.8858,96018.0
2015-10-29 11:30:00,41.62,41.69,41.58,41.69,81651.0,40.8858,40.9546,40.8465,40.9546,81651.0
2015-10-29 12:00:00,41.68,41.7,41.59,41.66,97522.0,40.9447,40.9644,40.8563,40.9251,97522.0
2015-10-29 12:30:00,41.68,41.69,41.53,41.55,60934.0,40.9447,40.9546,40.7974,40.817,60934.0
2015-10-29 13:00:00,41.55,41.57,41.36,41.38,100175.0,40.817,40.8367,40.6304,40.65,100175.0
2015-10-29 13:30:00,41.38,41.42,41.34,41.37,126538.0,40.65,40.6893,40.6107,40.6402,126538.0
2015-10-29 14:00:00,41.38,41.5,41.37,41.46,71292.0,40.65,40.7679,40.6402,40.7286,71292.0
2015-10-29 14:30:00,41.45,41.56,41.43,41.53,74213.0,40.7188,40.8269,40.6992,40.7974,74213.0
2015-10-29 15:00:00,41.54,41.72,41.5,41.67,165719.0,40.8072,40.984,40.7679,40.9349,165719.0
2015-10-29 15:30:00,41.68,41.84,41.68,41.83,543343.0,40.9447,41.1019,40.9447,41.0921,543343.0
2015-10-30 09:30:00,42.04,42.29,41.35,42.29,155149.0,41.2984,41.544,40.6206,41.544,155149.0
2015-10-30 10:00:00,42.28,42.4,42.12,42.18,161134.0,41.5342,41.652,41.377,41.4359,161134.0
2015-10-30 10:30:00,42.18,42.36,42.18,42.26,213590.0,41.4359,41.6128,41.4359,41.5145,213590.0
2015-10-30 11:00:00,42.27,42.43,42.26,42.42,226507.0,41.5243,41.6815,41.5145,41.6717,226507.0
2015-10-30 11:30:00,42.42,42.62,42.34,42.53,166579.0,41.6717,41.8682,41.5931,41.7798,166579.0
2015-10-30 12:00:00,42.53,42.67,42.5,42.59,113655.0,41.7798,41.9173,41.7503,41.8387,113655.0
2015-10-30 12:30:00,42.59,42.62,42.45,42.55,99932.0,41.8387,41.8682,41.7012,41.7994,99932.0
2015-10-30 13:00:00,42.55,42.57,42.48,42.54,95861.0,41.7994,41.819,41.7306,41.7896,95861.0
2015-10-30 13:30:00,42.53,42.6,42.46,42.5,83839.0,41.7798,41.8485,41.711,41.7503,83839.0
2015-10-30 14:00:00,42.5,42.51,42.39,42.4,89202.0,41.7503,41.7601,41.6422,41.652,89202.0
2015-10-30 14:30:00,42.39,42.46,42.36,42.38,167089.0,41.6422,41.711,41.6128,41.6324,167089.0
2015-10-30 15:00:00,42.38,42.41,42.29,42.3,132679.0,41.6324,41.6619,41.544,41.5538,132679.0
2015-10-30 15:30:00,42.3,42.34,42.18,42.18,395353.0,41.5538,41.5931,41.4359,41.4359,395353.0
2015-11-02 09:30:00,42.37,42.58,42.17,42.5,127130.0,41.6226,41.8289,41.4261,41.7503,127130.0
2015-11-02 10:00:00,42.52,42.64,42.42,42.54,130499.0,41.7699,41.8878,41.6717,41.7896,130499.0
2015-11-02 10:30:00,42.53,42.55,42.46,42.53,68953.0,41.7798,41.7994,41.711,41.7798,68953.0
2015-11-02 11:00:00,42.53,42.59,42.43,42.52,50673.0,41.7798,41.8387,41.6815,41.7699,50673.0
2015-11-02 11:30:00,42.52,42.57,42.41,42.43,54995.0,41.7699,41.819,41.6619,41.6815,54995.0
2015-11-02 12:00:00,42.43,42.6,42.4,42.54,40840.0,41.6815,41.8485,41.652,41.7896,40840.0
2015-11-02 12:30:00,42.55,42.62,42.51,42.61,74815.0,41.7994,41.8682,41.7601,41.8583,74815.0
2015-11-02 13:00:00,42.61,42.7,42.58,42.61,57376.0,41.8583,41.9468,41.8289,41.8583,57376.0
2015-11-02 13:30:00,42.61,42.65,42.55,42.6,63736.0,41.8583,41.8976,41.7994,41.8485,63736.0
2015-11-02 14:00:00,42.61,42.66,42.59,42.62,50502.0,41.8583,41.9075,41.8387,41.8682,50502.0
2015-11-02 14:30:00,42.63,42.84,42.63,42.84,75961.0,41.878,42.0843,41.878,42.0843,75961.0
2015-11-02 15:00:00,42.85,42.88,42.72,42.86,122939.0,42.0941,42.1236,41.9664,42.1039,122939.0
2015-11-02 15:30:00,42.87,42.92,42.8,42.85,197159.0,42.1138,42.1629,42.045,42.0941,197159.0
2015-11-03 09:30:00,42.68,42.83,42.4,42.44,159291.0,41.9271,42.0745,41.652,41.6913,159291.0
2015-11-03 10:00:00,42.43,42.54,42.36,42.46,125307.0,41.6815,41.7896,41.6128,41.711,125307.0
2015-11-03 10:30:00,42.46,42.5,42.26,42.3,83245.0,41.711,41.7503,41.5145,41.5538,83245.0
2015-11-03 11:00:00,42.3,42.4,42.21,42.27,66382.0,41.5538,41.652,41.4654,41.5243,66382.0
2015-11-03 11:30:00,42.27,42.39,42.24,42.36,74843.0,41.5243,41.6422,41.4949,41.6128,74843.0
2015-11-03 12:00:00,42.36,42.38,42.21,42.24,62749.0,41.6128,41.6324,41.4654,41.4949,62749.0
2015-11-03 12:30:00,42.25,42.31,42.24,42.31,48726.0,41.5047,41.5636,41.4949,41.5636,48726.0
2015-11-03 13:00:00,42.3,42.39,42.29,42.34,73523.0,41.5538,41.6422,41.544,41.5931,73523.0
2015-11-03 13:30:00,42.34,42.34,42.2,42.22,68450.0,41.5931,41.5931,41.4556,41.4752,68450.0
2015-11-03 14:00:00,42.22,42.31,42.18,42.24,71017.0,41.4752,41.5636,41.4359,41.4949,71017.0
2015-11-03 14:30:00,42.25,42.36,42.2,42.24,77493.0,41.5047,41.6128,41.4556,41.4949,77493.0
2015-11-03 15:00:00,42.24,42.24,42.12,42.14,148071.0,41.4949,41.4949,41.377,41.3966,148071.0
2015-11-03 15:30:00,42.14,42.14,42.02,42.05,428276.0,41.3966,41.3966,41.2788,41.3082,428276.0
2015-11-04 09:30:00,42.15,42.41,42.06,42.12,102520.0,41.4065,41.6619,41.318,41.377,102520.0
2015-11-04 10:00:00,42.14,42.21,42.04,42.17,105523.0,41.3966,41.4654,41.2984,41.4261,105523.0
2015-11-04 10:30:00,42.18,42.26,42.08,42.12,137572.0,41.4359,41.5145,41.3377,41.377,137572.0
2015-11-04 11:00:00,42.11,42.13,41.96,41.97,50409.0,41.3672,41.3868,41.2198,41.2296,50409.0
2015-11-04 11:30:00,41.98,42.05,41.92,41.98,70372.0,41.2395,41.3082,41.1805,41.2395,70372.0
2015-11-04 12:00:00,41.98,42.06,41.95,41.97,35191.0,41.2395,41.318,41.21,41.2296,35191.0
2015-11-04 12:30:00,41.97,42.04,41.94,41.98,48556.0,41.2296,41.2984,41.2002,41.2395,48556.0
2015-11-04 13:00:00,41.97,42.01,41.9,41.95,76838.0,41.2296,41.2689,41.1609,41.21,76838.0
2015-11-04 13:30:00,41.95,42.06,41.94,41.99,55866.0,41.21,41.318,41.2002,41.2493,55866.0
2015-11-04 14:00:00,41.99,42.08,41.93,41.96,67214.0,41.2493,41.3377,41.1903,41.2198,67214.0
2015-11-04 14:30:00,41.96,42.04,41.89,41.91,69808.0,41.2198,41.2984,41.151,41.1707,69808.0
2015-11-04 15:00:00,41.92,41.93,41.8,41.88,90590.0,41.1805,41.1903,41.0626,41.1412,90590.0
2015-11-04 15:30:00,41.87,41.9,41.76,41.85,292800.0,41.1314,41.1609,41.0233,41.1117,292800.0
2015-11-05 09:30:00,41.86,42.47,41.86,42.0,104431.0,41.1216,41.7208,41.1216,41.2591,104431.0
2015-11-05 10:00:00,41.99,42.01,41.69,41.73,76961.0,41.2493,41.2689,40.9546,40.9939,76961.0
2015-11-05 10:30:00,41.73,41.83,41.59,41.81,94356.0,40.9939,41.0921,40.8563,41.0725,94356.0
2015-11-05 11:00:00,41.8,41.83,41.68,41.75,75197.0,41.0626,41.0921,40.9447,41.0135,75197.0
2015-11-05 11:30:00,41.77,41.86,41.73,41.84,91309.0,41.0332,41.1216,40.9939,41.1019,91309.0
2015-11-05 12:00:00,41.84,42.1,41.83,42.06,43472.0,41.1019,41.3573,41.0921,41.318,43472.0
2015-11-05 12:30:00,42.06,42.11,41.99,42.01,72656.0,41.318,41.3672,41.2493,41.2689,72656.0
2015-11-05 13:00:00,42.01,42.04,41.87,41.88,88961.0,41.2689,41.2984,41.1314,41.1412,88961.0
2015-11-05 13:30:00,41.89,42.02,41.89,41.99,58819.0,41.151,41.2788,41.151,41.2493,58819.0
2015-11-05 14:00:00,42.0,42.01,41.92,41.95,52255.0,41.2591,41.2689,41.1805,41.21,52255.0
2015-11-05 14:30:00,41.95,41.95,41.88,41.9,51604.0,41.21,41.21,41.1412,41.1609,51604.0
2015-11-05 15:00:00,41.91,42.0,41.87,42.0,96872.0,41.1707,41.2591,41.1314,41.2591,96872.0
2015-11-05 15:30:00,42.0,42.04,41.93,41.99,197617.0,41.2591,41.2984,41.1903,41.2493,197617.0
2015-11-06 09:30:00,41.87,42.21,41.67,41.75,125320.0,41.1314,41.4654,40.9349,41.0135,125320.0
2015-11-06 10:00:00,41.71,41.75,41.48,41.62,75760.0,40.9742,41.0135,40.7483,40.8858,75760.0
2015-11-06 10:30:00,41.62,41.77,41.56,41.69,90581.0,40.8858,41.0332,40.8269,40.9546,90581.0
2015-11-06 11:00:00,41.69,41.72,41.6,41.68,44844.0,40.9546,40.984,40.8662,40.9447,44844.0
2015-11-06 11:30:00,41.68,41.77,41.6,41.71,65567.0,40.9447,41.0332,40.8662,40.9742,65567.0
2015-11-06 12:00:00,41.7,41.77,41.69,41.73,31004.0,40.9644,41.0332,40.9546,40.9939,31004.0
2015-11-06 12:30:00,41.74,41.8,41.68,41.77,46678.0,41.0037,41.0626,40.9447,41.0332,46678.0
2015-11-06 13:00:00,41.77,41.86,41.76,41.81,68600.0,41.0332,41.1216,41.0233,41.0725,68600.0
2015-11-06 13:30:00,41.8,41.84,41.72,41.83,66531.0,41.0626,41.1019,40.984,41.0921,66531.0
2015-11-06 14:00:00,41.83,41.95,41.8,41.9,79894.0,41.0921,41.21,41.0626,41.1609,79894.0
2015-11-06 14:30:00,41.9,41.9,41.81,41.85,49261.0,41.1609,41.1609,41.0725,41.1117,49261.0
2015-11-06 15:00:00,41.85,41.89,41.83,41.86,45669.0,41.1117,41.151,41.0921,41.1216,45669.0
2015-11-06 15:30:00,41.87,41.97,41.84,41.97,155912.0,41.1314,41.2296,41.1019,41.2296,155912.0
2015-11-09 09:30:00,41.81,41.83,41.22,41.32,132480.0,41.0725,41.0921,40.4929,40.5911,132480.0
2015-11-09 10:00:00,41.32,41.47,41.26,41.27,125210.0,40.5911,40.7385,40.5322,40.542,125210.0
2015-11-09 10:30:00,41.26,41.41,41.23,41.33,52996.0,40.5322,40.6795,40.5027,40.6009,52996.0
2015-11-09 11:00:00,41.33,41.34,41.02,41.02,56105.0,40.6009,40.6107,40.2964,40.2964,56105.0
2015-11-09 11:30:00,41.02,41.14,41.0,41.02,62450.0,40.2964,40.4143,40.2767,40.2964,62450.0
2015-11-09 12:00:00,41.03,41.11,40.94,41.1,33024.0,40.3062,40.3848,40.2178,40.375,33024.0
2015-11-09 12:30:00,41.09,41.19,41.07,41.17,165845.0,40.3652,40.4634,40.3455,40.4437,165845.0
2015-11-09 13:00:00,41.17,41.18,40.98,41.03,57040.0,40.4437,40.4536,40.2571,40.3062,57040.0
2015-11-09 13:30:00,41.03,41.17,41.02,41.12,65286.0,40.3062,40.4437,40.2964,40.3946,65286.0
2015-11-09 14:00:00,41.12,41.2,41.06,41.1,101238.0,40.3946,40.4732,40.3357,40.375,101238.0
2015-11-09 14:30:00,41.11,41.14,41.01,41.07,68142.0,40.3848,40.4143,40.2866,40.3455,68142.0
2015-11-09 15:00:00,41.07,41.12,40.95,41.08,106507.0,40.3455,40.3946,40.2276,40.3553,106507.0
2015-11-09 15:30:00,41.09,41.3,41.08,41.21,241900.0,40.3652,40.5715,40.3553,40.483,241900.0
2015-11-10 09:30:00,41.14,41.25,40.9,41.12,53604.0,40.4143,40.5223,40.1785,40.3946,53604.0
2015-11-10 10:00:00,41.11,41.11,40.79,40.81,57923.0,40.3848,40.3848,40.0704,40.0901,57923.0
2015-11-10 10:30:00,40.8,40.83,40.68,40.79,156229.0,40.0803,40.1097,39.9624,40.0704,156229.0
2015-11-10 11:00:00,40.8,40.9,40.44,40.46,140117.0,40.0803,40.1785,39.7266,39.7463,140117.0
2015-11-10 11:30:00,40.48,40.75,40.48,40.69,113523.0,39.7659,40.0312,39.7659,39.9722,113523.0
2015-11-10 12:00:00,40.68,40.85,40.64,40.69,190361.0,39.9624,40.1294,39.9231,39.9722,190361.0
2015-11-10 12:30:00,40.69,40.86,40.59,40.86,328925.0,39.9722,40.1392,39.874,40.1392,328925.0
2015-11-10 13:00:00,40.85,40.9,40.73,40.82,243779.0,40.1294,40.1785,40.0115,40.0999,243779.0
2015-11-10 13:30:00,40.81,41.1,40.75,41.02,103892.0,40.0901,40.375,40.0312,40.2964,103892.0
2015-11-10 14:00:00,41.02,41.05,40.98,41.02,139996.0,40.2964,40.3259,40.2571,40.2964,139996.0
2015-11-10 14:30:00,41.01,41.15,41.01,41.07,143892.0,40.2866,40.4241,40.2866,40.3455,143892.0
2015-11-10 15:00:00,41.06,41.12,41.06,41.09,71307.0,40.3357,40.3946,40.3357,40.3652,71307.0
2015-11-10 15:30:00,41.09,41.13,41.04,41.1,127771.0,40.3652,40.4045,40.316,40.375,127771.0
2015-11-11 09:30:00,41.21,41.4,40.97,40.99,51177.0,40.483,40.6697,40.2473,40.2669,51177.0
2015-11-11 10:00:00,41.0,41.02,40.92,41.0,57003.0,40.2767,40.2964,40.1982,40.2767,57003.0
2015-11-11 10:30:00,41.01,41.04,40.94,41.04,44233.0,40.2866,40.316,40.2178,40.316,44233.0
2015-11-11 11:00:00,41.04,41.06,40.98,41.01,91512.0,40.316,40.3357,40.2571,40.2866,91512.0
2015-11-11 11:30:00,41.01,41.28,41.01,41.26,59140.0,40.2866,40.5518,40.2866,40.5322,59140.0
2015-11-11 12:00:00,41.27,41.36,41.22,41.3,29987.0,40.542,40.6304,40.4929,40.5715,29987.0
2015-11-11 12:30:00,41.31,41.39,41.31,41.35,25822.0,40.5813,40.6599,40.5813,40.6206,25822.0
2015-11-11 13:00:00,41.34,41.35,41.12,41.14,27351.0,40.6107,40.6206,40.3946,40.4143,27351.0
2015-11-11 13:30:00,41.14,41.24,41.11,41.18,35553.0,40.4143,40.5125,40.3848,40.4536,35553.0
2015-11-11 14:00:00,41.17,41.25,41.14,41.24,40559.0,40.4437,40.5223,40.4143,40.5125,40559.0
2015-11-11 14:30:00,41.25,41.28,41.14,41.14,46006.0,40.5223,40.5518,40.4143,40.4143,46006.0
2015-11-11 15:00:00,41.13,41.21,41.11,41.21,37912.0,40.4045,40.483,40.3848,40.483,37912.0
2015-11-11 15:30:00,41.21,41.24,41.13,41.18,189899.0,40.483,40.5125,40.4045,40.4536,189899.0
2015-11-12 09:30:00,40.71,41.17,40.67,41.0,118584.0,39.9919,40.4437,39.9526,40.2767,118584.0
2015-11-12 10:00:00,41.0,41.11,40.95,41.08,74383.0,40.2767,40.3848,40.2276,40.3553,74383.0
2015-11-12 10:30:00,41.08,41.25,40.95,41.23,68715.0,40.3553,40.5223,40.2276,40.5027,68715.0
2015-11-12 11:00:00,41.23,41.35,41.1,41.1,50360.0,40.5027,40.6206,40.375,40.375,50360.0
2015-11-12 11:30:00,41.09,41.11,40.97,41.07,50033.0,40.3652,40.3848,40.2473,40.3455,50033.0
2015-11-12 12:00:00,41.07,41.11,40.94,40.97,64325.0,40.3455,40.3848,40.2178,40.2473,64325.0
2015-11-12 12:30:00,40.95,41.08,40.95,41.05,35037.0,40.2276,40.3553,40.2276,40.3259,35037.0
2015-11-12 13:00:00,41.05,41.08,40.99,41.01,34822.0,40.3259,40.3553,40.2669,40.2866,34822.0
2015-11-12 13:30:00,41.02,41.05,40.98,41.01,40851.0,40.2964,40.3259,40.2571,40.2866,40851.0
2015-11-12 14:00:00,41.02,41.02,40.93,40.98,69775.0,40.2964,40.2964,40.208,40.2571,69775.0
2015-11-12 14:30:00,40.99,40.99,40.85,40.91,104832.0,40.2669,40.2669,40.1294,40.1883,104832.0
2015-11-12 15:00:00,40.91,40.97,40.89,40.95,111319.0,40.1883,40.2473,40.1687,40.2276,111319.0
2015-11-12 15:30:00,40.95,40.96,40.87,40.89,393610.0,40.2276,40.2374,40.149,40.1687,393610.0
2015-11-13 09:30:00,40.83,41.15,40.72,40.94,95411.0,40.1097,40.4241,40.0017,40.2178,95411.0
2015-11-13 10:00:00,40.96,41.0,40.78,40.83,91406.0,40.2374,40.2767,40.0606,40.1097,91406.0
2015-11-13 10:30:00,40.83,40.99,40.82,40.97,80183.0,40.1097,40.2669,40.0999,40.2473,80183.0
2015-11-13 11:00:00,40.95,41.04,40.87,40.98,122540.0,40.2276,40.316,40.149,40.2571,122540.0
2015-11-13 11:30:00,40.99,41.05,40.93,41.05,70625.0,40.2669,40.3259,40.208,40.3259,70625.0
2015-11-13 12:00:00,41.06,41.25,41.02,41.12,76421.0,40.3357,40.5223,40.2964,40.3946,76421.0
2015-11-13 12:30:00,41.1,41.18,41.07,41.1,64339.0,40.375,40.4536,40.3455,40.375,64339.0
2015-11-13 13:00:00,41.1,41.13,40.97,41.03,66552.0,40.375,40.4045,40.2473,40.3062,66552.0
2015-11-13 13:30:00,41.02,41.06,40.95,40.97,78294.0,40.2964,40.3357,40.2276,40.2473,78294.0
2015-11-13 14:00:00,40.97,40.99,40.91,40.95,91956.0,40.2473,40.2669,40.1883,40.2276,91956.0
2015-11-13 14:30:00,40.95,40.98,40.85,40.87,165436.0,40.2276,40.2571,40.1294,40.149,165436.0
2015-11-13 15:00:00,40.87,41.0,40.86,40.92,148340.0,40.149,40.2767,40.1392,40.1982,148340.0
2015-11-13 15:30:00,40.91,41.01,40.91,41.0,384762.0,40.1883,40.2866,40.1883,40.2767,384762.0
2015-11-16 09:30:00,40.93,41.98,40.93,41.7,152049.0,40.208,41.2395,40.208,40.9644,152049.0
2015-11-16 10:00:00,41.71,41.8,41.53,41.68,159446.0,40.9742,41.0626,40.7974,40.9447,159446.0
2015-11-16 10:30:00,41.68,41.87,41.55,41.55,195535.0,40.9447,41.1314,40.817,40.817,195535.0
2015-11-16 11:00:00,41.56,41.68,41.47,41.62,101923.0,40.8269,40.9447,40.7385,40.8858,101923.0
2015-11-16 11:30:00,41.62,41.8,41.62,41.74,65342.0,40.8858,41.0626,40.8858,41.0037,65342.0
2015-11-16 12:00:00,41.74,41.99,41.73,41.9,155882.0,41.0037,41.2493,40.9939,41.1609,155882.0
2015-11-16 12:30:00,41.91,41.98,41.89,41.93,175451.0,41.1707,41.2395,41.151,41.1903,175451.0
2015-11-16 13:00:00,41.93,42.25,41.91,42.12,561947.0,41.1903,41.5047,41.1707,41.377,561947.0
2015-11-16 13:30:00,42.11,42.13,41.95,41.98,71382.0,41.3672,41.3868,41.21,41.2395,71382.0
2015-11-16 14:00:00,41.99,42.08,41.94,42.0,117971.0,41.2493,41.3377,41.2002,41.2591,117971.0
2015-11-16 14:30:00,42.0,42.1,41.98,42.02,93903.0,41.2591,41.3573,41.2395,41.2788,93903.0
2015-11-16 15:00:00,42.03,42.25,42.01,42.16,103317.0,41.2886,41.5047,41.2689,41.4163,103317.0
2015-11-16 15:30:00,42.17,42.47,42.17,42.44,613727.0,41.4261,41.7208,41.4261,41.6913,613727.0
2015-11-17 09:30:00,42.68,43.11,42.25,42.55,137161.0,41.9271,42.3495,41.5047,41.7994,137161.0
2015-11-17 10:00:00,42.53,42.78,42.42,42.78,302368.0,41.7798,42.0253,41.6717,42.0253,302368.0
2015-11-17 10:30:00,42.78,42.99,42.68,42.81,415043.0,42.0253,42.2316,41.9271,42.0548,415043.0
2015-11-17 11:00:00,42.8,42.81,42.45,42.52,229102.0,42.045,42.0548,41.7012,41.7699,229102.0
2015-11-17 11:30:00,42.53,42.69,42.47,42.64,247631.0,41.7798,41.9369,41.7208,41.8878,247631.0
2015-11-17 12:00:00,42.63,42.73,42.52,42.52,64219.0,41.878,41.9762,41.7699,41.7699,64219.0
2015-11-17 12:30:00,42.52,42.55,42.4,42.42,121814.0,41.7699,41.7994,41.652,41.6717,121814.0
2015-11-17 13:00:00,42.41,42.43,42.0,42.04,109546.0,41.6619,41.6815,41.2591,41.2984,109546.0
2015-11-17 13:30:00,42.04,42.22,42.01,42.19,88541.0,41.2984,41.4752,41.2689,41.4458,88541.0
2015-11-17 14:00:00,42.2,42.29,42.1,42.1,125855.0,41.4556,41.544,41.3573,41.3573,125855.0
2015-11-17 14:30:00,42.1,42.1,41.88,41.99,124467.0,41.3573,41.3573,41.1412,41.2493,124467.0
2015-11-17 15:00:00,41.99,42.0,41.71,41.76,153532.0,41.2493,41.2591,40.9742,41.0233,153532.0
2015-11-17 15:30:00,41.76,41.88,41.74,41.8,344114.0,41.0233,41.1412,41.0037,41.0626,344114.0
2015-11-18 09:30:00,41.85,42.31,41.81,42.23,98278.0,41.1117,41.5636,41.0725,41.485,98278.0
2015-11-18 10:00:00,42.23,42.31,41.94,41.95,51376.0,41.485,41.5636,41.2002,41.21,51376.0
2015-11-18 10:30:00,41.95,42.03,41.88,41.92,51655.0,41.21,41.2886,41.1412,41.1805,51655.0
2015-11-18 11:00:00,41.92,42.02,41.84,42.01,61745.0,41.1805,41.2788,41.1019,41.2689,61745.0
2015-11-18 11:30:00,42.02,42.14,42.0,42.14,45447.0,41.2788,41.3966,41.2591,41.3966,45447.0
2015-11-18 12:00:00,42.14,42.27,42.14,42.22,54321.0,41.3966,41.5243,41.3966,41.4752,54321.0
2015-11-18 12:30:00,42.23,42.25,42.15,42.17,59219.0,41.485,41.5047,41.4065,41.4261,59219.0
2015-11-18 13:00:00,42.17,42.18,42.08,42.1,32185.0,41.4261,41.4359,41.3377,41.3573,32185.0
2015-11-18 13:30:00,42.09,42.09,41.98,42.0,40678.0,41.3475,41.3475,41.2395,41.2591,40678.0
2015-11-18 14:00:00,42.0,42.31,41.97,42.16,111097.0,41.2591,41.5636,41.2296,41.4163,111097.0
2015-11-18 14:30:00,42.16,42.26,42.07,42.26,56782.0,41.4163,41.5145,41.3279,41.5145,56782.0
2015-11-18 15:00:00,42.25,42.4,42.21,42.4,102687.0,41.5047,41.652,41.4654,41.652,102687.0
2015-11-18 15:30:00,42.4,42.64,42.39,42.59,312796.0,41.652,41.8878,41.6422,41.8387,312796.0
2015-11-19 09:30:00,42.82,42.95,42.64,42.79,86584.0,42.0646,42.1923,41.8878,42.0352,86584.0
2015-11-19 10:00:00,42.79,42.89,42.71,42.87,94579.0,42.0352,42.1334,41.9566,42.1138,94579.0
2015-11-19 10:30:00,42.87,42.98,42.82,42.93,88886.0,42.1138,42.2218,42.0646,42.1727,88886.0
2015-11-19 11:00:00,42.93,43.04,42.88,42.92,126254.0,42.1727,42.2808,42.1236,42.1629,126254.0
2015-11-19 11:30:00,42.91,42.99,42.84,42.93,101603.0,42.1531,42.2316,42.0843,42.1727,101603.0
2015-11-19 12:00:00,42.92,43.08,42.92,42.98,135581.0,42.1629,42.3201,42.1629,42.2218,135581.0
2015-11-19 12:30:00,42.98,43.13,42.97,43.08,141942.0,42.2218,42.3692,42.212,42.3201,141942.0
2015-11-19 13:00:00,43.08,43.08,42.97,42.98,103721.0,42.3201,42.3201,42.212,42.2218,103721.0
2015-11-19 13:30:00,42.97,43.02,42.95,42.95,225509.0,42.212,42.2611,42.1923,42.1923,225509.0
2015-11-19 14:00:00,42.96,43.02,42.87,42.88,146845.0,42.2022,42.2611,42.1138,42.1236,146845.0
2015-11-19 14:30:00,42.88,43.09,42.88,43.05,110878.0,42.1236,42.3299,42.1236,42.2906,110878.0
2015-11-19 15:00:00,43.06,43.24,43.05,43.21,317420.0,42.3004,42.4772,42.2906,42.4478,317420.0
2015-11-19 15:30:00,43.21,43.34,43.15,43.31,651538.0,42.4478,42.5755,42.3888,42.546,651538.0
2015-11-20 09:30:00,43.46,43.8,43.37,43.43,297101.0,42.6933,43.0274,42.6049,42.6639,297101.0
2015-11-20 10:00:00,43.43,43.55,43.43,43.45,270516.0,42.6639,42.7818,42.6639,42.6835,270516.0
2015-11-20 10:30:00,43.45,43.62,43.45,43.55,189675.0,42.6835,42.8505,42.6835,42.7818,189675.0
2015-11-20 11:00:00,43.55,43.77,43.54,43.77,245212.0,42.7818,42.9979,42.7719,42.9979,245212.0
2015-11-20 11:30:00,43.75,43.76,43.41,43.69,235309.0,42.9782,42.9881,42.6442,42.9193,235309.0
2015-11-20 12:00:00,43.69,43.82,43.64,43.67,123568.0,42.9193,43.047,42.8702,42.8996,123568.0
2015-11-20 12:30:00,43.67,43.82,43.66,43.77,104809.0,42.8996,43.047,42.8898,42.9979,104809.0
2015-11-20 13:00:00,43.77,43.83,43.76,43.78,172502.0,42.9979,43.0568,42.9881,43.0077,172502.0
2015-11-20 13:30:00,43.78,43.8,43.6,43.61,183281.0,43.0077,43.0274,42.8309,42.8407,183281.0
2015-11-20 14:00:00,43.6,43.76,43.58,43.67,155789.0,42.8309,42.9881,42.8112,42.8996,155789.0
2015-11-20 14:30:00,43.66,43.69,43.47,43.5,145362.0,42.8898,42.9193,42.7032,42.7326,145362.0
2015-11-20 15:00:00,43.51,43.55,43.46,43.49,247539.0,42.7425,42.7818,42.6933,42.7228,247539.0
2015-11-20 15:30:00,43.49,43.63,43.49,43.62,343978.0,42.7228,42.8603,42.7228,42.8505,343978.0
2015-11-23 09:30:00,43.44,43.93,43.43,43.68,91614.0,42.6737,43.1551,42.6639,42.9095,91614.0
2015-11-23 10:00:00,43.68,43.7,43.48,43.6,68466.0,42.9095,42.9291,42.713,42.8309,68466.0
2015-11-23 10:30:00,43.61,43.62,43.41,43.52,70985.0,42.8407,42.8505,42.6442,42.7523,70985.0
2015-11-23 11:00:00,43.52,43.56,43.43,43.52,74241.0,42.7523,42.7916,42.6639,42.7523,74241.0
2015-11-23 11:30:00,43.51,43.6,43.41,43.43,194872.0,42.7425,42.8309,42.6442,42.6639,194872.0
2015-11-23 12:00:00,43.43,43.44,43.31,43.38,47889.0,42.6639,42.6737,42.546,42.6148,47889.0
2015-11-23 12:30:00,43.38,43.41,43.33,43.34,45561.0,42.6148,42.6442,42.5656,42.5755,45561.0
2015-11-23 13:00:00,43.35,43.4,43.32,43.36,68953.0,42.5853,42.6344,42.5558,42.5951,68953.0
2015-11-23 13:30:00,43.35,43.49,43.32,43.47,142599.0,42.5853,42.7228,42.5558,42.7032,142599.0
2015-11-23 14:00:00,43.46,43.5,43.35,43.43,201502.0,42.6933,42.7326,42.5853,42.6639,201502.0
2015-11-23 14:30:00,43.43,43.48,43.29,43.41,339326.0,42.6639,42.713,42.5263,42.6442,339326.0
2015-11-23 15:00:00,43.41,43.51,43.39,43.44,143454.0,42.6442,42.7425,42.6246,42.6737,143454.0
2015-11-23 15:30:00,43.44,43.48,43.34,43.43,201776.0,42.6737,42.713,42.5755,42.6639,201776.0
2015-11-24 09:30:00,43.1,43.47,43.1,43.22,70676.0,42.3397,42.7032,42.3397,42.4576,70676.0
2015-11-24 10:00:00,43.19,43.28,43.14,43.22,82248.0,42.4281,42.5165,42.379,42.4576,82248.0
2015-11-24 10:30:00,43.21,43.29,43.13,43.28,91282.0,42.4478,42.5263,42.3692,42.5165,91282.0
2015-11-24 11:00:00,43.29,43.4,43.21,43.36,50165.0,42.5263,42.6344,42.4478,42.5951,50165.0
2015-11-24 11:30:00,43.37,43.5,43.36,43.41,53067.0,42.6049,42.7326,42.5951,42.6442,53067.0
2015-11-24 12:00:00,43.42,43.5,43.42,43.46,33145.0,42.6541,42.7326,42.6541,42.6933,33145.0
2015-11-24 12:30:00,43.46,43.46,43.35,43.37,26146.0,42.6933,42.6933,42.5853,42.6049,26146.0
2015-11-24 13:00:00,43.37,43.52,43.37,43.51,78717.0,42.6049,42.7523,42.6049,42.7425,78717.0
2015-11-24 13:30:00,43.51,43.51,43.3,43.34,64432.0,42.7425,42.7425,42.5362,42.5755,64432.0
2015-11-24 14:00:00,43.35,43.38,43.23,43.25,90548.0,42.5853,42.6148,42.4674,42.4871,90548.0
2015-11-24 14:30:00,43.25,43.33,43.23,43.3,43216.0,42.4871,42.5656,42.4674,42.5362,43216.0
2015-11-24 15:00:00,43.31,43.36,43.24,43.26,88313.0,42.546,42.5951,42.4772,42.4969,88313.0
2015-11-24 15:30:00,43.25,43.26,43.14,43.19,238754.0,42.4871,42.4969,42.379,42.4281,238754.0
2015-11-25 09:30:00,43.21,43.38,43.11,43.36,51289.0,42.4478,42.6148,42.3495,42.5951,51289.0
2015-11-25 10:00:00,43.34,43.35,43.17,43.21,46297.0,42.5755,42.5853,42.4085,42.4478,46297.0
2015-11-25 10:30:00,43.2,43.3,43.15,43.16,25311.0,42.4379,42.5362,42.3888,42.3986,25311.0
2015-11-25 11:00:00,43.16,43.22,43.11,43.15,34648.0,42.3986,42.4576,42.3495,42.3888,34648.0
2015-11-25 11:30:00,43.16,43.18,43.07,43.11,73915.0,42.3986,42.4183,42.3102,42.3495,73915.0
2015-11-25 12:00:00,43.12,43.17,43.11,43.17,52847.0,42.3593,42.4085,42.3495,42.4085,52847.0
2015-11-25 12:30:00,43.17,43.32,43.16,43.3,27714.0,42.4085,42.5558,42.3986,42.5362,27714.0
2015-11-25 13:00:00,43.29,43.35,43.24,43.25,24272.0,42.5263,42.5853,42.4772,42.4871,24272.0
2015-11-25 13:30:00,43.24,43.32,43.21,43.3,37158.0,42.4772,42.5558,42.4478,42.5362,37158.0
2015-11-25 14:00:00,43.3,43.42,43.3,43.4,37514.0,42.5362,42.6541,42.5362,42.6344,37514.0
2015-11-25 14:30:00,43.4,43.43,43.37,43.43,38257.0,42.6344,42.6639,42.6049,42.6639,38257.0
2015-11-25 15:00:00,43.44,43.49,43.44,43.45,38964.0,42.6737,42.7228,42.6737,42.6835,38964.0
2015-11-25 15:30:00,43.46,43.46,43.29,43.36,170561.0,42.6933,42.6933,42.5263,42.5951,170561.0
2015-11-27 09:30:00,43.29,43.37,43.16,43.17,31359.0,42.5263,42.6049,42.3986,42.4085,31359.0
2015-11-27 10:00:00,43.17,43.25,43.0,43.2,57802.0,42.4085,42.4871,42.2415,42.4379,57802.0
2015-11-27 10:30:00,43.2,43.24,43.12,43.22,20800.0,42.4379,42.4772,42.3593,42.4576,20800.0
2015-11-27 11:00:00,43.23,43.31,43.2,43.29,33535.0,42.4674,42.546,42.4379,42.5263,33535.0
2015-11-27 11:30:00,43.32,43.34,43.15,43.18,22963.0,42.5558,42.5755,42.3888,42.4183,22963.0
2015-11-27 12:00:00,43.19,43.31,43.14,43.31,49115.0,42.4281,42.546,42.379,42.546,49115.0
2015-11-27 12:30:00,43.31,43.33,43.22,43.26,54269.0,42.546,42.5656,42.4576,42.4969,54269.0
2015-11-30 09:30:00,43.15,43.34,42.98,43.1,68748.0,42.3888,42.5755,42.2218,42.3397,68748.0
2015-11-30 10:00:00,43.1,43.25,43.04,43.24,53183.0,42.3397,42.4871,42.2808,42.4772,53183.0
2015-11-30 10:30:00,43.23,43.35,43.22,43.27,33634.0,42.4674,42.5853,42.4576,42.5067,33634.0
2015-11-30 11:00:00,43.27,43.36,43.26,43.27,25286.0,42.5067,42.5951,42.4969,42.5067,25286.0
2015-11-30 11:30:00,43.26,43.32,43.13,43.14,35495.0,42.4969,42.5558,42.3692,42.379,35495.0
2015-11-30 12:00:00,43.14,43.19,43.12,43.13,48757.0,42.379,42.4281,42.3593,42.3692,48757.0
2015-11-30 12:30:00,43.12,43.13,42.92,42.93,56264.0,42.3593,42.3692,42.1629,42.1727,56264.0
2015-11-30 13:00:00,42.92,42.95,42.81,42.88,62788.0,42.1629,42.1923,42.0548,42.1236,62788.0
2015-11-30 13:30:00,42.88,42.95,42.84,42.93,52787.0,42.1236,42.1923,42.0843,42.1727,52787.0
2015-11-30 14:00:00,42.92,42.93,42.72,42.76,67175.0,42.1629,42.1727,41.9664,42.0057,67175.0
2015-11-30 14:30:00,42.75,42.77,42.63,42.64,71540.0,41.9959,42.0155,41.878,41.8878,71540.0
2015-11-30 15:00:00,42.64,42.72,42.62,42.67,95926.0,41.8878,41.9664,41.8682,41.9173,95926.0
2015-11-30 15:30:00,42.67,42.79,42.66,42.68,237271.0,41.9173,42.0352,41.9075,41.9271,237271.0
2015-12-01 09:30:00,42.82,43.3,42.73,43.2,74927.0,42.0646,42.5362,41.9762,42.4379,74927.0
2015-12-01 10:00:00,43.13,43.18,42.76,42.97,86310.0,42.3692,42.4183,42.0057,42.212,86310.0
2015-12-01 10:30:00,42.97,43.08,42.84,42.9,44795.0,42.212,42.3201,42.0843,42.1432,44795.0
2015-12-01 11:00:00,42.9,42.98,42.77,42.82,40360.0,42.1432,42.2218,42.0155,42.0646,40360.0
2015-12-01 11:30:00,42.83,42.85,42.67,42.74,54429.0,42.0745,42.0941,41.9173,41.986,54429.0
2015-12-01 12:00:00,42.74,42.75,42.62,42.63,65968.0,41.986,41.9959,41.8682,41.878,65968.0
2015-12-01 12:30:00,42.64,42.78,42.63,42.77,32151.0,41.8878,42.0253,41.878,42.0155,32151.0
2015-12-01 13:00:00,42.77,42.77,42.61,42.62,43579.0,42.0155,42.0155,41.8583,41.8682,43579.0
2015-12-01 13:30:00,42.63,42.65,42.61,42.63,46406.0,41.878,41.8976,41.8583,41.878,46406.0
2015-12-01 14:00:00,42.62,42.7,42.62,42.66,50914.0,41.8682,41.9468,41.8682,41.9075,50914.0
2015-12-01 14:30:00,42.66,42.75,42.63,42.72,39286.0,41.9075,41.9959,41.878,41.9664,39286.0
2015-12-01 15:00:00,42.72,42.73,42.62,42.64,78075.0,41.9664,41.9762,41.8682,41.8878,78075.0
2015-12-01 15:30:00,42.64,42.75,42.62,42.71,260928.0,41.8878,41.9959,41.8682,41.9566,260928.0
2015-12-02 09:30:00,42.63,43.24,42.4,42.49,56834.0,41.878,42.4772,41.652,41.7405,56834.0
2015-12-02 10:00:00,42.5,42.56,42.33,42.34,91161.0,41.7503,41.8092,41.5833,41.5931,91161.0
2015-12-02 10:30:00,42.33,42.43,42.31,42.31,46491.0,41.5833,41.6815,41.5636,41.5636,46491.0
2015-12-02 11:00:00,42.31,42.32,42.24,42.29,46900.0,41.5636,41.5735,41.4949,41.544,46900.0
2015-12-02 11:30:00,42.29,42.32,42.19,42.24,33449.0,41.544,41.5735,41.4458,41.4949,33449.0
2015-12-02 12:00:00,42.24,42.32,42.16,42.24,154457.0,41.4949,41.5735,41.4163,41.4949,154457.0
2015-12-02 12:30:00,42.24,42.26,42.15,42.18,42754.0,41.4949,41.5145,41.4065,41.4359,42754.0
2015-12-02 13:00:00,42.17,42.2,42.13,42.18,40820.0,41.4261,41.4556,41.3868,41.4359,40820.0
2015-12-02 13:30:00,42.19,42.2,42.11,42.13,60302.0,41.4458,41.4556,41.3672,41.3868,60302.0
2015-12-02 14:00:00,42.12,42.12,41.85,41.88,82468.0,41.377,41.377,41.1117,41.1412,82468.0
2015-12-02 14:30:00,41.87,41.87,41.71,41.72,73588.0,41.1314,41.1314,40.9742,40.984,73588.0
2015-12-02 15:00:00,41.73,41.91,41.72,41.84,94735.0,40.9939,41.1707,40.984,41.1019,94735.0
2015-12-02 15:30:00,41.84,41.86,41.66,41.73,314246.0,41.1019,41.1216,40.9251,40.9939,314246.0
2015-12-03 09:30:00,41.86,41.97,41.56,41.61,193683.0,41.1216,41.2296,40.8269,40.876,193683.0
2015-12-03 10:00:00,41.61,41.65,41.32,41.35,49553.0,40.876,40.9153,40.5911,40.6206,49553.0
2015-12-03 10:30:00,41.36,41.6,41.34,41.4,74818.0,40.6304,40.8662,40.6107,40.6697,74818.0
2015-12-03 11:00:00,41.42,41.58,41.36,41.56,67125.0,40.6893,40.8465,40.6304,40.8269,67125.0
2015-12-03 11:30:00,41.55,41.55,41.41,41.53,36353.0,40.817,40.817,40.6795,40.7974,36353.0
2015-12-03 12:00:00,41.54,41.55,41.31,41.36,33930.0,40.8072,40.817,40.5813,40.6304,33930.0
2015-12-03 12:30:00,41.36,41.45,41.33,41.35,29292.0,40.6304,40.7188,40.6009,40.6206,29292.0
2015-12-03 13:00:00,41.33,41.53,41.32,41.5,27724.0,40.6009,40.7974,40.5911,40.7679,27724.0
2015-12-03 13:30:00,41.52,41.54,41.18,41.18,58345.0,40.7876,40.8072,40.4536,40.4536,58345.0
2015-12-03 14:00:00,41.18,41.21,41.0,41.0,47539.0,40.4536,40.483,40.2767,40.2767,47539.0
2015-12-03 14:30:00,41.0,41.16,40.95,41.16,78280.0,40.2767,40.4339,40.2276,40.4339,78280.0
2015-12-03 15:00:00,41.15,41.17,40.98,40.98,69120.0,40.4241,40.4437,40.2571,40.2571,69120.0
2015-12-03 15:30:00,40.99,41.19,40.92,41.19,239810.0,40.2669,40.4634,40.1982,40.4634,239810.0
2015-12-04 09:30:00,41.25,41.6,41.07,41.43,49905.0,40.5223,40.8662,40.3455,40.6992,49905.0
2015-12-04 10:00:00,41.45,41.55,41.33,41.44,39495.0,40.7188,40.817,40.6009,40.709,39495.0
2015-12-04 10:30:00,41.43,41.61,41.37,41.6,71075.0,40.6992,40.876,40.6402,40.8662,71075.0
2015-12-04 11:00:00,41.61,41.65,41.56,41.57,62045.0,40.876,40.9153,40.8269,40.8367,62045.0
2015-12-04 11:30:00,41.57,41.62,41.45,41.48,34066.0,40.8367,40.8858,40.7188,40.7483,34066.0
2015-12-04 12:00:00,41.47,41.52,41.43,41.45,52161.0,40.7385,40.7876,40.6992,40.7188,52161.0
2015-12-04 12:30:00,41.46,41.76,41.41,41.74,83411.0,40.7286,41.0233,40.6795,41.0037,83411.0
2015-12-04 13:00:00,41.75,41.89,41.73,41.88,56773.0,41.0135,41.151,40.9939,41.1412,56773.0
2015-12-04 13:30:00,41.88,41.93,41.84,41.93,70376.0,41.1412,41.1903,41.1019,41.1903,70376.0
2015-12-04 14:00:00,41.93,41.97,41.87,41.97,65811.0,41.1903,41.2296,41.1314,41.2296,65811.0
2015-12-04 14:30:00,41.97,42.05,41.95,42.05,157073.0,41.2296,41.3082,41.21,41.3082,157073.0
2015-12-04 15:00:00,42.05,42.17,41.99,42.15,140920.0,41.3082,41.4261,41.2493,41.4065,140920.0
2015-12-04 15:30:00,42.15,42.16,42.01,42.09,290435.0,41.4065,41.4163,41.2689,41.3475,290435.0
2015-12-07 09:30:00,41.93,41.99,41.78,41.99,44976.0,41.1903,41.2493,41.043,41.2493,44976.0
2015-12-07 10:00:00,41.98,41.98,41.83,41.85,36979.0,41.2395,41.2395,41.0921,41.1117,36979.0
2015-12-07 10:30:00,41.85,41.88,41.75,41.85,32250.0,41.1117,41.1412,41.0135,41.1117,32250.0
2015-12-07 11:00:00,41.84,41.95,41.81,41.83,73217.0,41.1019,41.21,41.0725,41.0921,73217.0
2015-12-07 11:30:00,41.83,42.01,41.82,41.99,40839.0,41.0921,41.2689,41.0823,41.2493,40839.0
2015-12-07 12:00:00,41.99,42.07,41.97,42.05,68562.0,41.2493,41.3279,41.2296,41.3082,68562.0
2015-12-07 12:30:00,42.05,42.06,41.8,41.84,47277.0,41.3082,41.318,41.0626,41.1019,47277.0
2015-12-07 13:00:00,41.84,41.95,41.78,41.84,34663.0,41.1019,41.21,41.043,41.1019,34663.0
2015-12-07 13:30:00,41.83,41.84,41.73,41.83,51689.0,41.0921,41.1019,40.9939,41.0921,51689.0
2015-12-07 14:00:00,41.85,41.94,41.79,41.88,67967.0,41.1117,41.2002,41.0528,41.1412,67967.0
2015-12-07 14:30:00,41.89,41.92,41.81,41.84,39260.0,41.151,41.1805,41.0725,41.1019,39260.0
2015-12-07 15:00:00,41.83,41.91,41.81,41.88,95897.0,41.0921,41.1707,41.0725,41.1412,95897.0
2015-12-07 15:30:00,41.88,41.96,41.82,41.9,171881.0,41.1412,41.2198,41.0823,41.1609,171881.0
2015-12-08 09:30:00,41.55,41.65,41.15,41.55,123979.0,40.817,40.9153,40.4241,40.817,123979.0
2015-12-08 10:00:00,41.55,41.65,41.37,41.4,111896.0,40.817,40.9153,40.6402,40.6697,111896.0
2015-12-08 10:30:00,41.38,41.64,41.36,41.63,32570.0,40.65,40.9055,40.6304,40.8956,32570.0
2015-12-08 11:00:00,41.64,41.81,41.64,41.65,42587.0,40.9055,41.0725,40.9055,40.9153,42587.0
2015-12-08 11:30:00,41.61,41.63,41.4,41.46,26791.0,40.876,40.8956,40.6697,40.7286,26791.0
2015-12-08 12:00:00,41.45,41.46,41.28,41.34,20621.0,40.7188,40.7286,40.5518,40.6107,20621.0
2015-12-08 12:30:00,41.32,41.37,41.27,41.36,22640.0,40.5911,40.6402,40.542,40.6304,22640.0
2015-12-08 13:00:00,41.37,41.38,41.29,41.34,40842.0,40.6402,40.65,40.5616,40.6107,40842.0
2015-12-08 13:30:00,41.35,41.43,41.33,41.36,57797.0,40.6206,40.6992,40.6009,40.6304,57797.0
2015-12-08 14:00:00,41.37,41.57,41.37,41.37,81721.0,40.6402,40.8367,40.6402,40.6402,81721.0
2015-12-08 14:30:00,41.37,41.37,41.22,41.22,95655.0,40.6402,40.6402,40.4929,40.4929,95655.0
2015-12-08 15:00:00,41.21,41.23,40.98,41.0,105801.0,40.483,40.5027,40.2571,40.2767,105801.0
2015-12-08 15:30:00,40.99,41.21,40.98,41.18,369042.0,40.2669,40.483,40.2571,40.4536,369042.0
2015-12-09 09:30:00,41.22,42.23,40.96,42.12,303245.0,40.5124,41.5051,40.2569,41.3969,303245.0
2015-12-09 10:00:00,42.1,42.4,41.87,41.87,129296.0,41.3773,41.6721,41.1512,41.1512,129296.0
2015-12-09 10:30:00,41.88,42.14,41.87,41.95,72965.0,41.1611,41.4166,41.1512,41.2299,72965.0
2015-12-09 11:00:00,41.95,42.0,41.75,41.77,32512.0,41.2299,41.279,41.0333,41.053,32512.0
2015-12-09 11:30:00,41.78,41.81,41.42,41.55,68167.0,41.0628,41.0923,40.709,40.8367,68167.0
2015-12-09 12:00:00,41.55,41.62,41.26,41.27,57967.0,40.8367,40.9055,40.5517,40.5615,57967.0
2015-12-09 12:30:00,41.27,41.45,41.09,41.29,94987.0,40.5615,40.7384,40.3846,40.5812,94987.0
2015-12-09 13:00:00,41.29,41.52,41.26,41.45,77316.0,40.5812,40.8072,40.5517,40.7384,77316.0
2015-12-09 13:30:00,41.46,41.59,41.34,41.53,80804.0,40.7483,40.876,40.6303,40.8171,80804.0
2015-12-09 14:00:00,41.54,41.57,41.4,41.43,61828.0,40.8269,40.8564,40.6893,40.7188,61828.0
2015-12-09 14:30:00,41.42,41.51,41.36,41.37,65910.0,40.709,40.7974,40.65,40.6598,65910.0
2015-12-09 15:00:00,41.34,41.48,41.33,41.48,92509.0,40.6303,40.7679,40.6205,40.7679,92509.0
2015-12-09 15:30:00,41.48,41.63,41.4,41.48,285901.0,40.7679,40.9154,40.6893,40.7679,285901.0
2015-12-10 09:30:00,41.55,41.87,41.33,41.53,107639.0,40.8367,41.1512,40.6205,40.8171,107639.0
2015-12-10 10:00:00,41.53,41.67,41.44,41.61,47733.0,40.8171,40.9547,40.7286,40.8957,47733.0
2015-12-10 10:30:00,41.63,41.8,41.57,41.65,55016.0,40.9154,41.0824,40.8564,40.935,55016.0
2015-12-10 11:00:00,41.65,41.87,41.63,41.84,113387.0,40.935,41.1512,40.9154,41.1217,113387.0
2015-12-10 11:30:00,41.82,41.85,41.6,41.66,50804.0,41.1021,41.1316,40.8859,40.9448,50804.0
2015-12-10 12:00:00,41.68,41.73,41.51,41.69,47977.0,40.9645,41.0136,40.7974,40.9743,47977.0
2015-12-10 12:30:00,41.7,41.84,41.64,41.82,115653.0,40.9842,41.1217,40.9252,41.1021,115653.0
2015-12-10 13:00:00,41.82,41.87,41.69,41.71,56591.0,41.1021,41.1512,40.9743,40.994,56591.0
2015-12-10 13:30:00,41.71,41.8,41.71,41.73,36998.0,40.994,41.0824,40.994,41.0136,36998.0
2015-12-10 14:00:00,41.73,41.9,41.73,41.88,49134.0,41.0136,41.1807,41.0136,41.1611,49134.0
2015-12-10 14:30:00,41.88,41.88,41.71,41.74,63974.0,41.1611,41.1611,40.994,41.0235,63974.0
2015-12-10 15:00:00,41.73,41.74,41.56,41.64,75895.0,41.0136,41.0235,40.8466,40.9252,75895.0
2015-12-10 15:30:00,41.63,41.67,41.54,41.6,156706.0,40.9154,40.9547,40.8269,40.8859,156706.0
2015-12-11 09:30:00,40.92,41.12,40.78,41.01,63992.0,40.2175,40.4141,40.0799,40.306,63992.0
2015-12-11 10:00:00,40.99,41.23,40.94,41.21,136488.0,40.2863,40.5222,40.2372,40.5026,136488.0
2015-12-11 10:30:00,41.22,41.25,41.09,41.14,62565.0,40.5124,40.5419,40.3846,40.4338,62565.0
2015-12-11 11:00:00,41.13,41.34,41.04,41.19,66294.0,40.4239,40.6303,40.3355,40.4829,66294.0
2015-12-11 11:30:00,41.2,41.27,41.07,41.19,117426.0,40.4927,40.5615,40.365,40.4829,117426.0
2015-12-11 12:00:00,41.19,41.24,41.0,41.01,119491.0,40.4829,40.532,40.2962,40.306,119491.0
2015-12-11 12:30:00,41.0,41.09,40.95,41.01,80788.0,40.2962,40.3846,40.247,40.306,80788.0
2015-12-11 13:00:00,41.02,41.08,40.94,40.96,66289.0,40.3158,40.3748,40.2372,40.2569,66289.0
2015-12-11 13:30:00,40.98,41.12,40.95,41.06,76254.0,40.2765,40.4141,40.247,40.3551,76254.0
2015-12-11 14:00:00,41.06,41.23,41.06,41.09,129938.0,40.3551,40.5222,40.3551,40.3846,129938.0
2015-12-11 14:30:00,41.1,41.14,41.03,41.09,61471.0,40.3945,40.4338,40.3257,40.3846,61471.0
2015-12-11 15:00:00,41.09,41.13,40.8,40.9,80684.0,40.3846,40.4239,40.0996,40.1979,80684.0
2015-12-11 15:30:00,40.9,40.96,40.82,40.87,280368.0,40.1979,40.2569,40.1193,40.1684,280368.0
2015-12-14 09:30:00,40.82,41.28,40.72,40.87,165861.0,40.1193,40.5714,40.021,40.1684,165861.0
2015-12-14 10:00:00,40.87,41.15,40.7,40.71,103331.0,40.1684,40.4436,40.0013,40.0111,103331.0
2015-12-14 10:30:00,40.7,40.78,40.6,40.78,115890.0,40.0013,40.0799,39.903,40.0799,115890.0
2015-12-14 11:00:00,40.78,40.78,40.45,40.64,109862.0,40.0799,40.0799,39.7556,39.9423,109862.0
2015-12-14 11:30:00,40.62,40.83,40.55,40.82,90424.0,39.9227,40.1291,39.8539,40.1193,90424.0
2015-12-14 12:00:00,40.8,41.1,40.76,41.09,125952.0,40.0996,40.3945,40.0603,40.3846,125952.0
2015-12-14 12:30:00,41.07,41.3,41.07,41.28,127617.0,40.365,40.591,40.365,40.5714,127617.0
2015-12-14 13:00:00,41.29,41.34,41.03,41.06,110399.0,40.5812,40.6303,40.3257,40.3551,110399.0
2015-12-14 13:30:00,41.06,41.07,40.82,40.95,136767.0,40.3551,40.365,40.1193,40.247,136767.0
2015-12-14 14:00:00,40.97,41.09,40.92,41.01,137914.0,40.2667,40.3846,40.2175,40.306,137914.0
2015-12-14 14:30:00,41.02,41.18,40.95,41.08,181837.0,40.3158,40.4731,40.247,40.3748,181837.0
2015-12-14 15:00:00,41.07,41.07,40.87,41.02,215996.0,40.365,40.365,40.1684,40.3158,215996.0
2015-12-14 15:30:00,41.01,41.29,41.01,41.25,523521.0,40.306,40.5812,40.306,40.5419,523521.0
2015-12-15 09:30:00,41.59,41.85,41.55,41.66,145793.0,40.876,41.1316,40.8367,40.9448,145793.0
2015-12-15 10:00:00,41.67,41.67,41.5,41.53,50170.0,40.9547,40.9547,40.7876,40.8171,50170.0
2015-12-15 10:30:00,41.53,41.53,41.4,41.42,165179.0,40.8171,40.8171,40.6893,40.709,165179.0
2015-12-15 11:00:00,41.41,41.41,41.27,41.38,57042.0,40.6991,40.6991,40.5615,40.6696,57042.0
2015-12-15 11:30:00,41.38,41.4,41.25,41.3,94484.0,40.6696,40.6893,40.5419,40.591,94484.0
2015-12-15 12:00:00,41.3,41.46,41.29,41.42,57518.0,40.591,40.7483,40.5812,40.709,57518.0
2015-12-15 12:30:00,41.42,41.58,41.41,41.55,49789.0,40.709,40.8662,40.6991,40.8367,49789.0
2015-12-15 13:00:00,41.56,41.58,41.37,41.41,66705.0,40.8466,40.8662,40.6598,40.6991,66705.0
2015-12-15 13:30:00,41.41,41.53,41.4,41.51,52090.0,40.6991,40.8171,40.6893,40.7974,52090.0
2015-12-15 14:00:00,41.51,41.53,41.4,41.46,79663.0,40.7974,40.8171,40.6893,40.7483,79663.0
2015-12-15 14:30:00,41.47,41.52,41.41,41.42,107865.0,40.7581,40.8072,40.6991,40.709,107865.0
2015-12-15 15:00:00,41.43,41.43,41.34,41.35,68113.0,40.7188,40.7188,40.6303,40.6402,68113.0
2015-12-15 15:30:00,41.34,41.43,41.29,41.36,204337.0,40.6303,40.7188,40.5812,40.65,204337.0
2015-12-16 09:30:00,42.28,42.37,41.9,41.97,142629.0,41.5542,41.6427,41.1807,41.2495,142629.0
2015-12-16 10:00:00,41.95,42.1,41.9,42.06,80945.0,41.2299,41.3773,41.1807,41.338,80945.0
2015-12-16 10:30:00,42.05,42.06,41.87,41.87,56631.0,41.3281,41.338,41.1512,41.1512,56631.0
2015-12-16 11:00:00,41.86,41.92,41.78,41.78,57777.0,41.1414,41.2004,41.0628,41.0628,57777.0
2015-12-16 11:30:00,41.77,41.88,41.74,41.88,61991.0,41.053,41.1611,41.0235,41.1611,61991.0
2015-12-16 12:00:00,41.86,41.95,41.83,41.85,21479.0,41.1414,41.2299,41.1119,41.1316,21479.0
2015-12-16 12:30:00,41.86,41.92,41.72,41.73,43868.0,41.1414,41.2004,41.0038,41.0136,43868.0
2015-12-16 13:00:00,41.73,42.01,41.73,41.97,61564.0,41.0136,41.2888,41.0136,41.2495,61564.0
2015-12-16 13:30:00,41.98,42.27,41.87,42.26,105357.0,41.2593,41.5444,41.1512,41.5345,105357.0
2015-12-16 14:00:00,42.23,42.46,41.89,42.16,63118.0,41.5051,41.7311,41.1709,41.4363,63118.0
2015-12-16 14:30:00,42.14,42.44,42.09,42.44,90283.0,41.4166,41.7114,41.3675,41.7114,90283.0
2015-12-16 15:00:00,42.44,42.58,42.38,42.56,97145.0,41.7114,41.849,41.6525,41.8294,97145.0
2015-12-16 15:30:00,42.57,42.8,42.55,42.61,373140.0,41.8392,42.0653,41.8196,41.8785,373140.0
2015-12-17 09:30:00,42.6,42.61,42.36,42.58,211772.0,41.8687,41.8785,41.6328,41.849,211772.0
2015-12-17 10:00:00,42.55,42.55,41.94,41.96,76198.0,41.8196,41.8196,41.22,41.2397,76198.0
2015-12-17 10:30:00,41.96,41.97,41.58,41.71,63409.0,41.2397,41.2495,40.8662,40.994,63409.0
2015-12-17 11:00:00,41.71,41.86,41.67,41.77,53803.0,40.994,41.1414,40.9547,41.053,53803.0
2015-12-17 11:30:00,41.76,41.89,41.71,41.84,72462.0,41.0431,41.1709,40.994,41.1217,72462.0
2015-12-17 12:00:00,41.84,41.94,41.74,41.94,81691.0,41.1217,41.22,41.0235,41.22,81691.0
2015-12-17 12:30:00,41.93,41.95,41.56,41.75,150553.0,41.2102,41.2299,40.8466,41.0333,150553.0
2015-12-17 13:00:00,41.75,41.8,41.68,41.72,34470.0,41.0333,41.0824,40.9645,41.0038,34470.0
2015-12-17 13:30:00,41.74,41.94,41.7,41.92,49809.0,41.0235,41.22,40.9842,41.2004,49809.0
2015-12-17 14:00:00,41.92,41.94,41.81,41.85,38998.0,41.2004,41.22,41.0923,41.1316,38998.0
2015-12-17 14:30:00,41.84,41.86,41.69,41.73,31024.0,41.1217,41.1414,40.9743,41.0136,31024.0
2015-12-17 15:00:00,41.74,41.79,41.63,41.67,54605.0,41.0235,41.0726,40.9154,40.9547,54605.0
2015-12-17 15:30:00,41.67,41.77,41.42,41.43,235807.0,40.9547,41.053,40.709,40.7188,235807.0
2015-12-18 09:30:00,41.08,41.35,40.93,41.29,264648.0,40.3748,40.6402,40.2274,40.5812,264648.0
2015-12-18 10:00:00,41.27,41.31,41.13,41.22,63070.0,40.5615,40.6008,40.4239,40.5124,63070.0
2015-12-18 10:30:00,41.22,41.33,41.11,41.3,122711.0,40.5124,40.6205,40.4043,40.591,122711.0
2015-12-18 11:00:00,41.3,41.32,41.21,41.24,65417.0,40.591,40.6107,40.5026,40.532,65417.0
2015-12-18 11:30:00,41.25,41.29,41.16,41.23,103916.0,40.5419,40.5812,40.4534,40.5222,103916.0
2015-12-18 12:00:00,41.21,41.32,41.19,41.24,91976.0,40.5026,40.6107,40.4829,40.532,91976.0
2015-12-18 12:30:00,41.25,41.26,41.1,41.13,79463.0,40.5419,40.5517,40.3945,40.4239,79463.0
2015-12-18 13:00:00,41.13,41.29,41.0,41.03,87395.0,40.4239,40.5812,40.2962,40.3257,87395.0
2015-12-18 13:30:00,41.03,41.04,40.94,41.01,66958.0,40.3257,40.3355,40.2372,40.306,66958.0
2015-12-18 14:00:00,41.01,41.1,40.98,41.1,75931.0,40.306,40.3945,40.2765,40.3945,75931.0
2015-12-18 14:30:00,41.1,41.1,40.97,41.04,100232.0,40.3945,40.3945,40.2667,40.3355,100232.0
2015-12-18 15:00:00,41.04,41.09,41.0,41.03,130629.0,40.3355,40.3846,40.2962,40.3257,130629.0
2015-12-18 15:30:00,41.04,41.2,41.0,41.0,247021.0,40.3355,40.4927,40.2962,40.2962,247021.0
2015-12-21 09:30:00,41.24,41.92,41.03,41.79,121993.0,40.532,41.2004,40.3257,41.0726,121993.0
2015-12-21 10:00:00,41.8,41.85,41.65,41.72,83826.0,41.0824,41.1316,40.935,41.0038,83826.0
2015-12-21 10:30:00,41.73,41.81,41.56,41.61,76982.0,41.0136,41.0923,40.8466,40.8957,76982.0
2015-12-21 11:00:00,41.61,41.62,41.25,41.34,96620.0,40.8957,40.9055,40.5419,40.6303,96620.0
2015-12-21 11:30:00,41.33,41.4,41.26,41.3,83109.0,40.6205,40.6893,40.5517,40.591,83109.0
2015-12-21 12:00:00,41.31,41.42,41.28,41.4,31199.0,40.6008,40.709,40.5714,40.6893,31199.0
2015-12-21 12:30:00,41.39,41.55,41.39,41.5,42093.0,40.6795,40.8367,40.6795,40.7876,42093.0
2015-12-21 13:00:00,41.5,41.52,41.43,41.46,42899.0,40.7876,40.8072,40.7188,40.7483,42899.0
2015-12-21 13:30:00,41.46,41.51,41.32,41.33,141728.0,40.7483,40.7974,40.6107,40.6205,141728.0
2015-12-21 14:00:00,41.33,41.37,41.26,41.29,71138.0,40.6205,40.6598,40.5517,40.5812,71138.0
2015-12-21 14:30:00,41.28,41.29,41.23,41.24,54756.0,40.5714,40.5812,40.5222,40.532,54756.0
2015-12-21 15:00:00,41.25,41.26,41.16,41.24,61348.0,40.5419,40.5517,40.4534,40.532,61348.0
2015-12-21 15:30:00,41.24,41.32,41.18,41.31,572847.0,40.532,40.6107,40.4731,40.6008,572847.0
2015-12-22 09:30:00,41.63,41.71,41.34,41.54,115962.0,40.9154,40.994,40.6303,40.8269,115962.0
2015-12-22 10:00:00,41.56,41.6,41.45,41.59,59604.0,40.8466,40.8859,40.7384,40.876,59604.0
2015-12-22 10:30:00,41.58,41.67,41.5,41.53,26363.0,40.8662,40.9547,40.7876,40.8171,26363.0
2015-12-22 11:00:00,41.54,41.65,41.49,41.5,44757.0,40.8269,40.935,40.7778,40.7876,44757.0
2015-12-22 11:30:00,41.5,41.6,41.5,41.56,30124.0,40.7876,40.8859,40.7876,40.8466,30124.0
2015-12-22 12:00:00,41.56,41.62,41.48,41.6,19071.0,40.8466,40.9055,40.7679,40.8859,19071.0
2015-12-22 12:30:00,41.59,41.76,41.59,41.76,28690.0,40.876,41.0431,40.876,41.0431,28690.0
2015-12-22 13:00:00,41.77,41.8,41.72,41.79,35847.0,41.053,41.0824,41.0038,41.0726,35847.0
2015-12-22 13:30:00,41.78,41.96,41.75,41.94,36631.0,41.0628,41.2397,41.0333,41.22,36631.0
2015-12-22 14:00:00,41.95,42.01,41.9,41.99,55039.0,41.2299,41.2888,41.1807,41.2692,55039.0
2015-12-22 14:30:00,41.99,42.05,41.97,42.05,62118.0,41.2692,41.3281,41.2495,41.3281,62118.0
2015-12-22 15:00:00,42.04,42.19,42.03,42.12,109981.0,41.3183,41.4657,41.3085,41.3969,109981.0
2015-12-22 15:30:00,42.1,42.11,41.95,42.08,145633.0,41.3773,41.3871,41.2299,41.3576,145633.0
2015-12-23 09:30:00,42.33,42.43,42.12,42.4,203407.0,41.6033,41.7016,41.3969,41.6721,203407.0
2015-12-23 10:00:00,42.4,42.44,42.32,42.39,89820.0,41.6721,41.7114,41.5935,41.6623,89820.0
2015-12-23 10:30:00,42.4,42.56,42.38,42.56,38035.0,41.6721,41.8294,41.6525,41.8294,38035.0
2015-12-23 11:00:00,42.57,42.6,42.19,42.2,153026.0,41.8392,41.8687,41.4657,41.4756,153026.0
2015-12-23 11:30:00,42.2,42.48,42.1,42.44,146192.0,41.4756,41.7508,41.3773,41.7114,146192.0
2015-12-23 12:00:00,42.44,42.58,42.42,42.57,31203.0,41.7114,41.849,41.6918,41.8392,31203.0
2015-12-23 12:30:00,42.56,42.59,42.5,42.54,20810.0,41.8294,41.8589,41.7704,41.8097,20810.0
2015-12-23 13:00:00,42.55,42.55,42.43,42.47,31014.0,41.8196,41.8196,41.7016,41.7409,31014.0
2015-12-23 13:30:00,42.47,42.59,42.45,42.55,58096.0,41.7409,41.8589,41.7213,41.8196,58096.0
2015-12-23 14:00:00,42.55,42.67,42.53,42.66,57423.0,41.8196,41.9375,41.7999,41.9277,57423.0
2015-12-23 14:30:00,42.67,42.74,42.59,42.62,52016.0,41.9375,42.0063,41.8589,41.8884,52016.0
2015-12-23 15:00:00,42.62,42.71,42.6,42.69,82661.0,41.8884,41.9768,41.8687,41.9572,82661.0
2015-12-23 15:30:00,42.69,42.84,42.67,42.76,213609.0,41.9572,42.1046,41.9375,42.026,213609.0
2015-12-24 09:30:00,42.66,42.7,42.55,42.67,60811.0,41.9277,41.967,41.8196,41.9375,60811.0
2015-12-24 10:00:00,42.67,42.7,42.62,42.66,22204.0,41.9375,41.967,41.8884,41.9277,22204.0
2015-12-24 10:30:00,42.65,42.71,42.64,42.7,30134.0,41.9178,41.9768,41.908,41.967,30134.0
2015-12-24 11:00:00,42.71,42.77,42.71,42.76,40879.0,41.9768,42.0358,41.9768,42.026,40879.0
2015-12-24 11:30:00,42.76,42.76,42.7,42.72,53106.0,42.026,42.026,41.967,41.9866,53106.0
2015-12-24 12:00:00,42.72,42.76,42.71,42.71,61331.0,41.9866,42.026,41.9768,41.9768,61331.0
2015-12-24 12:30:00,42.71,42.81,42.67,42.68,115031.0,41.9768,42.0751,41.9375,41.9473,115031.0
2015-12-28 09:30:00,42.59,42.6,42.38,42.44,53784.0,41.8589,41.8687,41.6525,41.7114,53784.0
2015-12-28 10:00:00,42.43,42.43,42.26,42.38,40866.0,41.7016,41.7016,41.5345,41.6525,40866.0
2015-12-28 10:30:00,42.36,42.41,42.28,42.39,56275.0,41.6328,41.682,41.5542,41.6623,56275.0
2015-12-28 11:00:00,42.36,42.52,42.36,42.41,27876.0,41.6328,41.7901,41.6328,41.682,27876.0
2015-12-28 11:30:00,42.42,42.55,42.4,42.47,60833.0,41.6918,41.8196,41.6721,41.7409,60833.0
2015-12-28 12:00:00,42.48,42.51,42.42,42.46,54749.0,41.7508,41.7802,41.6918,41.7311,54749.0
2015-12-28 12:30:00,42.47,42.47,42.3,42.34,154743.0,41.7409,41.7409,41.5739,41.6132,154743.0
2015-12-28 13:00:00,42.35,42.6,42.32,42.58,112319.0,41.623,41.8687,41.5935,41.849,112319.0
2015-12-28 13:30:00,42.59,42.67,42.55,42.57,46054.0,41.8589,41.9375,41.8196,41.8392,46054.0
2015-12-28 14:00:00,42.56,42.62,42.52,42.56,51469.0,41.8294,41.8884,41.7901,41.8294,51469.0
2015-12-28 14:30:00,42.56,42.64,42.55,42.63,37939.0,41.8294,41.908,41.8196,41.8982,37939.0
2015-12-28 15:00:00,42.63,42.64,42.56,42.58,46898.0,41.8982,41.908,41.8294,41.849,46898.0
2015-12-28 15:30:00,42.58,42.6,42.53,42.56,155056.0,41.849,41.8687,41.7999,41.8294,155056.0
2015-12-29 09:30:00,42.81,43.22,42.58,43.17,84497.0,42.0751,42.4781,41.849,42.4289,84497.0
2015-12-29 10:00:00,43.21,43.31,43.09,43.15,43862.0,42.4682,42.5665,42.3503,42.4093,43862.0
2015-12-29 10:30:00,43.15,43.16,43.05,43.07,77760.0,42.4093,42.4191,42.311,42.3306,77760.0
2015-12-29 11:00:00,43.07,43.24,43.07,43.16,89120.0,42.3306,42.4977,42.3306,42.4191,89120.0
2015-12-29 11:30:00,43.16,43.18,42.89,42.93,69986.0,42.4191,42.4387,42.1537,42.193,69986.0
2015-12-29 12:00:00,42.92,43.0,42.83,42.99,53294.0,42.1832,42.2618,42.0948,42.252,53294.0
2015-12-29 12:30:00,42.99,43.01,42.92,42.99,67525.0,42.252,42.2717,42.1832,42.252,67525.0
2015-12-29 13:00:00,42.99,43.02,42.94,43.0,53978.0,42.252,42.2815,42.2029,42.2618,53978.0
2015-12-29 13:30:00,42.99,43.01,42.95,43.0,28817.0,42.252,42.2717,42.2127,42.2618,28817.0
2015-12-29 14:00:00,42.99,43.02,42.94,42.96,55666.0,42.252,42.2815,42.2029,42.2225,55666.0
2015-12-29 14:30:00,42.95,43.01,42.89,43.0,51264.0,42.2127,42.2717,42.1537,42.2618,51264.0
2015-12-29 15:00:00,43.0,43.02,42.98,42.99,68447.0,42.2618,42.2815,42.2422,42.252,68447.0
2015-12-29 15:30:00,43.0,43.06,42.91,42.98,287121.0,42.2618,42.3208,42.1734,42.2422,287121.0
2015-12-30 09:30:00,42.83,43.08,42.01,43.02,46095.0,42.0948,42.3405,41.2888,42.2815,46095.0
2015-12-30 10:00:00,43.03,43.06,42.91,42.99,49257.0,42.2913,42.3208,42.1734,42.252,49257.0
2015-12-30 10:30:00,42.99,43.01,42.93,42.93,37367.0,42.252,42.2717,42.193,42.193,37367.0
2015-12-30 11:00:00,42.93,42.97,42.89,42.94,39654.0,42.193,42.2324,42.1537,42.2029,39654.0
2015-12-30 11:30:00,42.96,42.96,42.86,42.87,44920.0,42.2225,42.2225,42.1242,42.1341,44920.0
2015-12-30 12:00:00,42.88,42.92,42.67,42.67,51181.0,42.1439,42.1832,41.9375,41.9375,51181.0
2015-12-30 12:30:00,42.66,42.7,42.59,42.63,30386.0,41.9277,41.967,41.8589,41.8982,30386.0
2015-12-30 13:00:00,42.63,42.67,42.52,42.53,31821.0,41.8982,41.9375,41.7901,41.7999,31821.0
2015-12-30 13:30:00,42.54,42.62,42.53,42.59,28916.0,41.8097,41.8884,41.7999,41.8589,28916.0
2015-12-30 14:00:00,42.59,42.75,42.58,42.64,107889.0,41.8589,42.0161,41.849,41.908,107889.0
2015-12-30 14:30:00,42.64,42.75,42.55,42.57,133908.0,41.908,42.0161,41.8196,41.8392,133908.0
2015-12-30 15:00:00,42.56,42.64,42.52,42.55,172661.0,41.8294,41.908,41.7901,41.8196,172661.0
2015-12-30 15:30:00,42.55,42.55,42.39,42.46,231043.0,41.8196,41.8196,41.6623,41.7311,231043.0
2015-12-31 09:30:00,42.31,42.36,42.02,42.14,77111.0,41.5837,41.6328,41.2987,41.4166,77111.0
2015-12-31 10:00:00,42.15,42.17,41.99,42.04,52925.0,41.4264,41.4461,41.2692,41.3183,52925.0
2015-12-31 10:30:00,42.04,42.04,41.89,41.98,20493.0,41.3183,41.3183,41.1709,41.2593,20493.0
2015-12-31 11:00:00,41.99,42.06,41.98,42.04,24045.0,41.2692,41.338,41.2593,41.3183,24045.0
2015-12-31 11:30:00,42.03,42.27,42.02,42.27,22408.0,41.3085,41.5444,41.2987,41.5444,22408.0
2015-12-31 12:00:00,42.28,42.32,42.24,42.3,33788.0,41.5542,41.5935,41.5149,41.5739,33788.0
2015-12-31 12:30:00,42.31,42.38,42.26,42.28,86538.0,41.5837,41.6525,41.5345,41.5542,86538.0
2015-12-31 13:00:00,42.27,42.28,42.09,42.12,86202.0,41.5444,41.5542,41.3675,41.3969,86202.0
2015-12-31 13:30:00,42.12,42.23,42.1,42.22,53921.0,41.3969,41.5051,41.3773,41.4952,53921.0
2015-12-31 14:00:00,42.23,42.23,42.01,42.06,50734.0,41.5051,41.5051,41.2888,41.338,50734.0
2015-12-31 14:30:00,42.06,42.16,42.01,42.14,28958.0,41.338,41.4363,41.2888,41.4166,28958.0
2015-12-31 15:00:00,42.13,42.14,42.02,42.09,34864.0,41.4068,41.4166,41.2987,41.3675,34864.0
2015-12-31 15:30:00,42.1,42.2,42.0,42.0,179919.0,41.3773,41.4756,41.279,41.279,179919.0
2016-01-04 09:30:00,41.34,41.39,40.79,41.24,157307.0,40.6303,40.6795,40.0898,40.532,157307.0
2016-01-04 10:00:00,41.23,41.43,40.95,41.27,122847.0,40.5222,40.7188,40.247,40.5615,122847.0
2016-01-04 10:30:00,41.26,41.28,40.96,40.97,58270.0,40.5517,40.5714,40.2569,40.2667,58270.0
2016-01-04 11:00:00,40.96,40.99,40.85,40.99,57664.0,40.2569,40.2863,40.1487,40.2863,57664.0
2016-01-04 11:30:00,40.99,41.15,40.95,41.08,71076.0,40.2863,40.4436,40.247,40.3748,71076.0
2016-01-04 12:00:00,41.07,41.09,40.91,41.01,40764.0,40.365,40.3846,40.2077,40.306,40764.0
2016-01-04 12:30:00,41.01,41.21,40.99,41.11,36265.0,40.306,40.5026,40.2863,40.4043,36265.0
2016-01-04 13:00:00,41.1,41.25,41.1,41.24,61545.0,40.3945,40.5419,40.3945,40.532,61545.0
2016-01-04 13:30:00,41.23,41.38,41.23,41.31,52091.0,40.5222,40.6696,40.5222,40.6008,52091.0
2016-01-04 14:00:00,41.29,41.33,41.21,41.28,63203.0,40.5812,40.6205,40.5026,40.5714,63203.0
2016-01-04 14:30:00,41.29,41.3,41.12,41.15,66707.0,40.5812,40.591,40.4141,40.4436,66707.0
2016-01-04 15:00:00,41.16,41.18,40.99,41.05,120415.0,40.4534,40.4731,40.2863,40.3453,120415.0
2016-01-04 15:30:00,41.05,41.52,41.05,41.51,428261.0,40.3453,40.8072,40.3453,40.7974,428261.0
2016-01-05 09:30:00,41.5,41.74,41.39,41.46,55451.0,40.7876,41.0235,40.6795,40.7483,55451.0
2016-01-05 10:00:00,41.48,41.5,41.26,41.33,91019.0,40.7679,40.7876,40.5517,40.6205,91019.0
2016-01-05 10:30:00,41.32,41.65,41.24,41.58,94634.0,40.6107,40.935,40.532,40.8662,94634.0
2016-01-05 11:00:00,41.56,41.59,41.23,41.34,50533.0,40.8466,40.876,40.5222,40.6303,50533.0
2016-01-05 11:30:00,41.34,41.45,41.24,41.27,60389.0,40.6303,40.7384,40.532,40.5615,60389.0
2016-01-05 12:00:00,41.28,41.29,41.02,41.1,62785.0,40.5714,40.5812,40.3158,40.3945,62785.0
2016-01-05 12:30:00,41.11,41.2,41.09,41.2,66176.0,40.4043,40.4927,40.3846,40.4927,66176.0
2016-01-05 13:00:00,41.2,41.32,41.13,41.15,58403.0,40.4927,40.6107,40.4239,40.4436,58403.0
2016-01-05 13:30:00,41.14,41.47,41.12,41.38,89413.0,40.4338,40.7581,40.4141,40.6696,89413.0
2016-01-05 14:00:00,41.39,41.58,41.3,41.52,79319.0,40.6795,40.8662,40.591,40.8072,79319.0
2016-01-05 14:30:00,41.51,41.54,41.4,41.48,69795.0,40.7974,40.8269,40.6893,40.7679,69795.0
2016-01-05 15:00:00,41.47,41.52,41.38,41.47,77033.0,40.7581,40.8072,40.6696,40.7581,77033.0
2016-01-05 15:30:00,41.47,41.63,41.42,41.6,322451.0,40.7581,40.9154,40.709,40.8859,322451.0
2016-01-06 09:30:00,40.92,41.03,40.67,40.7,148557.0,40.2175,40.3257,39.9718,40.0013,148557.0
2016-01-06 10:00:00,40.71,40.73,40.51,40.65,452458.0,40.0111,40.0308,39.8146,39.9522,452458.0
2016-01-06 10:30:00,40.64,40.68,40.46,40.52,206362.0,39.9423,39.9817,39.7654,39.8244,206362.0
2016-01-06 11:00:00,40.52,40.59,40.42,40.49,178920.0,39.8244,39.8932,39.7261,39.7949,178920.0
2016-01-06 11:30:00,40.49,40.53,40.35,40.36,60963.0,39.7949,39.8342,39.6573,39.6672,60963.0
2016-01-06 12:00:00,40.37,40.39,40.29,40.32,45703.0,39.677,39.6966,39.5984,39.6278,45703.0
2016-01-06 12:30:00,40.3,40.43,40.28,40.3,69036.0,39.6082,39.736,39.5885,39.6082,69036.0
2016-01-06 13:00:00,40.31,40.46,40.31,40.39,60307.0,39.618,39.7654,39.618,39.6966,60307.0
2016-01-06 13:30:00,40.38,40.43,40.29,40.29,39849.0,39.6868,39.736,39.5984,39.5984,39849.0
2016-01-06 14:00:00,40.28,40.38,40.26,40.31,70753.0,39.5885,39.6868,39.5689,39.618,70753.0
2016-01-06 14:30:00,40.31,40.33,39.99,40.01,87538.0,39.618,39.6377,39.3035,39.3232,87538.0
2016-01-06 15:00:00,40.0,40.23,39.94,40.2,104491.0,39.3133,39.5394,39.2544,39.5099,104491.0
2016-01-06 15:30:00,40.2,40.42,40.19,40.34,478537.0,39.5099,39.7261,39.5001,39.6475,478537.0
2016-01-07 09:30:00,39.38,39.83,39.32,39.76,98641.0,38.704,39.1463,38.645,39.0775,98641.0
2016-01-07 10:00:00,39.73,39.95,39.53,39.93,128485.0,39.048,39.2642,38.8514,39.2445,128485.0
2016-01-07 10:30:00,39.96,40.14,39.89,40.06,79203.0,39.274,39.4509,39.2052,39.3723,79203.0
2016-01-07 11:00:00,40.07,40.07,39.89,39.99,181672.0,39.3821,39.3821,39.2052,39.3035,181672.0
2016-01-07 11:30:00,39.98,40.04,39.9,39.9,162171.0,39.2937,39.3526,39.2151,39.2151,162171.0
2016-01-07 12:00:00,39.9,39.99,39.85,39.85,56953.0,39.2151,39.3035,39.1659,39.1659,56953.0
2016-01-07 12:30:00,39.85,39.86,39.72,39.76,97037.0,39.1659,39.1757,39.0381,39.0775,97037.0
2016-01-07 13:00:00,39.76,39.76,39.5,39.58,125711.0,39.0775,39.0775,38.8219,38.9005,125711.0
2016-01-07 13:30:00,39.58,39.62,39.35,39.59,154938.0,38.9005,38.9399,38.6745,38.9104,154938.0
2016-01-07 14:00:00,39.57,39.6,39.46,39.5,95891.0,38.8907,38.9202,38.7826,38.8219,95891.0
2016-01-07 14:30:00,39.5,39.73,39.43,39.59,110107.0,38.8219,39.048,38.7531,38.9104,110107.0
2016-01-07 15:00:00,39.59,39.65,39.41,39.43,191467.0,38.9104,38.9693,38.7335,38.7531,191467.0
2016-01-07 15:30:00,39.42,39.7,39.41,39.52,418691.0,38.7433,39.0185,38.7335,38.8416,418691.0
2016-01-08 09:30:00,39.68,39.94,39.6,39.93,188173.0,38.9988,39.2544,38.9202,39.2445,188173.0
2016-01-08 10:00:00,39.92,39.94,39.57,39.69,130495.0,39.2347,39.2544,38.8907,39.0087,130495.0
2016-01-08 10:30:00,39.69,39.84,39.59,39.78,299018.0,39.0087,39.1561,38.9104,39.0971,299018.0
2016-01-08 11:00:00,39.78,39.87,39.62,39.66,158959.0,39.0971,39.1856,38.9399,38.9792,158959.0
2016-01-08 11:30:00,39.66,39.76,39.54,39.73,306034.0,38.9792,39.0775,38.8612,39.048,306034.0
2016-01-08 12:00:00,39.73,39.77,39.63,39.72,235258.0,39.048,39.0873,38.9497,39.0381,235258.0
2016-01-08 12:30:00,39.71,39.79,39.65,39.73,219627.0,39.0283,39.1069,38.9693,39.048,219627.0
2016-01-08 13:00:00,39.72,39.78,39.53,39.56,111510.0,39.0381,39.0971,38.8514,38.8809,111510.0
2016-01-08 13:30:00,39.56,39.69,39.55,39.59,146674.0,38.8809,39.0087,38.8711,38.9104,146674.0
2016-01-08 14:00:00,39.59,39.62,39.33,39.35,202089.0,38.9104,38.9399,38.6548,38.6745,202089.0
2016-01-08 14:30:00,39.34,39.53,39.34,39.42,144927.0,38.6647,38.8514,38.6647,38.7433,144927.0
2016-01-08 15:00:00,39.42,39.42,39.25,39.25,275349.0,38.7433,38.7433,38.5762,38.5762,275349.0
2016-01-08 15:30:00,39.25,39.26,38.99,39.05,570557.0,38.5762,38.586,38.3207,38.3796,570557.0
2016-01-11 09:30:00,39.19,39.26,38.92,39.18,110602.0,38.5172,38.586,38.2519,38.5074,110602.0
2016-01-11 10:00:00,39.18,39.2,39.02,39.05,106072.0,38.5074,38.5271,38.3502,38.3796,106072.0
2016-01-11 10:30:00,39.05,39.23,38.84,38.86,103853.0,38.3796,38.5566,38.1732,38.1929,103853.0
2016-01-11 11:00:00,38.85,38.92,38.65,38.92,121665.0,38.1831,38.2519,37.9865,38.2519,121665.0
2016-01-11 11:30:00,38.91,39.06,38.82,39.02,67645.0,38.242,38.3895,38.1536,38.3502,67645.0
2016-01-11 12:00:00,39.03,39.05,38.81,38.82,82842.0,38.36,38.3796,38.1438,38.1536,82842.0
2016-01-11 12:30:00,38.85,38.96,38.74,38.82,116113.0,38.1831,38.2912,38.075,38.1536,116113.0
2016-01-11 13:00:00,38.83,38.89,38.65,38.66,93529.0,38.1634,38.2224,37.9865,37.9963,93529.0
2016-01-11 13:30:00,38.65,38.73,38.5,38.61,148027.0,37.9865,38.0651,37.8391,37.9472,148027.0
2016-01-11 14:00:00,38.62,38.84,38.57,38.82,188372.0,37.957,38.1732,37.9079,38.1536,188372.0
2016-01-11 14:30:00,38.83,38.92,38.73,38.75,168541.0,38.1634,38.2519,38.0651,38.0848,168541.0
2016-01-11 15:00:00,38.75,39.0,38.63,38.99,188430.0,38.0848,38.3305,37.9669,38.3207,188430.0
2016-01-11 15:30:00,39.01,39.15,38.87,38.88,348977.0,38.3403,38.4779,38.2027,38.2126,348977.0
2016-01-12 09:30:00,39.25,39.3,39.03,39.11,214246.0,38.5762,38.6254,38.36,38.4386,214246.0
2016-01-12 10:00:00,39.11,39.14,39.0,39.02,107385.0,38.4386,38.4681,38.3305,38.3502,107385.0
2016-01-12 10:30:00,39.02,39.16,38.95,39.02,83574.0,38.3502,38.4878,38.2814,38.3502,83574.0
2016-01-12 11:00:00,39.02,39.08,38.83,38.85,81937.0,38.3502,38.4091,38.1634,38.1831,81937.0
2016-01-12 11:30:00,38.85,38.9,38.76,38.89,77081.0,38.1831,38.2322,38.0946,38.2224,77081.0
2016-01-12 12:00:00,38.89,39.0,38.77,38.79,62230.0,38.2224,38.3305,38.1045,38.1241,62230.0
2016-01-12 12:30:00,38.78,38.82,38.67,38.78,72140.0,38.1143,38.1536,38.0062,38.1143,72140.0
2016-01-12 13:00:00,38.79,38.89,38.6,38.62,121467.0,38.1241,38.2224,37.9374,37.957,121467.0
2016-01-12 13:30:00,38.62,38.77,38.6,38.62,186439.0,37.957,38.1045,37.9374,37.957,186439.0
2016-01-12 14:00:00,38.63,38.65,38.5,38.53,188054.0,37.9669,37.9865,37.8391,37.8686,188054.0
2016-01-12 14:30:00,38.53,38.72,38.53,38.72,353416.0,37.8686,38.0553,37.8686,38.0553,353416.0
2016-01-12 15:00:00,38.72,38.98,38.58,38.93,214437.0,38.0553,38.3108,37.9177,38.2617,214437.0
2016-01-12 15:30:00,38.92,39.14,38.85,39.08,461366.0,38.2519,38.4681,38.1831,38.4091,461366.0
2016-01-13 09:30:00,39.29,39.34,38.87,38.87,102574.0,38.6155,38.6647,38.2027,38.2027,102574.0
2016-01-13 10:00:00,38.87,39.08,38.82,38.97,128391.0,38.2027,38.4091,38.1536,38.301,128391.0
2016-01-13 10:30:00,38.96,38.97,38.71,38.97,68511.0,38.2912,38.301,38.0455,38.301,68511.0
2016-01-13 11:00:00,38.96,38.98,38.83,38.93,86329.0,38.2912,38.3108,38.1634,38.2617,86329.0
2016-01-13 11:30:00,38.92,38.97,38.69,38.69,60864.0,38.2519,38.301,38.0258,38.0258,60864.0
2016-01-13 12:00:00,38.69,38.78,38.65,38.67,51174.0,38.0258,38.1143,37.9865,38.0062,51174.0
2016-01-13 12:30:00,38.66,38.66,38.46,38.52,49412.0,37.9963,37.9963,37.7998,37.8587,49412.0
2016-01-13 13:00:00,38.53,38.64,38.48,38.48,52251.0,37.8686,37.9767,37.8194,37.8194,52251.0
2016-01-13 13:30:00,38.49,38.53,38.33,38.36,119904.0,37.8293,37.8686,37.672,37.7015,119904.0
2016-01-13 14:00:00,38.36,38.44,38.18,38.25,143234.0,37.7015,37.7801,37.5246,37.5934,143234.0
2016-01-13 14:30:00,38.24,38.24,37.93,38.1,78462.0,37.5835,37.5835,37.2789,37.446,78462.0
2016-01-13 15:00:00,38.12,38.24,38.03,38.19,157348.0,37.4656,37.5835,37.3772,37.5344,157348.0
2016-01-13 15:30:00,38.17,38.23,37.9,37.94,329166.0,37.5148,37.5737,37.2494,37.2887,329166.0
2016-01-14 09:30:00,38.0,38.4,37.01,37.01,191194.0,37.3477,37.7408,36.3747,36.3747,191194.0
2016-01-14 10:00:00,37.04,37.61,36.99,37.59,131686.0,36.4041,36.9644,36.355,36.9447,131686.0
2016-01-14 10:30:00,37.6,37.95,37.58,37.58,188136.0,36.9545,37.2985,36.9349,36.9349,188136.0
2016-01-14 11:00:00,37.59,37.59,37.41,37.53,185788.0,36.9447,36.9447,36.7678,36.8857,185788.0
2016-01-14 11:30:00,37.55,37.85,37.53,37.81,61290.0,36.9054,37.2002,36.8857,37.1609,61290.0
2016-01-14 12:00:00,37.84,37.98,37.76,37.95,70152.0,37.1904,37.328,37.1118,37.2985,70152.0
2016-01-14 12:30:00,37.95,38.02,37.92,37.93,106948.0,37.2985,37.3673,37.269,37.2789,106948.0
2016-01-14 13:00:00,37.92,38.17,37.9,38.07,65165.0,37.269,37.5148,37.2494,37.4165,65165.0
2016-01-14 13:30:00,38.08,38.12,37.95,38.07,70370.0,37.4263,37.4656,37.2985,37.4165,70370.0
2016-01-14 14:00:00,38.08,38.09,37.94,37.99,102627.0,37.4263,37.4361,37.2887,37.3378,102627.0
2016-01-14 14:30:00,37.98,38.09,37.95,38.08,130150.0,37.328,37.4361,37.2985,37.4263,130150.0
2016-01-14 15:00:00,38.09,38.14,38.05,38.06,145764.0,37.4361,37.4853,37.3968,37.4066,145764.0
2016-01-14 15:30:00,38.06,38.06,37.86,37.96,312543.0,37.4066,37.4066,37.2101,37.3084,312543.0
2016-01-15 09:30:00,36.92,37.1,36.88,36.94,269658.0,36.2862,36.4631,36.2469,36.3059,269658.0
2016-01-15 10:00:00,36.92,37.29,36.9,37.2,277026.0,36.2862,36.6499,36.2666,36.5614,277026.0
2016-01-15 10:30:00,37.21,37.34,37.11,37.13,198580.0,36.5712,36.699,36.4729,36.4926,198580.0
2016-01-15 11:00:00,37.12,37.2,37.0,37.03,205281.0,36.4828,36.5614,36.3648,36.3943,205281.0
2016-01-15 11:30:00,37.03,37.09,36.91,37.02,167312.0,36.3943,36.4533,36.2764,36.3845,167312.0
2016-01-15 12:00:00,37.01,37.04,36.91,37.01,202381.0,36.3747,36.4041,36.2764,36.3747,202381.0
2016-01-15 12:30:00,37.0,37.06,36.9,37.0,207414.0,36.3648,36.4238,36.2666,36.3648,207414.0
2016-01-15 13:00:00,36.98,37.14,36.91,37.08,123128.0,36.3452,36.5024,36.2764,36.4435,123128.0
2016-01-15 13:30:00,37.08,37.34,37.08,37.3,76305.0,36.4435,36.699,36.4435,36.6597,76305.0
2016-01-15 14:00:00,37.3,37.43,37.23,37.23,483597.0,36.6597,36.7875,36.5909,36.5909,483597.0
2016-01-15 14:30:00,37.22,37.49,37.17,37.47,119435.0,36.5811,36.8464,36.5319,36.8268,119435.0
2016-01-15 15:00:00,37.48,37.48,37.15,37.36,176867.0,36.8366,36.8366,36.5123,36.7187,176867.0
2016-01-15 15:30:00,37.37,37.41,37.23,37.34,229378.0,36.7285,36.7678,36.5909,36.699,229378.0
2016-01-19 09:30:00,37.88,37.88,37.37,37.59,115061.0,37.2297,37.2297,36.7285,36.9447,115061.0
2016-01-19 10:00:00,37.59,37.73,37.48,37.55,122509.0,36.9447,37.0823,36.8366,36.9054,122509.0
2016-01-19 10:30:00,37.53,37.54,37.16,37.16,136980.0,36.8857,36.8956,36.5221,36.5221,136980.0
2016-01-19 11:00:00,37.15,37.18,36.82,37.05,94818.0,36.5123,36.5417,36.1879,36.414,94818.0
2016-01-19 11:30:00,37.07,37.15,36.92,36.92,154994.0,36.4336,36.5123,36.2862,36.2862,154994.0
2016-01-19 12:00:00,36.92,36.96,36.73,36.93,172800.0,36.2862,36.3255,36.0995,36.296,172800.0
2016-01-19 12:30:00,36.93,37.0,36.81,36.92,49578.0,36.296,36.3648,36.1781,36.2862,49578.0
2016-01-19 13:00:00,36.93,37.02,36.89,36.93,92090.0,36.296,36.3845,36.2567,36.296,92090.0
2016-01-19 13:30:00,36.93,36.98,36.81,36.86,86088.0,36.296,36.3452,36.1781,36.2272,86088.0
2016-01-19 14:00:00,36.86,36.92,36.7,36.79,167182.0,36.2272,36.2862,36.07,36.1584,167182.0
2016-01-19 14:30:00,36.8,36.85,36.6,36.69,171780.0,36.1683,36.2174,35.9717,36.0602,171780.0
2016-01-19 15:00:00,36.68,36.87,36.65,36.87,332423.0,36.0503,36.2371,36.0208,36.2371,332423.0
2016-01-19 15:30:00,36.87,36.99,36.75,36.8,574342.0,36.2371,36.355,36.1191,36.1683,574342.0
2016-01-20 09:30:00,36.34,36.38,35.7,35.84,336638.0,35.7162,35.7555,35.0872,35.2247,336638.0
2016-01-20 10:00:00,35.84,35.95,35.66,35.72,295547.0,35.2247,35.3329,35.0478,35.1068,295547.0
2016-01-20 10:30:00,35.71,35.74,35.18,35.23,539551.0,35.097,35.1265,34.5761,34.6252,539551.0
2016-01-20 11:00:00,35.22,35.68,35.21,35.54,412195.0,34.6154,35.0675,34.6056,34.9299,412195.0
2016-01-20 11:30:00,35.54,35.57,35.13,35.18,92511.0,34.9299,34.9594,34.5269,34.5761,92511.0
2016-01-20 12:00:00,35.19,35.24,34.82,34.84,116278.0,34.5859,34.635,34.2223,34.2419,116278.0
2016-01-20 12:30:00,34.84,34.97,34.72,34.96,244960.0,34.2419,34.3697,34.124,34.3599,244960.0
2016-01-20 13:00:00,34.96,35.19,34.91,35.19,252471.0,34.3599,34.5859,34.3107,34.5859,252471.0
2016-01-20 13:30:00,35.18,35.59,35.17,35.49,346689.0,34.5761,34.979,34.5663,34.8808,346689.0
2016-01-20 14:00:00,35.49,35.73,35.37,35.69,307532.0,34.8808,35.1166,34.7628,35.0773,307532.0
2016-01-20 14:30:00,35.69,36.03,35.62,35.93,291475.0,35.0773,35.4115,35.0085,35.3132,291475.0
2016-01-20 15:00:00,35.94,36.43,35.79,36.38,343122.0,35.323,35.8046,35.1756,35.7555,343122.0
2016-01-20 15:30:00,36.41,36.56,36.26,36.36,577135.0,35.785,35.9324,35.6375,35.7358,577135.0
2016-01-21 09:30:00,36.49,36.75,36.22,36.38,307263.0,35.8636,36.1191,35.5982,35.7555,307263.0
2016-01-21 10:00:00,36.39,36.87,36.39,36.7,82119.0,35.7653,36.2371,35.7653,36.07,82119.0
2016-01-21 10:30:00,36.72,36.86,36.41,36.41,114670.0,36.0896,36.2272,35.785,35.785,114670.0
2016-01-21 11:00:00,36.43,36.7,36.34,36.53,90112.0,35.8046,36.07,35.7162,35.9029,90112.0
2016-01-21 11:30:00,36.53,36.93,36.53,36.86,48070.0,35.9029,36.296,35.9029,36.2272,48070.0
2016-01-21 12:00:00,36.88,37.05,36.75,36.87,77022.0,36.2469,36.414,36.1191,36.2371,77022.0
2016-01-21 12:30:00,36.88,36.89,36.69,36.76,54285.0,36.2469,36.2567,36.0602,36.129,54285.0
2016-01-21 13:00:00,36.77,36.95,36.58,36.58,52554.0,36.1388,36.3157,35.952,35.952,52554.0
2016-01-21 13:30:00,36.57,36.77,36.42,36.66,54337.0,35.9422,36.1388,35.7948,36.0307,54337.0
2016-01-21 14:00:00,36.66,36.7,36.3,36.45,54402.0,36.0307,36.07,35.6769,35.8243,54402.0
2016-01-21 14:30:00,36.44,36.7,36.44,36.69,72841.0,35.8144,36.07,35.8144,36.0602,72841.0
2016-01-21 15:00:00,36.68,36.69,36.46,36.51,95649.0,36.0503,36.0602,35.8341,35.8832,95649.0
2016-01-21 15:30:00,36.51,36.76,36.51,36.51,224079.0,35.8832,36.129,35.8832,35.8832,224079.0
2016-01-22 09:30:00,37.0,37.26,36.77,37.25,153142.0,36.3648,36.6204,36.1388,36.6105,153142.0
2016-01-22 10:00:00,37.27,37.39,37.14,37.17,73208.0,36.6302,36.7481,36.5024,36.5319,73208.0
2016-01-22 10:30:00,37.2,37.28,36.9,36.9,150834.0,36.5614,36.64,36.2666,36.2666,150834.0
2016-01-22 11:00:00,36.9,36.99,36.8,36.92,83874.0,36.2666,36.355,36.1683,36.2862,83874.0
2016-01-22 11:30:00,36.95,36.95,36.77,36.84,43898.0,36.3157,36.3157,36.1388,36.2076,43898.0
2016-01-22 12:00:00,36.84,36.93,36.81,36.86,52782.0,36.2076,36.296,36.1781,36.2272,52782.0
2016-01-22 12:30:00,36.85,37.1,36.84,37.09,54876.0,36.2174,36.4631,36.2076,36.4533,54876.0
2016-01-22 13:00:00,37.09,37.15,36.95,37.08,52970.0,36.4533,36.5123,36.3157,36.4435,52970.0
2016-01-22 13:30:00,37.09,37.21,37.05,37.21,29086.0,36.4533,36.5712,36.414,36.5712,29086.0
2016-01-22 14:00:00,37.21,37.29,37.11,37.2,65157.0,36.5712,36.6499,36.4729,36.5614,65157.0
2016-01-22 14:30:00,37.2,37.26,37.14,37.21,128346.0,36.5614,36.6204,36.5024,36.5712,128346.0
2016-01-22 15:00:00,37.21,37.34,37.01,37.32,204044.0,36.5712,36.699,36.3747,36.6793,204044.0
2016-01-22 15:30:00,37.32,37.46,37.27,37.46,410631.0,36.6793,36.8169,36.6302,36.8169,410631.0
2016-01-25 09:30:00,37.4,37.48,37.12,37.27,150501.0,36.758,36.8366,36.4828,36.6302,150501.0
2016-01-25 10:00:00,37.25,37.47,37.1,37.22,63258.0,36.6105,36.8268,36.4631,36.5811,63258.0
2016-01-25 10:30:00,37.21,37.28,36.95,37.07,87941.0,36.5712,36.64,36.3157,36.4336,87941.0
2016-01-25 11:00:00,37.05,37.15,36.9,37.15,115592.0,36.414,36.5123,36.2666,36.5123,115592.0
2016-01-25 11:30:00,37.14,37.19,37.03,37.13,102833.0,36.5024,36.5516,36.3943,36.4926,102833.0
2016-01-25 12:00:00,37.13,37.17,37.0,37.06,122781.0,36.4926,36.5319,36.3648,36.4238,122781.0
2016-01-25 12:30:00,37.06,37.22,37.06,37.2,68720.0,36.4238,36.5811,36.4238,36.5614,68720.0
2016-01-25 13:00:00,37.19,37.35,37.18,37.27,96504.0,36.5516,36.7088,36.5417,36.6302,96504.0
2016-01-25 13:30:00,37.26,37.3,37.03,37.05,90010.0,36.6204,36.6597,36.3943,36.414,90010.0
2016-01-25 14:00:00,37.03,37.06,36.9,36.98,207889.0,36.3943,36.4238,36.2666,36.3452,207889.0
2016-01-25 14:30:00,36.97,37.06,36.94,36.98,138983.0,36.3354,36.4238,36.3059,36.3452,138983.0
2016-01-25 15:00:00,36.98,37.05,36.92,36.92,268874.0,36.3452,36.414,36.2862,36.2862,268874.0
2016-01-25 15:30:00,36.91,36.95,36.75,36.83,455107.0,36.2764,36.3157,36.1191,36.1978,455107.0
2016-01-26 09:30:00,36.98,37.27,36.88,37.16,229435.0,36.3452,36.6302,36.2469,36.5221,229435.0
2016-01-26 10:00:00,37.16,37.41,37.06,37.38,180611.0,36.5221,36.7678,36.4238,36.7383,180611.0
2016-01-26 10:30:00,37.4,37.56,37.28,37.32,104039.0,36.758,36.9152,36.64,36.6793,104039.0
2016-01-26 11:00:00,37.29,37.59,37.29,37.55,99992.0,36.6499,36.9447,36.6499,36.9054,99992.0
2016-01-26 11:30:00,37.55,37.59,37.29,37.55,212078.0,36.9054,36.9447,36.6499,36.9054,212078.0
2016-01-26 12:00:00,37.57,37.81,37.54,37.76,83086.0,36.9251,37.1609,36.8956,37.1118,83086.0
2016-01-26 12:30:00,37.76,37.76,37.52,37.55,97201.0,37.1118,37.1118,36.8759,36.9054,97201.0
2016-01-26 13:00:00,37.56,37.69,37.54,37.63,90329.0,36.9152,37.043,36.8956,36.984,90329.0
2016-01-26 13:30:00,37.64,37.81,37.55,37.72,74227.0,36.9938,37.1609,36.9054,37.0725,74227.0
2016-01-26 14:00:00,37.72,37.77,37.64,37.68,89380.0,37.0725,37.1216,36.9938,37.0332,89380.0
2016-01-26 14:30:00,37.65,37.66,37.44,37.46,194523.0,37.0037,37.0135,36.7973,36.8169,194523.0
2016-01-26 15:00:00,37.46,37.51,37.34,37.39,203543.0,36.8169,36.8661,36.699,36.7481,203543.0
2016-01-26 15:30:00,37.39,37.74,37.37,37.73,418955.0,36.7481,37.0921,36.7285,37.0823,418955.0
2016-01-27 09:30:00,33.82,35.18,33.82,34.79,1599443.0,33.2394,34.5761,33.2394,34.1928,1599443.0
2016-01-27 10:00:00,34.79,35.01,34.77,34.85,741169.0,34.1928,34.409,34.1731,34.2517,741169.0
2016-01-27 10:30:00,34.86,35.4,34.79,34.94,658151.0,34.2616,34.7923,34.1928,34.3402,658151.0
2016-01-27 11:00:00,34.93,34.94,34.54,34.59,732182.0,34.3304,34.3402,33.9471,33.9962,732182.0
2016-01-27 11:30:00,34.59,35.07,34.45,34.66,436533.0,33.9962,34.468,33.8586,34.065,436533.0
2016-01-27 12:00:00,34.66,34.73,34.48,34.71,414351.0,34.065,34.1338,33.8881,34.1141,414351.0
2016-01-27 12:30:00,34.7,34.81,34.37,34.38,352039.0,34.1043,34.2124,33.78,33.7898,352039.0
2016-01-27 13:00:00,34.37,34.38,33.93,34.1,388833.0,33.78,33.7898,33.3475,33.5146,388833.0
2016-01-27 13:30:00,34.11,34.11,33.9,34.03,368516.0,33.5244,33.5244,33.3181,33.4458,368516.0
2016-01-27 14:00:00,34.02,34.16,33.48,33.48,562567.0,33.436,33.5736,32.9053,32.9053,562567.0
2016-01-27 14:30:00,33.48,33.54,32.92,33.02,654065.0,32.9053,32.9642,32.3549,32.4532,654065.0
2016-01-27 15:00:00,33.01,33.02,32.57,32.58,836223.0,32.4433,32.4532,32.0109,32.0207,836223.0
2016-01-27 15:30:00,32.57,32.86,32.47,32.69,2092895.0,32.0109,32.2959,31.9126,32.1288,2092895.0
2016-01-28 09:30:00,32.82,33.44,32.43,33.44,555117.0,32.2566,32.8659,31.8733,32.8659,555117.0
2016-01-28 10:00:00,33.43,33.51,33.11,33.13,505409.0,32.8561,32.9347,32.5416,32.5613,505409.0
2016-01-28 10:30:00,33.13,33.81,32.98,33.77,585061.0,32.5613,33.2296,32.4138,33.1903,585061.0
2016-01-28 11:00:00,33.78,33.88,33.68,33.72,417176.0,33.2001,33.2984,33.1018,33.1411,417176.0
2016-01-28 11:30:00,33.71,33.76,33.3,33.31,378308.0,33.1313,33.1805,32.7284,32.7382,378308.0
2016-01-28 12:00:00,33.31,33.82,33.31,33.77,270929.0,32.7382,33.2394,32.7382,33.1903,270929.0
2016-01-28 12:30:00,33.77,34.14,33.7,34.06,355649.0,33.1903,33.5539,33.1215,33.4753,355649.0
2016-01-28 13:00:00,34.05,34.1,33.73,33.98,203215.0,33.4655,33.5146,33.151,33.3967,203215.0
2016-01-28 13:30:00,34.0,34.2,33.94,33.95,232685.0,33.4163,33.6129,33.3574,33.3672,232685.0
2016-01-28 14:00:00,33.94,34.05,33.78,33.89,249467.0,33.3574,33.4655,33.2001,33.3082,249467.0
2016-01-28 14:30:00,33.88,33.96,33.74,33.85,330312.0,33.2984,33.377,33.1608,33.2689,330312.0
2016-01-28 15:00:00,33.85,33.92,33.82,33.84,353583.0,33.2689,33.3377,33.2394,33.2591,353583.0
2016-01-28 15:30:00,33.84,33.89,33.59,33.6,892518.0,33.2591,33.3082,33.0134,33.0232,892518.0
2016-01-29 09:30:00,33.6,34.24,33.6,34.0,319151.0,33.0232,33.6522,33.0232,33.4163,319151.0
2016-01-29 10:00:00,34.01,34.06,33.75,33.98,255193.0,33.4262,33.4753,33.1706,33.3967,255193.0
2016-01-29 10:30:00,33.98,34.14,33.91,34.07,318909.0,33.3967,33.5539,33.3279,33.4851,318909.0
2016-01-29 11:00:00,34.09,34.17,33.94,34.05,185576.0,33.5048,33.5834,33.3574,33.4655,185576.0
2016-01-29 11:30:00,34.05,34.29,34.02,34.19,190649.0,33.4655,33.7014,33.436,33.6031,190649.0
2016-01-29 12:00:00,34.2,34.42,34.13,34.32,164259.0,33.6129,33.8291,33.5441,33.7308,164259.0
2016-01-29 12:30:00,34.31,34.58,34.27,34.55,169004.0,33.721,33.9864,33.6817,33.9569,169004.0
2016-01-29 13:00:00,34.55,34.64,34.48,34.48,163565.0,33.9569,34.0453,33.8881,33.8881,163565.0
2016-01-29 13:30:00,34.48,34.51,34.33,34.43,174651.0,33.8881,33.9176,33.7407,33.839,174651.0
2016-01-29 14:00:00,34.42,34.59,34.35,34.55,226065.0,33.8291,33.9962,33.7603,33.9569,226065.0
2016-01-29 14:30:00,34.55,34.55,34.35,34.43,175001.0,33.9569,33.9569,33.7603,33.839,175001.0
2016-01-29 15:00:00,34.43,34.5,34.37,34.48,243580.0,33.839,33.9078,33.78,33.8881,243580.0
2016-01-29 15:30:00,34.49,34.49,34.17,34.22,900092.0,33.8979,33.8979,33.5834,33.6326,900092.0
2016-02-01 09:30:00,33.87,33.94,33.54,33.65,225082.0,33.2886,33.3574,32.9642,33.0723,225082.0
2016-02-01 10:00:00,33.65,33.83,33.52,33.63,343915.0,33.0723,33.2493,32.9446,33.0527,343915.0
2016-02-01 10:30:00,33.64,33.7,33.51,33.59,261651.0,33.0625,33.1215,32.9347,33.0134,261651.0
2016-02-01 11:00:00,33.59,33.7,33.51,33.69,190327.0,33.0134,33.1215,32.9347,33.1117,190327.0
2016-02-01 11:30:00,33.69,33.87,33.57,33.61,179848.0,33.1117,33.2886,32.9937,33.033,179848.0
2016-02-01 12:00:00,33.6,33.61,33.24,33.29,199241.0,33.0232,33.033,32.6694,32.7185,199241.0
2016-02-01 12:30:00,33.29,33.4,33.19,33.26,142328.0,32.7185,32.8266,32.6202,32.689,142328.0
2016-02-01 13:00:00,33.26,33.33,33.09,33.14,221885.0,32.689,32.7578,32.522,32.5711,221885.0
2016-02-01 13:30:00,33.14,33.23,33.11,33.19,279738.0,32.5711,32.6596,32.5416,32.6202,279738.0
2016-02-01 14:00:00,33.2,33.27,33.06,33.27,322128.0,32.6301,32.6989,32.4925,32.6989,322128.0
2016-02-01 14:30:00,33.28,33.44,33.23,33.37,206886.0,32.7087,32.8659,32.6596,32.7971,206886.0
2016-02-01 15:00:00,33.36,33.54,33.28,33.5,337004.0,32.7873,32.9642,32.7087,32.9249,337004.0
2016-02-01 15:30:00,33.5,33.5,33.16,33.17,602520.0,32.9249,32.9249,32.5908,32.6006,602520.0
2016-02-02 09:30:00,32.7,32.79,32.29,32.3,432873.0,32.1387,32.2271,31.7357,31.7455,432873.0
2016-02-02 10:00:00,32.3,32.37,32.19,32.25,696863.0,31.7455,31.8143,31.6374,31.6964,696863.0
2016-02-02 10:30:00,32.24,32.28,32.15,32.17,505743.0,31.6865,31.7259,31.5981,31.6177,505743.0
2016-02-02 11:00:00,32.18,32.21,32.1,32.14,315974.0,31.6276,31.6571,31.549,31.5883,315974.0
2016-02-02 11:30:00,32.13,32.28,31.92,31.93,233554.0,31.5784,31.7259,31.372,31.3819,233554.0
2016-02-02 12:00:00,31.93,32.03,31.81,32.02,351607.0,31.3819,31.4802,31.2639,31.4703,351607.0
2016-02-02 12:30:00,32.02,32.06,31.88,31.95,217071.0,31.4703,31.5096,31.3327,31.4015,217071.0
2016-02-02 13:00:00,31.94,31.95,31.8,31.85,123792.0,31.3917,31.4015,31.2541,31.3032,123792.0
2016-02-02 13:30:00,31.86,31.87,31.52,31.6,286120.0,31.3131,31.3229,30.9789,31.0575,286120.0
2016-02-02 14:00:00,31.59,31.82,31.59,31.69,211780.0,31.0477,31.2738,31.0477,31.146,211780.0
2016-02-02 14:30:00,31.7,31.89,31.69,31.74,227982.0,31.1558,31.3426,31.146,31.1951,227982.0
2016-02-02 15:00:00,31.74,31.79,31.67,31.78,261285.0,31.1951,31.2443,31.1263,31.2344,261285.0
2016-02-02 15:30:00,31.77,31.99,31.75,31.77,580891.0,31.2246,31.4408,31.205,31.2246,580891.0
2016-02-03 09:30:00,32.1,32.35,31.64,31.66,229840.0,31.549,31.7947,31.0968,31.1165,229840.0
2016-02-03 10:00:00,31.64,31.69,30.98,31.02,418976.0,31.0968,31.146,30.4482,30.4875,418976.0
2016-02-03 10:30:00,31.01,31.43,30.94,31.33,364144.0,30.4777,30.8905,30.4089,30.7922,364144.0
2016-02-03 11:00:00,31.32,31.59,31.1,31.54,193187.0,30.7823,31.0477,30.5661,30.9986,193187.0
2016-02-03 11:30:00,31.54,31.75,31.38,31.68,238688.0,30.9986,31.205,30.8413,31.1362,238688.0
2016-02-03 12:00:00,31.68,31.73,31.55,31.6,251710.0,31.1362,31.1853,31.0084,31.0575,251710.0
2016-02-03 12:30:00,31.6,31.66,31.45,31.63,247884.0,31.0575,31.1165,30.9101,31.087,247884.0
2016-02-03 13:00:00,31.63,31.71,31.56,31.68,134267.0,31.087,31.1656,31.0182,31.1362,134267.0
2016-02-03 13:30:00,31.68,31.72,31.59,31.66,213015.0,31.1362,31.1755,31.0477,31.1165,213015.0
2016-02-03 14:00:00,31.66,32.36,31.66,32.32,244946.0,31.1165,31.8045,31.1165,31.7652,244946.0
2016-02-03 14:30:00,32.31,32.49,32.23,32.47,253785.0,31.7553,31.9323,31.6767,31.9126,253785.0
2016-02-03 15:00:00,32.46,32.49,32.11,32.13,321260.0,31.9028,31.9323,31.5588,31.5784,321260.0
2016-02-03 15:30:00,32.13,32.31,32.1,32.29,419846.0,31.5784,31.7553,31.549,31.7357,419846.0
2016-02-04 09:30:00,32.3,32.91,32.3,32.89,279692.0,31.7455,32.345,31.7455,32.3254,279692.0
2016-02-04 10:00:00,32.89,33.1,32.8,32.9,272484.0,32.3254,32.5318,32.2369,32.3352,272484.0
2016-02-04 10:30:00,32.89,33.2,32.86,33.19,126811.0,32.3254,32.6301,32.2959,32.6202,126811.0
2016-02-04 11:00:00,33.2,33.24,32.93,32.95,173284.0,32.6301,32.6694,32.3647,32.3844,173284.0
2016-02-04 11:30:00,32.93,32.93,32.57,32.57,172833.0,32.3647,32.3647,32.0109,32.0109,172833.0
2016-02-04 12:00:00,32.59,32.82,32.56,32.71,164579.0,32.0305,32.2566,32.0011,32.1485,164579.0
2016-02-04 12:30:00,32.72,32.82,32.66,32.74,112624.0,32.1583,32.2566,32.0993,32.178,112624.0
2016-02-04 13:00:00,32.74,32.8,32.61,32.65,91072.0,32.178,32.2369,32.0502,32.0895,91072.0
2016-02-04 13:30:00,32.65,32.76,32.51,32.55,88315.0,32.0895,32.1976,31.9519,31.9912,88315.0
2016-02-04 14:00:00,32.56,32.56,32.37,32.39,193412.0,32.0011,32.0011,31.8143,31.834,193412.0
2016-02-04 14:30:00,32.38,32.41,32.23,32.34,200368.0,31.8241,31.8536,31.6767,31.7848,200368.0
2016-02-04 15:00:00,32.34,32.48,32.27,32.31,225861.0,31.7848,31.9224,31.716,31.7553,225861.0
2016-02-04 15:30:00,32.32,32.34,32.18,32.28,484905.0,31.7652,31.7848,31.6276,31.7259,484905.0
2016-02-05 09:30:00,32.18,32.42,31.9,32.39,163031.0,31.6276,31.8635,31.3524,31.834,163031.0
2016-02-05 10:00:00,32.38,32.68,32.22,32.25,98870.0,31.8241,32.119,31.6669,31.6964,98870.0
2016-02-05 10:30:00,32.24,32.37,32.14,32.16,156465.0,31.6865,31.8143,31.5883,31.6079,156465.0
2016-02-05 11:00:00,32.16,32.24,32.07,32.14,106115.0,31.6079,31.6865,31.5195,31.5883,106115.0
2016-02-05 11:30:00,32.15,32.3,32.11,32.27,118539.0,31.5981,31.7455,31.5588,31.716,118539.0
2016-02-05 12:00:00,32.27,32.37,32.19,32.33,128757.0,31.716,31.8143,31.6374,31.775,128757.0
2016-02-05 12:30:00,32.34,32.45,32.26,32.32,135476.0,31.7848,31.8929,31.7062,31.7652,135476.0
2016-02-05 13:00:00,32.31,32.37,32.23,32.32,73959.0,31.7553,31.8143,31.6767,31.7652,73959.0
2016-02-05 13:30:00,32.31,32.34,32.26,32.31,145728.0,31.7553,31.7848,31.7062,31.7553,145728.0
2016-02-05 14:00:00,32.3,32.36,32.21,32.23,195503.0,31.7455,31.8045,31.6571,31.6767,195503.0
2016-02-05 14:30:00,32.22,32.31,32.18,32.22,131279.0,31.6669,31.7553,31.6276,31.6669,131279.0
2016-02-05 15:00:00,32.22,32.3,32.1,32.28,249653.0,31.6669,31.7455,31.549,31.7259,249653.0
2016-02-05 15:30:00,32.27,32.31,32.19,32.3,440716.0,31.716,31.7553,31.6374,31.7455,440716.0
2016-02-08 09:30:00,31.84,32.08,31.68,31.88,240763.0,31.2934,31.5293,31.1362,31.3327,240763.0
2016-02-08 10:00:00,31.87,32.06,31.84,31.93,161594.0,31.3229,31.5096,31.2934,31.3819,161594.0
2016-02-08 10:30:00,31.92,32.19,31.92,32.02,264828.0,31.372,31.6374,31.372,31.4703,264828.0
2016-02-08 11:00:00,32.02,32.06,31.82,32.0,225047.0,31.4703,31.5096,31.2738,31.4507,225047.0
2016-02-08 11:30:00,32.01,32.03,31.78,31.99,157193.0,31.4605,31.4802,31.2344,31.4408,157193.0
2016-02-08 12:00:00,31.99,32.03,31.91,32.0,169312.0,31.4408,31.4802,31.3622,31.4507,169312.0
2016-02-08 12:30:00,32.0,32.13,31.97,32.04,202154.0,31.4507,31.5784,31.4212,31.49,202154.0
2016-02-08 13:00:00,32.04,32.08,31.94,32.08,284233.0,31.49,31.5293,31.3917,31.5293,284233.0
2016-02-08 13:30:00,32.08,32.13,31.91,32.0,235687.0,31.5293,31.5784,31.3622,31.4507,235687.0
2016-02-08 14:00:00,32.0,32.1,31.97,32.0,253312.0,31.4507,31.549,31.4212,31.4507,253312.0
2016-02-08 14:30:00,32.0,32.2,31.96,32.15,208642.0,31.4507,31.6472,31.4114,31.5981,208642.0
2016-02-08 15:00:00,32.14,32.43,32.12,32.34,348000.0,31.5883,31.8733,31.5686,31.7848,348000.0
2016-02-08 15:30:00,32.35,32.65,32.35,32.5,617821.0,31.7947,32.0895,31.7947,31.9421,617821.0
2016-02-09 09:30:00,31.9,32.62,31.63,32.54,98623.0,31.3524,32.06,31.087,31.9814,98623.0
2016-02-09 10:00:00,32.54,32.82,32.46,32.68,112579.0,31.9814,32.2566,31.9028,32.119,112579.0
2016-02-09 10:30:00,32.66,32.7,32.35,32.44,110045.0,32.0993,32.1387,31.7947,31.8831,110045.0
2016-02-09 11:00:00,32.44,32.58,32.4,32.48,218743.0,31.8831,32.0207,31.8438,31.9224,218743.0
2016-02-09 11:30:00,32.48,32.52,32.18,32.22,104896.0,31.9224,31.9617,31.6276,31.6669,104896.0
2016-02-09 12:00:00,32.23,32.35,32.16,32.19,119996.0,31.6767,31.7947,31.6079,31.6374,119996.0
2016-02-09 12:30:00,32.19,32.21,32.05,32.13,126817.0,31.6374,31.6571,31.4998,31.5784,126817.0
2016-02-09 13:00:00,32.13,32.16,31.95,32.03,122296.0,31.5784,31.6079,31.4015,31.4802,122296.0
2016-02-09 13:30:00,32.04,32.14,31.94,32.07,112543.0,31.49,31.5883,31.3917,31.5195,112543.0
2016-02-09 14:00:00,32.07,32.23,31.98,32.03,292071.0,31.5195,31.6767,31.431,31.4802,292071.0
2016-02-09 14:30:00,32.05,32.23,32.02,32.2,163240.0,31.4998,31.6767,31.4703,31.6472,163240.0
2016-02-09 15:00:00,32.2,32.37,32.07,32.1,199559.0,31.6472,31.8143,31.5195,31.549,199559.0
2016-02-09 15:30:00,32.1,32.25,32.0,32.04,382888.0,31.549,31.6964,31.4507,31.49,382888.0
2016-02-10 09:30:00,32.06,32.32,31.91,32.28,178231.0,31.5096,31.7652,31.3622,31.7259,178231.0
2016-02-10 10:00:00,32.28,32.51,32.11,32.3,102002.0,31.7259,31.9519,31.5588,31.7455,102002.0
2016-02-10 10:30:00,32.3,32.55,32.13,32.18,86186.0,31.7455,31.9912,31.5784,31.6276,86186.0
2016-02-10 11:00:00,32.19,32.32,32.1,32.13,159991.0,31.6374,31.7652,31.549,31.5784,159991.0
2016-02-10 11:30:00,32.14,32.18,31.94,32.05,147321.0,31.5883,31.6276,31.3917,31.4998,147321.0
2016-02-10 12:00:00,32.07,32.26,32.05,32.26,84404.0,31.5195,31.7062,31.4998,31.7062,84404.0
2016-02-10 12:30:00,32.26,32.52,32.25,32.51,104602.0,31.7062,31.9617,31.6964,31.9519,104602.0
2016-02-10 13:00:00,32.51,32.54,32.34,32.37,117979.0,31.9519,31.9814,31.7848,31.8143,117979.0
2016-02-10 13:30:00,32.37,32.54,32.32,32.54,164244.0,31.8143,31.9814,31.7652,31.9814,164244.0
2016-02-10 14:00:00,32.54,32.71,32.53,32.61,193431.0,31.9814,32.1485,31.9716,32.0502,193431.0
2016-02-10 14:30:00,32.6,32.65,32.31,32.33,210230.0,32.0404,32.0895,31.7553,31.775,210230.0
2016-02-10 15:00:00,32.34,32.42,32.14,32.15,162849.0,31.7848,31.8635,31.5883,31.5981,162849.0
2016-02-10 15:30:00,32.16,32.24,31.99,32.01,390074.0,31.6079,31.6865,31.4408,31.4605,390074.0
2016-02-11 09:30:00,31.72,32.14,31.36,32.0,515054.0,31.1755,31.5883,30.8217,31.4507,515054.0
2016-02-11 10:00:00,31.99,32.02,31.57,31.57,282744.0,31.4408,31.4703,31.028,31.028,282744.0
2016-02-11 10:30:00,31.56,31.76,31.41,31.52,255921.0,31.0182,31.2148,30.8708,30.9789,255921.0
2016-02-11 11:00:00,31.52,31.56,30.8,30.87,188729.0,30.9789,31.0182,30.2713,30.3401,188729.0
2016-02-11 11:30:00,30.88,30.97,30.71,30.81,234422.0,30.3499,30.4383,30.1828,30.2811,234422.0
2016-02-11 12:00:00,30.81,31.12,30.78,31.05,192228.0,30.2811,30.5858,30.2516,30.517,192228.0
2016-02-11 12:30:00,31.05,31.05,30.79,30.95,68977.0,30.517,30.517,30.2614,30.4187,68977.0
2016-02-11 13:00:00,30.97,31.09,30.88,30.99,85092.0,30.4383,30.5563,30.3499,30.458,85092.0
2016-02-11 13:30:00,30.99,31.05,30.89,30.95,115253.0,30.458,30.517,30.3597,30.4187,115253.0
2016-02-11 14:00:00,30.95,30.95,30.79,30.79,106294.0,30.4187,30.4187,30.2614,30.2614,106294.0
2016-02-11 14:30:00,30.8,31.4,30.68,31.27,133351.0,30.2713,30.861,30.1533,30.7332,133351.0
2016-02-11 15:00:00,31.26,31.28,31.01,31.22,141092.0,30.7234,30.743,30.4777,30.6841,141092.0
2016-02-11 15:30:00,31.21,31.35,31.09,31.1,581026.0,30.6742,30.8118,30.5563,30.5661,581026.0
2016-02-12 09:30:00,31.32,31.54,31.04,31.54,243855.0,30.7823,30.9986,30.5071,30.9986,243855.0
2016-02-12 10:00:00,31.53,31.84,31.29,31.77,229299.0,30.9887,31.2934,30.7529,31.2246,229299.0
2016-02-12 10:30:00,31.77,31.95,31.65,31.94,195437.0,31.2246,31.4015,31.1067,31.3917,195437.0
2016-02-12 11:00:00,31.92,32.14,31.89,32.11,151101.0,31.372,31.5883,31.3426,31.5588,151101.0
2016-02-12 11:30:00,32.12,32.17,31.93,31.96,157876.0,31.5686,31.6177,31.3819,31.4114,157876.0
2016-02-12 12:00:00,31.96,31.98,31.88,31.91,92788.0,31.4114,31.431,31.3327,31.3622,92788.0
2016-02-12 12:30:00,31.92,31.97,31.84,31.85,92596.0,31.372,31.4212,31.2934,31.3032,92596.0
2016-02-12 13:00:00,31.85,31.97,31.82,31.9,80207.0,31.3032,31.4212,31.2738,31.3524,80207.0
2016-02-12 13:30:00,31.89,31.98,31.84,31.87,82932.0,31.3426,31.431,31.2934,31.3229,82932.0
2016-02-12 14:00:00,31.87,32.06,31.87,32.03,138376.0,31.3229,31.5096,31.3229,31.4802,138376.0
2016-02-12 14:30:00,32.02,32.08,31.96,32.07,117446.0,31.4703,31.5293,31.4114,31.5195,117446.0
2016-02-12 15:00:00,32.06,32.2,32.03,32.19,128370.0,31.5096,31.6472,31.4802,31.6374,128370.0
2016-02-12 15:30:00,32.2,32.2,32.05,32.09,225492.0,31.6472,31.6472,31.4998,31.5391,225492.0
2016-02-16 09:30:00,32.56,32.78,32.18,32.36,75480.0,32.0011,32.2173,31.6276,31.8045,75480.0
2016-02-16 10:00:00,32.31,32.47,32.17,32.47,100518.0,31.7553,31.9126,31.6177,31.9126,100518.0
2016-02-16 10:30:00,32.49,32.67,32.44,32.49,73623.0,31.9323,32.1092,31.8831,31.9323,73623.0
2016-02-16 11:00:00,32.49,32.58,32.37,32.5,51482.0,31.9323,32.0207,31.8143,31.9421,51482.0
2016-02-16 11:30:00,32.51,32.73,32.5,32.71,63062.0,31.9519,32.1681,31.9421,32.1485,63062.0
2016-02-16 12:00:00,32.71,32.8,32.63,32.64,93806.0,32.1485,32.2369,32.0699,32.0797,93806.0
2016-02-16 12:30:00,32.64,32.79,32.62,32.78,57249.0,32.0797,32.2271,32.06,32.2173,57249.0
2016-02-16 13:00:00,32.78,32.84,32.71,32.73,79619.0,32.2173,32.2762,32.1485,32.1681,79619.0
2016-02-16 13:30:00,32.74,32.77,32.66,32.72,67436.0,32.178,32.2074,32.0993,32.1583,67436.0
2016-02-16 14:00:00,32.72,32.93,32.72,32.93,122767.0,32.1583,32.3647,32.1583,32.3647,122767.0
2016-02-16 14:30:00,32.92,32.97,32.84,32.93,86815.0,32.3549,32.404,32.2762,32.3647,86815.0
2016-02-16 15:00:00,32.93,32.97,32.81,32.95,131545.0,32.3647,32.404,32.2468,32.3844,131545.0
2016-02-16 15:30:00,32.95,32.95,32.81,32.84,331591.0,32.3844,32.3844,32.2468,32.2762,331591.0
2016-02-17 09:30:00,33.25,33.66,33.07,33.44,112108.0,32.6792,33.0822,32.5023,32.8659,112108.0
2016-02-17 10:00:00,33.45,33.51,33.3,33.41,109059.0,32.8758,32.9347,32.7284,32.8365,109059.0
2016-02-17 10:30:00,33.42,33.42,33.25,33.4,103353.0,32.8463,32.8463,32.6792,32.8266,103353.0
2016-02-17 11:00:00,33.4,33.4,33.2,33.24,74873.0,32.8266,32.8266,32.6301,32.6694,74873.0
2016-02-17 11:30:00,33.24,33.3,33.0,33.05,147645.0,32.6694,32.7284,32.4335,32.4826,147645.0
2016-02-17 12:00:00,33.07,33.2,33.01,33.17,104722.0,32.5023,32.6301,32.4433,32.6006,104722.0
2016-02-17 12:30:00,33.18,33.28,33.1,33.15,44791.0,32.6104,32.7087,32.5318,32.5809,44791.0
2016-02-17 13:00:00,33.15,33.22,33.14,33.17,59910.0,32.5809,32.6497,32.5711,32.6006,59910.0
2016-02-17 13:30:00,33.17,33.22,33.03,33.11,168049.0,32.6006,32.6497,32.463,32.5416,168049.0
2016-02-17 14:00:00,33.11,33.37,33.08,33.3,72757.0,32.5416,32.7971,32.5121,32.7284,72757.0
2016-02-17 14:30:00,33.3,33.35,33.15,33.15,54957.0,32.7284,32.7775,32.5809,32.5809,54957.0
2016-02-17 15:00:00,33.16,33.31,33.14,33.3,238413.0,32.5908,32.7382,32.5711,32.7284,238413.0
2016-02-17 15:30:00,33.3,33.35,33.23,33.28,463737.0,32.7284,32.7775,32.6596,32.7087,463737.0
2016-02-18 09:30:00,33.18,33.35,32.75,33.35,277348.0,32.6104,32.7775,32.1878,32.7775,277348.0
2016-02-18 10:00:00,33.34,33.52,33.15,33.46,173634.0,32.7677,32.9446,32.5809,32.8856,173634.0
2016-02-18 10:30:00,33.49,33.74,33.4,33.67,143930.0,32.9151,33.1608,32.8266,33.092,143930.0
2016-02-18 11:00:00,33.66,33.67,33.41,33.54,169359.0,33.0822,33.092,32.8365,32.9642,169359.0
2016-02-18 11:30:00,33.54,33.69,33.45,33.68,122856.0,32.9642,33.1117,32.8758,33.1018,122856.0
2016-02-18 12:00:00,33.68,33.72,33.58,33.68,115847.0,33.1018,33.1411,33.0035,33.1018,115847.0
2016-02-18 12:30:00,33.69,33.84,33.64,33.75,256652.0,33.1117,33.2591,33.0625,33.1706,256652.0
2016-02-18 13:00:00,33.76,33.92,33.74,33.84,201459.0,33.1805,33.3377,33.1608,33.2591,201459.0
2016-02-18 13:30:00,33.84,33.88,33.74,33.85,274994.0,33.2591,33.2984,33.1608,33.2689,274994.0
2016-02-18 14:00:00,33.85,33.87,33.72,33.86,229809.0,33.2689,33.2886,33.1411,33.2787,229809.0
2016-02-18 14:30:00,33.87,33.93,33.84,33.91,157764.0,33.2886,33.3475,33.2591,33.3279,157764.0
2016-02-18 15:00:00,33.91,33.93,33.84,33.93,158656.0,33.3279,33.3475,33.2591,33.3475,158656.0
2016-02-18 15:30:00,33.93,33.94,33.7,33.76,416196.0,33.3475,33.3574,33.1215,33.1805,416196.0
2016-02-19 09:30:00,33.61,33.71,33.24,33.33,138669.0,33.033,33.1313,32.6694,32.7578,138669.0
2016-02-19 10:00:00,33.31,33.53,33.2,33.44,61440.0,32.7382,32.9544,32.6301,32.8659,61440.0
2016-02-19 10:30:00,33.43,33.57,33.34,33.34,82652.0,32.8561,32.9937,32.7677,32.7677,82652.0
2016-02-19 11:00:00,33.33,33.53,33.23,33.53,59046.0,32.7578,32.9544,32.6596,32.9544,59046.0
2016-02-19 11:30:00,33.54,33.58,33.37,33.38,63593.0,32.9642,33.0035,32.7971,32.807,63593.0
2016-02-19 12:00:00,33.4,33.42,33.29,33.34,45111.0,32.8266,32.8463,32.7185,32.7677,45111.0
2016-02-19 12:30:00,33.34,33.38,33.3,33.31,48837.0,32.7677,32.807,32.7284,32.7382,48837.0
2016-02-19 13:00:00,33.31,33.34,33.25,33.28,45718.0,32.7382,32.7677,32.6792,32.7087,45718.0
2016-02-19 13:30:00,33.28,33.3,33.23,33.23,46275.0,32.7087,32.7284,32.6596,32.6596,46275.0
2016-02-19 14:00:00,33.24,33.37,33.22,33.32,161321.0,32.6694,32.7971,32.6497,32.748,161321.0
2016-02-19 14:30:00,33.33,33.42,33.29,33.3,372455.0,32.7578,32.8463,32.7185,32.7284,372455.0
2016-02-19 15:00:00,33.3,33.34,33.29,33.33,80102.0,32.7284,32.7677,32.7185,32.7578,80102.0
2016-02-19 15:30:00,33.33,33.37,33.27,33.29,294110.0,32.7578,32.7971,32.6989,32.7185,294110.0
2016-02-22 09:30:00,33.91,34.11,33.64,33.85,149733.0,33.3279,33.5244,33.0625,33.2689,149733.0
2016-02-22 10:00:00,33.83,34.09,33.8,33.89,109729.0,33.2493,33.5048,33.2198,33.3082,109729.0
2016-02-22 10:30:00,33.9,34.0,33.87,33.93,64939.0,33.3181,33.4163,33.2886,33.3475,64939.0
2016-02-22 11:00:00,33.94,34.01,33.88,33.96,48831.0,33.3574,33.4262,33.2984,33.377,48831.0
2016-02-22 11:30:00,33.99,33.99,33.85,33.91,36609.0,33.4065,33.4065,33.2689,33.3279,36609.0
2016-02-22 12:00:00,33.91,33.92,33.86,33.88,74093.0,33.3279,33.3377,33.2787,33.2984,74093.0
2016-02-22 12:30:00,33.89,33.95,33.82,33.85,41294.0,33.3082,33.3672,33.2394,33.2689,41294.0
2016-02-22 13:00:00,33.86,34.1,33.84,34.09,185085.0,33.2787,33.5146,33.2591,33.5048,185085.0
2016-02-22 13:30:00,34.1,34.26,34.06,34.12,118603.0,33.5146,33.6719,33.4753,33.5343,118603.0
2016-02-22 14:00:00,34.12,34.13,33.97,34.09,132083.0,33.5343,33.5441,33.3868,33.5048,132083.0
2016-02-22 14:30:00,34.09,34.12,34.0,34.04,91048.0,33.5048,33.5343,33.4163,33.4556,91048.0
2016-02-22 15:00:00,34.05,34.14,34.02,34.11,84695.0,33.4655,33.5539,33.436,33.5244,84695.0
2016-02-22 15:30:00,34.11,34.16,34.05,34.15,281270.0,33.5244,33.5736,33.4655,33.5638,281270.0
2016-02-23 09:30:00,33.87,34.12,33.82,34.02,213084.0,33.2886,33.5343,33.2394,33.436,213084.0
2016-02-23 10:00:00,34.0,34.04,33.64,33.82,195261.0,33.4163,33.4556,33.0625,33.2394,195261.0
2016-02-23 10:30:00,33.83,33.97,33.74,33.75,92033.0,33.2493,33.3868,33.1608,33.1706,92033.0
2016-02-23 11:00:00,33.73,33.74,33.6,33.64,84946.0,33.151,33.1608,33.0232,33.0625,84946.0
2016-02-23 11:30:00,33.65,33.91,33.64,33.89,124989.0,33.0723,33.3279,33.0625,33.3082,124989.0
2016-02-23 12:00:00,33.88,34.02,33.84,34.02,74892.0,33.2984,33.436,33.2591,33.436,74892.0
2016-02-23 12:30:00,34.01,34.13,33.97,34.13,94288.0,33.4262,33.5441,33.3868,33.5441,94288.0
2016-02-23 13:00:00,34.12,34.15,33.94,34.03,65602.0,33.5343,33.5638,33.3574,33.4458,65602.0
2016-02-23 13:30:00,34.02,34.02,33.85,33.96,96238.0,33.436,33.436,33.2689,33.377,96238.0
2016-02-23 14:00:00,33.97,34.07,33.92,33.99,77461.0,33.3868,33.4851,33.3377,33.4065,77461.0
2016-02-23 14:30:00,33.98,34.02,33.91,34.01,74524.0,33.3967,33.436,33.3279,33.4262,74524.0
2016-02-23 15:00:00,34.01,34.02,33.91,33.92,92647.0,33.4262,33.436,33.3279,33.3377,92647.0
2016-02-23 15:30:00,33.93,34.04,33.89,33.89,198376.0,33.3475,33.4556,33.3082,33.3082,198376.0
2016-02-24 09:30:00,33.36,33.52,33.12,33.35,80235.0,32.7873,32.9446,32.5514,32.7775,80235.0
2016-02-24 10:00:00,33.36,33.53,33.25,33.47,51130.0,32.7873,32.9544,32.6792,32.8954,51130.0
2016-02-24 10:30:00,33.48,33.65,33.37,33.52,53042.0,32.9053,33.0723,32.7971,32.9446,53042.0
2016-02-24 11:00:00,33.52,33.52,33.25,33.32,51552.0,32.9446,32.9446,32.6792,32.748,51552.0
2016-02-24 11:30:00,33.32,33.54,33.31,33.52,50128.0,32.748,32.9642,32.7382,32.9446,50128.0
2016-02-24 12:00:00,33.53,33.66,33.53,33.59,52444.0,32.9544,33.0822,32.9544,33.0134,52444.0
2016-02-24 12:30:00,33.58,33.73,33.49,33.7,62142.0,33.0035,33.151,32.9151,33.1215,62142.0
2016-02-24 13:00:00,33.7,33.79,33.68,33.72,64688.0,33.1215,33.2099,33.1018,33.1411,64688.0
2016-02-24 13:30:00,33.71,33.73,33.58,33.6,50135.0,33.1313,33.151,33.0035,33.0232,50135.0
2016-02-24 14:00:00,33.6,33.91,33.6,33.88,64746.0,33.0232,33.3279,33.0232,33.2984,64746.0
2016-02-24 14:30:00,33.88,33.91,33.82,33.83,48195.0,33.2984,33.3279,33.2394,33.2493,48195.0
2016-02-24 15:00:00,33.84,34.01,33.84,33.98,105998.0,33.2591,33.4262,33.2591,33.3967,105998.0
2016-02-24 15:30:00,33.98,34.02,33.88,33.98,497471.0,33.3967,33.436,33.2984,33.3967,497471.0
2016-02-25 09:30:00,34.03,34.49,34.02,34.18,76959.0,33.4458,33.8979,33.436,33.5932,76959.0
2016-02-25 10:00:00,34.17,34.2,33.94,34.11,32095.0,33.5834,33.6129,33.3574,33.5244,32095.0
2016-02-25 10:30:00,34.13,34.19,33.94,33.95,45805.0,33.5441,33.6031,33.3574,33.3672,45805.0
2016-02-25 11:00:00,33.95,34.14,33.92,34.11,46866.0,33.3672,33.5539,33.3377,33.5244,46866.0
2016-02-25 11:30:00,34.1,34.2,34.04,34.17,41617.0,33.5146,33.6129,33.4556,33.5834,41617.0
2016-02-25 12:00:00,34.18,34.21,34.08,34.16,34121.0,33.5932,33.6227,33.495,33.5736,34121.0
2016-02-25 12:30:00,34.14,34.27,34.11,34.18,39830.0,33.5539,33.6817,33.5244,33.5932,39830.0
2016-02-25 13:00:00,34.18,34.3,34.16,34.26,33491.0,33.5932,33.7112,33.5736,33.6719,33491.0
2016-02-25 13:30:00,34.26,34.36,34.25,34.32,50635.0,33.6719,33.7702,33.662,33.7308,50635.0
2016-02-25 14:00:00,34.33,34.43,34.31,34.43,101181.0,33.7407,33.839,33.721,33.839,101181.0
2016-02-25 14:30:00,34.42,34.46,34.37,34.38,90407.0,33.8291,33.8684,33.78,33.7898,90407.0
2016-02-25 15:00:00,34.38,34.45,34.36,34.4,202005.0,33.7898,33.8586,33.7702,33.8095,202005.0
2016-02-25 15:30:00,34.4,34.54,34.37,34.5,445603.0,33.8095,33.9471,33.78,33.9078,445603.0
2016-02-26 09:30:00,34.69,34.84,34.47,34.83,113367.0,34.0945,34.2419,33.8783,34.2321,113367.0
2016-02-26 10:00:00,34.83,34.96,34.54,34.79,120713.0,34.2321,34.3599,33.9471,34.1928,120713.0
2016-02-26 10:30:00,34.77,34.9,34.77,34.87,53286.0,34.1731,34.3009,34.1731,34.2714,53286.0
2016-02-26 11:00:00,34.87,34.89,34.72,34.72,164769.0,34.2714,34.2911,34.124,34.124,164769.0
2016-02-26 11:30:00,34.7,34.73,34.55,34.57,189532.0,34.1043,34.1338,33.9569,33.9766,189532.0
2016-02-26 12:00:00,34.56,34.7,34.49,34.68,122641.0,33.9667,34.1043,33.8979,34.0847,122641.0
2016-02-26 12:30:00,34.68,34.86,34.64,34.81,94493.0,34.0847,34.2616,34.0453,34.2124,94493.0
2016-02-26 13:00:00,34.8,34.8,34.52,34.53,111813.0,34.2026,34.2026,33.9274,33.9372,111813.0
2016-02-26 13:30:00,34.54,34.67,34.51,34.63,116416.0,33.9471,34.0748,33.9176,34.0355,116416.0
2016-02-26 14:00:00,34.63,34.67,34.49,34.55,92141.0,34.0355,34.0748,33.8979,33.9569,92141.0
2016-02-26 14:30:00,34.54,34.57,34.39,34.55,605885.0,33.9471,33.9766,33.7996,33.9569,605885.0
2016-02-26 15:00:00,34.54,34.64,34.5,34.53,159493.0,33.9471,34.0453,33.9078,33.9372,159493.0
2016-02-26 15:30:00,34.52,34.58,34.45,34.55,666392.0,33.9274,33.9864,33.8586,33.9569,666392.0
2016-02-29 09:30:00,34.65,34.65,34.39,34.4,93611.0,34.0552,34.0552,33.7996,33.8095,93611.0
2016-02-29 10:00:00,34.42,34.57,34.38,34.44,84465.0,33.8291,33.9766,33.7898,33.8488,84465.0
2016-02-29 10:30:00,34.42,34.54,34.34,34.46,89046.0,33.8291,33.9471,33.7505,33.8684,89046.0
2016-02-29 11:00:00,34.46,34.58,34.41,34.48,189591.0,33.8684,33.9864,33.8193,33.8881,189591.0
2016-02-29 11:30:00,34.49,34.67,34.47,34.63,168909.0,33.8979,34.0748,33.8783,34.0355,168909.0
2016-02-29 12:00:00,34.63,34.75,34.59,34.59,103023.0,34.0355,34.1535,33.9962,33.9962,103023.0
2016-02-29 12:30:00,34.59,34.72,34.5,34.7,52607.0,33.9962,34.124,33.9078,34.1043,52607.0
2016-02-29 13:00:00,34.7,34.7,34.55,34.57,26942.0,34.1043,34.1043,33.9569,33.9766,26942.0
2016-02-29 13:30:00,34.57,34.57,34.41,34.48,73318.0,33.9766,33.9766,33.8193,33.8881,73318.0
2016-02-29 14:00:00,34.48,34.48,34.31,34.37,36211.0,33.8881,33.8881,33.721,33.78,36211.0
2016-02-29 14:30:00,34.36,34.39,34.3,34.32,36635.0,33.7702,33.7996,33.7112,33.7308,36635.0
2016-02-29 15:00:00,34.33,34.33,34.18,34.23,100737.0,33.7407,33.7407,33.5932,33.6424,100737.0
2016-02-29 15:30:00,34.24,34.29,34.15,34.15,261140.0,33.6522,33.7014,33.5638,33.5638,261140.0
2016-03-01 09:30:00,34.58,34.85,34.26,34.31,102528.0,33.9864,34.2517,33.6719,33.721,102528.0
2016-03-01 10:00:00,34.31,34.61,34.26,34.55,301947.0,33.721,34.0159,33.6719,33.9569,301947.0
2016-03-01 10:30:00,34.53,34.64,34.48,34.5,111544.0,33.9372,34.0453,33.8881,33.9078,111544.0
2016-03-01 11:00:00,34.53,34.55,34.46,34.49,159780.0,33.9372,33.9569,33.8684,33.8979,159780.0
2016-03-01 11:30:00,34.49,34.51,34.43,34.47,232759.0,33.8979,33.9176,33.839,33.8783,232759.0
2016-03-01 12:00:00,34.47,34.5,34.41,34.45,322397.0,33.8783,33.9078,33.8193,33.8586,322397.0
2016-03-01 12:30:00,34.45,34.49,34.39,34.46,158888.0,33.8586,33.8979,33.7996,33.8684,158888.0
2016-03-01 13:00:00,34.45,34.49,34.38,34.42,180040.0,33.8586,33.8979,33.7898,33.8291,180040.0
2016-03-01 13:30:00,34.42,34.58,34.41,34.51,164587.0,33.8291,33.9864,33.8193,33.9176,164587.0
2016-03-01 14:00:00,34.51,34.55,34.47,34.49,79912.0,33.9176,33.9569,33.8783,33.8979,79912.0
2016-03-01 14:30:00,34.5,34.5,34.41,34.44,187635.0,33.9078,33.9078,33.8193,33.8488,187635.0
2016-03-01 15:00:00,34.44,34.56,34.41,34.51,361236.0,33.8488,33.9667,33.8193,33.9176,361236.0
2016-03-01 15:30:00,34.52,34.55,34.44,34.5,1040059.0,33.9274,33.9569,33.8488,33.9078,1040059.0
2016-03-02 09:30:00,34.49,34.98,34.4,34.86,253954.0,33.8979,34.3795,33.8095,34.2616,253954.0
2016-03-02 10:00:00,34.86,34.98,34.63,34.69,179502.0,34.2616,34.3795,34.0355,34.0945,179502.0
2016-03-02 10:30:00,34.66,34.68,34.42,34.47,146380.0,34.065,34.0847,33.8291,33.8783,146380.0
2016-03-02 11:00:00,34.46,34.54,34.43,34.52,166519.0,33.8684,33.9471,33.839,33.9274,166519.0
2016-03-02 11:30:00,34.53,34.55,34.31,34.32,85763.0,33.9372,33.9569,33.721,33.7308,85763.0
2016-03-02 12:00:00,34.3,34.3,34.15,34.21,151780.0,33.7112,33.7112,33.5638,33.6227,151780.0
2016-03-02 12:30:00,34.22,34.31,34.17,34.3,82711.0,33.6326,33.721,33.5834,33.7112,82711.0
2016-03-02 13:00:00,34.3,34.35,34.2,34.28,242712.0,33.7112,33.7603,33.6129,33.6915,242712.0
2016-03-02 13:30:00,34.28,34.28,34.18,34.2,153472.0,33.6915,33.6915,33.5932,33.6129,153472.0
2016-03-02 14:00:00,34.2,34.28,34.18,34.22,123168.0,33.6129,33.6915,33.5932,33.6326,123168.0
2016-03-02 14:30:00,34.22,34.3,34.2,34.2,225235.0,33.6326,33.7112,33.6129,33.6129,225235.0
2016-03-02 15:00:00,34.21,34.21,34.1,34.15,250730.0,33.6227,33.6227,33.5146,33.5638,250730.0
2016-03-02 15:30:00,34.14,34.19,34.07,34.18,626482.0,33.5539,33.6031,33.4851,33.5932,626482.0
2016-03-03 09:30:00,34.17,34.24,33.73,33.99,133104.0,33.5834,33.6522,33.151,33.4065,133104.0
2016-03-03 10:00:00,34.0,34.07,33.93,34.02,117326.0,33.4163,33.4851,33.3475,33.436,117326.0
2016-03-03 10:30:00,34.0,34.13,33.98,34.09,95785.0,33.4163,33.5441,33.3967,33.5048,95785.0
2016-03-03 11:00:00,34.1,34.12,33.9,33.91,109272.0,33.5146,33.5343,33.3181,33.3279,109272.0
2016-03-03 11:30:00,33.91,33.95,33.86,33.89,103783.0,33.3279,33.3672,33.2787,33.3082,103783.0
2016-03-03 12:00:00,33.9,33.91,33.75,33.79,147853.0,33.3181,33.3279,33.1706,33.2099,147853.0
2016-03-03 12:30:00,33.8,33.8,33.69,33.8,105836.0,33.2198,33.2198,33.1117,33.2198,105836.0
2016-03-03 13:00:00,33.8,33.92,33.76,33.8,153842.0,33.2198,33.3377,33.1805,33.2198,153842.0
2016-03-03 13:30:00,33.8,33.84,33.74,33.76,132385.0,33.2198,33.2591,33.1608,33.1805,132385.0
2016-03-03 14:00:00,33.76,33.85,33.75,33.76,111361.0,33.1805,33.2689,33.1706,33.1805,111361.0
2016-03-03 14:30:00,33.77,33.88,33.75,33.76,169434.0,33.1903,33.2984,33.1706,33.1805,169434.0
2016-03-03 15:00:00,33.77,33.81,33.73,33.76,210031.0,33.1903,33.2296,33.151,33.1805,210031.0
2016-03-03 15:30:00,33.77,33.81,33.62,33.65,1835388.0,33.1903,33.2296,33.0429,33.0723,1835388.0
2016-03-04 09:30:00,32.85,33.24,32.73,32.88,733170.0,32.2861,32.6694,32.1681,32.3156,733170.0
2016-03-04 10:00:00,32.89,33.01,32.85,32.98,666458.0,32.3254,32.4433,32.2861,32.4138,666458.0
2016-03-04 10:30:00,32.98,33.17,32.98,33.1,669029.0,32.4138,32.6006,32.4138,32.5318,669029.0
2016-03-04 11:00:00,33.11,33.3,33.1,33.28,397220.0,32.5416,32.7284,32.5318,32.7087,397220.0
2016-03-04 11:30:00,33.28,33.34,33.2,33.27,284653.0,32.7087,32.7677,32.6301,32.6989,284653.0
2016-03-04 12:00:00,33.27,33.31,33.07,33.07,315788.0,32.6989,32.7382,32.5023,32.5023,315788.0
2016-03-04 12:30:00,33.08,33.15,32.97,32.99,320787.0,32.5121,32.5809,32.404,32.4237,320787.0
2016-03-04 13:00:00,33.0,33.32,32.97,33.22,713918.0,32.4335,32.748,32.404,32.6497,713918.0
2016-03-04 13:30:00,33.23,33.5,33.21,33.39,352546.0,32.6596,32.9249,32.6399,32.8168,352546.0
2016-03-04 14:00:00,33.39,33.39,33.02,33.02,378696.0,32.8168,32.8168,32.4532,32.4532,378696.0
2016-03-04 14:30:00,33.03,33.12,32.92,33.1,801432.0,32.463,32.5514,32.3549,32.5318,801432.0
2016-03-04 15:00:00,33.09,33.21,33.02,33.15,761482.0,32.522,32.6399,32.4532,32.5809,761482.0
2016-03-04 15:30:00,33.16,33.16,32.98,33.0,1113073.0,32.5908,32.5908,32.4138,32.4335,1113073.0
2016-03-07 09:30:00,32.93,33.1,32.86,32.99,153516.0,32.3647,32.5318,32.2959,32.4237,153516.0
2016-03-07 10:00:00,32.99,33.34,32.97,33.31,424362.0,32.4237,32.7677,32.404,32.7382,424362.0
2016-03-07 10:30:00,33.32,33.54,33.31,33.45,199998.0,32.748,32.9642,32.7382,32.8758,199998.0
2016-03-07 11:00:00,33.44,33.5,33.25,33.25,206666.0,32.8659,32.9249,32.6792,32.6792,206666.0
2016-03-07 11:30:00,33.26,33.3,33.17,33.18,181194.0,32.689,32.7284,32.6006,32.6104,181194.0
2016-03-07 12:00:00,33.18,33.38,33.18,33.36,100378.0,32.6104,32.807,32.6104,32.7873,100378.0
2016-03-07 12:30:00,33.35,33.4,33.26,33.34,161896.0,32.7775,32.8266,32.689,32.7677,161896.0
2016-03-07 13:00:00,33.34,33.35,33.08,33.18,266158.0,32.7677,32.7775,32.5121,32.6104,266158.0
2016-03-07 13:30:00,33.17,33.17,32.95,32.96,182715.0,32.6006,32.6006,32.3844,32.3942,182715.0
2016-03-07 14:00:00,32.95,32.99,32.86,32.88,258140.0,32.3844,32.4237,32.2959,32.3156,258140.0
2016-03-07 14:30:00,32.88,32.95,32.84,32.85,178249.0,32.3156,32.3844,32.2762,32.2861,178249.0
2016-03-07 15:00:00,32.85,32.96,32.82,32.86,370686.0,32.2861,32.3942,32.2566,32.2959,370686.0
2016-03-07 15:30:00,32.85,32.92,32.82,32.92,838259.0,32.2861,32.3549,32.2566,32.3549,838259.0
2016-03-08 09:30:00,32.59,32.69,32.4,32.44,160964.0,32.0305,32.1288,31.8438,31.8831,160964.0
2016-03-08 10:00:00,32.43,32.55,32.42,32.49,186543.0,31.8733,31.9912,31.8635,31.9323,186543.0
2016-03-08 10:30:00,32.49,32.58,32.33,32.33,193110.0,31.9323,32.0207,31.775,31.775,193110.0
2016-03-08 11:00:00,32.35,32.37,32.21,32.25,97626.0,31.7947,31.8143,31.6571,31.6964,97626.0
2016-03-08 11:30:00,32.25,32.26,32.05,32.11,143775.0,31.6964,31.7062,31.4998,31.5588,143775.0
2016-03-08 12:00:00,32.11,32.39,32.06,32.38,107290.0,31.5588,31.834,31.5096,31.8241,107290.0
2016-03-08 12:30:00,32.38,32.43,32.33,32.38,99362.0,31.8241,31.8733,31.775,31.8241,99362.0
2016-03-08 13:00:00,32.38,32.54,32.36,32.54,107243.0,31.8241,31.9814,31.8045,31.9814,107243.0
2016-03-08 13:30:00,32.54,32.74,32.53,32.74,109101.0,31.9814,32.178,31.9716,32.178,109101.0
2016-03-08 14:00:00,32.73,32.84,32.69,32.69,120130.0,32.1681,32.2762,32.1288,32.1288,120130.0
2016-03-08 14:30:00,32.7,32.76,32.63,32.73,119253.0,32.1387,32.1976,32.0699,32.1681,119253.0
2016-03-08 15:00:00,32.73,32.76,32.57,32.62,132845.0,32.1681,32.1976,32.0109,32.06,132845.0
2016-03-08 15:30:00,32.61,32.67,32.5,32.52,352756.0,32.0502,32.1092,31.9421,31.9617,352756.0
2016-03-09 09:30:00,32.67,33.06,32.55,32.82,212151.0,32.1285,32.5121,32.0105,32.276,212151.0
2016-03-09 10:00:00,32.83,33.09,32.74,33.05,307059.0,32.2859,32.5416,32.1974,32.5022,307059.0
2016-03-09 10:30:00,33.06,33.31,32.95,33.06,206109.0,32.5121,32.7579,32.4039,32.5121,206109.0
2016-03-09 11:00:00,33.08,33.2,32.93,33.13,162709.0,32.5317,32.6497,32.3842,32.5809,162709.0
2016-03-09 11:30:00,33.11,33.43,33.09,33.41,174629.0,32.5612,32.8759,32.5416,32.8563,174629.0
2016-03-09 12:00:00,33.4,33.46,33.28,33.4,132497.0,32.8464,32.9054,32.7284,32.8464,132497.0
2016-03-09 12:30:00,33.4,33.45,33.25,33.34,124333.0,32.8464,32.8956,32.6989,32.7874,124333.0
2016-03-09 13:00:00,33.34,33.34,33.2,33.27,157767.0,32.7874,32.7874,32.6497,32.7186,157767.0
2016-03-09 13:30:00,33.28,33.35,33.24,33.27,111894.0,32.7284,32.7973,32.6891,32.7186,111894.0
2016-03-09 14:00:00,33.28,33.31,33.16,33.19,190150.0,32.7284,32.7579,32.6104,32.6399,190150.0
2016-03-09 14:30:00,33.19,33.2,33.06,33.07,175107.0,32.6399,32.6497,32.5121,32.5219,175107.0
2016-03-09 15:00:00,33.07,33.2,33.06,33.12,164983.0,32.5219,32.6497,32.5121,32.5711,164983.0
2016-03-09 15:30:00,33.12,33.18,33.06,33.13,492643.0,32.5711,32.6301,32.5121,32.5809,492643.0
2016-03-10 09:30:00,33.18,33.31,32.83,33.05,149456.0,32.6301,32.7579,32.2859,32.5022,149456.0
2016-03-10 10:00:00,33.04,33.19,32.93,32.98,109166.0,32.4924,32.6399,32.3842,32.4334,109166.0
2016-03-10 10:30:00,32.98,33.05,32.85,32.93,153995.0,32.4334,32.5022,32.3055,32.3842,153995.0
2016-03-10 11:00:00,32.93,32.96,32.8,32.83,282935.0,32.3842,32.4137,32.2564,32.2859,282935.0
2016-03-10 11:30:00,32.83,33.04,32.79,32.98,193500.0,32.2859,32.4924,32.2465,32.4334,193500.0
2016-03-10 12:00:00,32.97,33.01,32.87,32.91,104553.0,32.4236,32.4629,32.3252,32.3646,104553.0
2016-03-10 12:30:00,32.91,32.91,32.86,32.88,298532.0,32.3646,32.3646,32.3154,32.3351,298532.0
2016-03-10 13:00:00,32.88,32.92,32.82,32.91,101683.0,32.3351,32.3744,32.276,32.3646,101683.0
2016-03-10 13:30:00,32.9,32.94,32.83,32.9,110033.0,32.3547,32.3941,32.2859,32.3547,110033.0
2016-03-10 14:00:00,32.9,33.01,32.82,33.0,147654.0,32.3547,32.4629,32.276,32.4531,147654.0
2016-03-10 14:30:00,32.99,33.1,32.97,33.03,98032.0,32.4432,32.5514,32.4236,32.4826,98032.0
2016-03-10 15:00:00,33.04,33.11,32.96,33.09,141366.0,32.4924,32.5612,32.4137,32.5416,141366.0
2016-03-10 15:30:00,33.08,33.11,32.89,32.97,314658.0,32.5317,32.5612,32.3449,32.4236,314658.0
2016-03-11 09:30:00,33.03,33.5,33.0,33.34,200535.0,32.4826,32.9448,32.4531,32.7874,200535.0
2016-03-11 10:00:00,33.34,33.53,33.3,33.51,127574.0,32.7874,32.9743,32.7481,32.9546,127574.0
2016-03-11 10:30:00,33.52,33.72,33.5,33.67,154734.0,32.9644,33.1611,32.9448,33.112,154734.0
2016-03-11 11:00:00,33.67,33.95,33.67,33.92,136906.0,33.112,33.3873,33.112,33.3578,136906.0
2016-03-11 11:30:00,33.91,33.91,33.72,33.83,103915.0,33.348,33.348,33.1611,33.2693,103915.0
2016-03-11 12:00:00,33.83,33.93,33.75,33.91,73780.0,33.2693,33.3676,33.1906,33.348,73780.0
2016-03-11 12:30:00,33.91,33.91,33.72,33.76,84993.0,33.348,33.348,33.1611,33.2005,84993.0
2016-03-11 13:00:00,33.76,33.85,33.66,33.84,80151.0,33.2005,33.289,33.1021,33.2791,80151.0
2016-03-11 13:30:00,33.84,33.85,33.68,33.8,81349.0,33.2791,33.289,33.1218,33.2398,81349.0
2016-03-11 14:00:00,33.8,33.85,33.72,33.75,94170.0,33.2398,33.289,33.1611,33.1906,94170.0
2016-03-11 14:30:00,33.75,33.88,33.75,33.84,153591.0,33.1906,33.3185,33.1906,33.2791,153591.0
2016-03-11 15:00:00,33.84,33.98,33.83,33.92,186683.0,33.2791,33.4168,33.2693,33.3578,186683.0
2016-03-11 15:30:00,33.92,33.95,33.87,33.89,444841.0,33.3578,33.3873,33.3086,33.3283,444841.0
2016-03-14 09:30:00,33.66,33.98,33.61,33.94,138225.0,33.1021,33.4168,33.053,33.3775,138225.0
2016-03-14 10:00:00,33.92,34.07,33.86,33.92,94906.0,33.3578,33.5053,33.2988,33.3578,94906.0
2016-03-14 10:30:00,33.91,34.02,33.84,34.0,92667.0,33.348,33.4562,33.2791,33.4365,92667.0
2016-03-14 11:00:00,34.01,34.03,33.95,34.01,95223.0,33.4463,33.466,33.3873,33.4463,95223.0
2016-03-14 11:30:00,34.0,34.01,33.84,33.85,91385.0,33.4365,33.4463,33.2791,33.289,91385.0
2016-03-14 12:00:00,33.85,33.94,33.79,33.91,59208.0,33.289,33.3775,33.23,33.348,59208.0
2016-03-14 12:30:00,33.91,34.01,33.91,33.94,54329.0,33.348,33.4463,33.348,33.3775,54329.0
2016-03-14 13:00:00,33.93,34.05,33.91,33.95,65750.0,33.3676,33.4857,33.348,33.3873,65750.0
2016-03-14 13:30:00,33.96,33.97,33.8,33.85,53245.0,33.3972,33.407,33.2398,33.289,53245.0
2016-03-14 14:00:00,33.85,33.89,33.79,33.89,63415.0,33.289,33.3283,33.23,33.3283,63415.0
2016-03-14 14:30:00,33.89,33.92,33.87,33.91,59020.0,33.3283,33.3578,33.3086,33.348,59020.0
2016-03-14 15:00:00,33.91,33.92,33.84,33.91,106069.0,33.348,33.3578,33.2791,33.348,106069.0
2016-03-14 15:30:00,33.91,33.92,33.8,33.85,441442.0,33.348,33.3578,33.2398,33.289,441442.0
2016-03-15 09:30:00,33.4,33.46,33.13,33.33,111240.0,32.8464,32.9054,32.5809,32.7776,111240.0
2016-03-15 10:00:00,33.33,33.54,33.25,33.53,126248.0,32.7776,32.9841,32.6989,32.9743,126248.0
2016-03-15 10:30:00,33.54,33.61,33.49,33.54,80014.0,32.9841,33.053,32.9349,32.9841,80014.0
2016-03-15 11:00:00,33.53,33.6,33.52,33.58,62510.0,32.9743,33.0431,32.9644,33.0235,62510.0
2016-03-15 11:30:00,33.58,33.61,33.47,33.48,80833.0,33.0235,33.053,32.9153,32.9251,80833.0
2016-03-15 12:00:00,33.48,33.55,33.46,33.55,43392.0,32.9251,32.9939,32.9054,32.9939,43392.0
2016-03-15 12:30:00,33.55,33.57,33.5,33.57,52167.0,32.9939,33.0136,32.9448,33.0136,52167.0
2016-03-15 13:00:00,33.57,33.62,33.55,33.59,45753.0,33.0136,33.0628,32.9939,33.0333,45753.0
2016-03-15 13:30:00,33.6,33.65,33.57,33.63,45279.0,33.0431,33.0923,33.0136,33.0726,45279.0
2016-03-15 14:00:00,33.63,33.64,33.5,33.5,101938.0,33.0726,33.0825,32.9448,32.9448,101938.0
2016-03-15 14:30:00,33.5,33.55,33.44,33.45,88355.0,32.9448,32.9939,32.8858,32.8956,88355.0
2016-03-15 15:00:00,33.44,33.46,33.38,33.41,115351.0,32.8858,32.9054,32.8268,32.8563,115351.0
2016-03-15 15:30:00,33.42,33.53,33.41,33.51,275992.0,32.8661,32.9743,32.8563,32.9546,275992.0
2016-03-16 09:30:00,33.44,33.8,33.39,33.71,73309.0,32.8858,33.2398,32.8366,33.1513,73309.0
2016-03-16 10:00:00,33.71,33.87,33.65,33.83,78373.0,33.1513,33.3086,33.0923,33.2693,78373.0
2016-03-16 10:30:00,33.84,33.98,33.8,33.95,89096.0,33.2791,33.4168,33.2398,33.3873,89096.0
2016-03-16 11:00:00,33.95,34.05,33.93,33.96,87528.0,33.3873,33.4857,33.3676,33.3972,87528.0
2016-03-16 11:30:00,33.96,34.02,33.76,33.8,67563.0,33.3972,33.4562,33.2005,33.2398,67563.0
2016-03-16 12:00:00,33.81,33.88,33.77,33.86,52006.0,33.2496,33.3185,33.2103,33.2988,52006.0
2016-03-16 12:30:00,33.85,33.86,33.73,33.77,52902.0,33.289,33.2988,33.171,33.2103,52902.0
2016-03-16 13:00:00,33.78,33.8,33.72,33.75,72191.0,33.2201,33.2398,33.1611,33.1906,72191.0
2016-03-16 13:30:00,33.74,33.78,33.66,33.74,59639.0,33.1808,33.2201,33.1021,33.1808,59639.0
2016-03-16 14:00:00,33.74,34.14,33.73,34.03,117424.0,33.1808,33.5742,33.171,33.466,117424.0
2016-03-16 14:30:00,34.05,34.24,34.0,34.04,73300.0,33.4857,33.6725,33.4365,33.4758,73300.0
2016-03-16 15:00:00,34.03,34.26,34.02,34.26,173463.0,33.466,33.6922,33.4562,33.6922,173463.0
2016-03-16 15:30:00,34.26,34.34,34.23,34.23,594484.0,33.6922,33.7709,33.6627,33.6627,594484.0
2016-03-17 09:30:00,34.3,34.42,34.15,34.37,136755.0,33.7315,33.8495,33.584,33.8004,136755.0
2016-03-17 10:00:00,34.37,34.43,34.3,34.32,81926.0,33.8004,33.8594,33.7315,33.7512,81926.0
2016-03-17 10:30:00,34.32,34.53,34.32,34.53,64330.0,33.7512,33.9577,33.7512,33.9577,64330.0
2016-03-17 11:00:00,34.53,34.7,34.51,34.66,98102.0,33.9577,34.1249,33.938,34.0856,98102.0
2016-03-17 11:30:00,34.67,34.68,34.6,34.68,66479.0,34.0954,34.1052,34.0265,34.1052,66479.0
2016-03-17 12:00:00,34.68,34.81,34.64,34.8,52361.0,34.1052,34.2331,34.0659,34.2232,52361.0
2016-03-17 12:30:00,34.8,34.88,34.75,34.79,56875.0,34.2232,34.3019,34.1741,34.2134,56875.0
2016-03-17 13:00:00,34.79,34.84,34.69,34.82,145846.0,34.2134,34.2626,34.1151,34.2429,145846.0
2016-03-17 13:30:00,34.82,34.97,34.78,34.93,113266.0,34.2429,34.3904,34.2036,34.3511,113266.0
2016-03-17 14:00:00,34.94,35.03,34.91,35.02,147239.0,34.3609,34.4494,34.3314,34.4396,147239.0
2016-03-17 14:30:00,35.02,35.12,35.01,35.05,144727.0,34.4396,34.5379,34.4298,34.4691,144727.0
2016-03-17 15:00:00,35.05,35.07,34.98,35.03,220256.0,34.4691,34.4888,34.4002,34.4494,220256.0
2016-03-17 15:30:00,35.03,35.14,34.93,34.96,542293.0,34.4494,34.5576,34.3511,34.3806,542293.0
2016-03-18 09:30:00,35.15,35.99,35.15,35.97,564126.0,34.5674,35.3935,34.5674,35.3738,564126.0
2016-03-18 10:00:00,35.97,35.97,35.72,35.94,211812.0,35.3738,35.3738,35.128,35.3443,211812.0
2016-03-18 10:30:00,35.93,36.08,35.85,36.03,285691.0,35.3345,35.482,35.2558,35.4328,285691.0
2016-03-18 11:00:00,36.02,36.07,35.95,36.01,240983.0,35.423,35.4722,35.3542,35.4132,240983.0
2016-03-18 11:30:00,36.01,36.02,35.9,36.0,142713.0,35.4132,35.423,35.305,35.4033,142713.0
2016-03-18 12:00:00,36.0,36.05,35.95,36.01,130861.0,35.4033,35.4525,35.3542,35.4132,130861.0
2016-03-18 12:30:00,36.0,36.05,35.94,36.0,112906.0,35.4033,35.4525,35.3443,35.4033,112906.0
2016-03-18 13:00:00,36.0,36.01,35.85,35.86,126089.0,35.4033,35.4132,35.2558,35.2657,126089.0
2016-03-18 13:30:00,35.86,35.88,35.65,35.65,223328.0,35.2657,35.2853,35.0591,35.0591,223328.0
2016-03-18 14:00:00,35.65,35.77,35.61,35.71,161305.0,35.0591,35.1772,35.0198,35.1181,161305.0
2016-03-18 14:30:00,35.71,35.79,35.71,35.73,97862.0,35.1181,35.1968,35.1181,35.1378,97862.0
2016-03-18 15:00:00,35.72,35.92,35.72,35.91,215460.0,35.128,35.3247,35.128,35.3148,215460.0
2016-03-18 15:30:00,35.9,36.2,35.89,36.16,969472.0,35.305,35.6,35.2952,35.5607,969472.0
2016-03-21 09:30:00,35.89,36.11,35.88,36.05,270803.0,35.2952,35.5115,35.2853,35.4525,270803.0
2016-03-21 10:00:00,36.04,36.14,35.89,35.97,172960.0,35.4427,35.541,35.2952,35.3738,172960.0
2016-03-21 10:30:00,35.96,36.03,35.93,36.02,123294.0,35.364,35.4328,35.3345,35.423,123294.0
2016-03-21 11:00:00,36.02,36.24,36.01,36.17,80808.0,35.423,35.6394,35.4132,35.5705,80808.0
2016-03-21 11:30:00,36.17,36.2,36.09,36.15,83254.0,35.5705,35.6,35.4919,35.5509,83254.0
2016-03-21 12:00:00,36.14,36.17,36.07,36.12,66294.0,35.541,35.5705,35.4722,35.5214,66294.0
2016-03-21 12:30:00,36.11,36.28,36.11,36.27,90253.0,35.5115,35.6787,35.5115,35.6689,90253.0
2016-03-21 13:00:00,36.27,36.31,36.19,36.28,84205.0,35.6689,35.7082,35.5902,35.6787,84205.0
2016-03-21 13:30:00,36.28,36.32,36.17,36.26,109962.0,35.6787,35.718,35.5705,35.659,109962.0
2016-03-21 14:00:00,36.26,36.26,36.11,36.18,88826.0,35.659,35.659,35.5115,35.5804,88826.0
2016-03-21 14:30:00,36.17,36.19,36.11,36.16,99115.0,35.5705,35.5902,35.5115,35.5607,99115.0
2016-03-21 15:00:00,36.17,36.27,36.16,36.25,252931.0,35.5705,35.6689,35.5607,35.6492,252931.0
2016-03-21 15:30:00,36.24,36.41,36.2,36.35,549342.0,35.6394,35.8065,35.6,35.7475,549342.0
2016-03-22 09:30:00,36.0,36.43,35.63,36.38,237131.0,35.4033,35.8262,35.0395,35.777,237131.0
2016-03-22 10:00:00,36.38,36.43,36.24,36.28,124572.0,35.777,35.8262,35.6394,35.6787,124572.0
2016-03-22 10:30:00,36.28,36.39,36.26,36.35,80263.0,35.6787,35.7869,35.659,35.7475,80263.0
2016-03-22 11:00:00,36.35,36.49,36.34,36.43,100594.0,35.7475,35.8852,35.7377,35.8262,100594.0
2016-03-22 11:30:00,36.43,36.46,36.34,36.41,102803.0,35.8262,35.8557,35.7377,35.8065,102803.0
2016-03-22 12:00:00,36.41,36.56,36.4,36.52,118451.0,35.8065,35.9541,35.7967,35.9147,118451.0
2016-03-22 12:30:00,36.51,36.61,36.44,36.6,88359.0,35.9049,36.0032,35.836,35.9934,88359.0
2016-03-22 13:00:00,36.6,36.64,36.52,36.55,227254.0,35.9934,36.0327,35.9147,35.9442,227254.0
2016-03-22 13:30:00,36.55,36.7,36.52,36.65,125815.0,35.9442,36.0917,35.9147,36.0426,125815.0
2016-03-22 14:00:00,36.65,36.69,36.61,36.67,115340.0,36.0426,36.0819,36.0032,36.0622,115340.0
2016-03-22 14:30:00,36.66,36.69,36.61,36.62,146259.0,36.0524,36.0819,36.0032,36.0131,146259.0
2016-03-22 15:00:00,36.63,36.65,36.47,36.51,147810.0,36.0229,36.0426,35.8656,35.9049,147810.0
2016-03-22 15:30:00,36.51,36.62,36.5,36.61,503470.0,35.9049,36.0131,35.8951,36.0032,503470.0
2016-03-23 09:30:00,36.41,36.63,36.25,36.55,92757.0,35.8065,36.0229,35.6492,35.9442,92757.0
2016-03-23 10:00:00,36.55,36.64,36.42,36.47,79941.0,35.9442,36.0327,35.8164,35.8656,79941.0
2016-03-23 10:30:00,36.46,36.62,36.45,36.58,107470.0,35.8557,36.0131,35.8459,35.9737,107470.0
2016-03-23 11:00:00,36.57,36.58,36.48,36.56,143718.0,35.9639,35.9737,35.8754,35.9541,143718.0
2016-03-23 11:30:00,36.56,36.61,36.49,36.57,177185.0,35.9541,36.0032,35.8852,35.9639,177185.0
2016-03-23 12:00:00,36.57,36.63,36.53,36.59,128199.0,35.9639,36.0229,35.9246,35.9836,128199.0
2016-03-23 12:30:00,36.59,36.68,36.56,36.64,90046.0,35.9836,36.0721,35.9541,36.0327,90046.0
2016-03-23 13:00:00,36.63,36.64,36.52,36.54,83620.0,36.0229,36.0327,35.9147,35.9344,83620.0
2016-03-23 13:30:00,36.54,36.66,36.53,36.64,114263.0,35.9344,36.0524,35.9246,36.0327,114263.0
2016-03-23 14:00:00,36.64,36.72,36.61,36.64,131854.0,36.0327,36.1114,36.0032,36.0327,131854.0
2016-03-23 14:30:00,36.64,36.69,36.45,36.46,276553.0,36.0327,36.0819,35.8459,35.8557,276553.0
2016-03-23 15:00:00,36.47,36.53,36.44,36.48,146947.0,35.8656,35.9246,35.836,35.8754,146947.0
2016-03-23 15:30:00,36.48,36.66,36.41,36.59,717162.0,35.8754,36.0524,35.8065,35.9836,717162.0
2016-03-24 09:30:00,36.25,36.34,35.97,36.07,452880.0,35.6492,35.7377,35.3738,35.4722,452880.0
2016-03-24 10:00:00,36.06,36.09,35.76,35.76,310549.0,35.4623,35.4919,35.1673,35.1673,310549.0
2016-03-24 10:30:00,35.77,35.89,35.75,35.77,260985.0,35.1772,35.2952,35.1575,35.1772,260985.0
2016-03-24 11:00:00,35.77,35.8,35.59,35.6,319923.0,35.1772,35.2067,35.0001,35.01,319923.0
2016-03-24 11:30:00,35.6,35.63,35.44,35.6,237017.0,35.01,35.0395,34.8526,35.01,237017.0
2016-03-24 12:00:00,35.62,35.75,35.61,35.68,87159.0,35.0296,35.1575,35.0198,35.0886,87159.0
2016-03-24 12:30:00,35.67,35.72,35.6,35.62,146161.0,35.0788,35.128,35.01,35.0296,146161.0
2016-03-24 13:00:00,35.61,35.85,35.6,35.83,145400.0,35.0198,35.2558,35.01,35.2362,145400.0
2016-03-24 13:30:00,35.83,35.97,35.78,35.96,179273.0,35.2362,35.3738,35.187,35.364,179273.0
2016-03-24 14:00:00,35.96,35.96,35.78,35.83,131055.0,35.364,35.364,35.187,35.2362,131055.0
2016-03-24 14:30:00,35.83,35.94,35.81,35.94,138102.0,35.2362,35.3443,35.2165,35.3443,138102.0
2016-03-24 15:00:00,35.94,36.11,35.91,36.11,231948.0,35.3443,35.5115,35.3148,35.5115,231948.0
2016-03-24 15:30:00,36.1,36.17,36.05,36.16,525412.0,35.5017,35.5705,35.4525,35.5607,525412.0
2016-03-28 09:30:00,36.15,36.25,35.85,35.97,70442.0,35.5509,35.6492,35.2558,35.3738,70442.0
2016-03-28 10:00:00,35.99,36.01,35.91,35.98,88422.0,35.3935,35.4132,35.3148,35.3837,88422.0
2016-03-28 10:30:00,35.99,36.0,35.84,35.92,95318.0,35.3935,35.4033,35.246,35.3247,95318.0
2016-03-28 11:00:00,35.92,35.95,35.85,35.9,58610.0,35.3247,35.3542,35.2558,35.305,58610.0
2016-03-28 11:30:00,35.91,35.94,35.85,35.86,36479.0,35.3148,35.3443,35.2558,35.2657,36479.0
2016-03-28 12:00:00,35.87,36.0,35.84,36.0,752128.0,35.2755,35.4033,35.246,35.4033,752128.0
2016-03-28 12:30:00,36.0,36.08,35.98,36.08,165401.0,35.4033,35.482,35.3837,35.482,165401.0
2016-03-28 13:00:00,36.08,36.11,36.0,36.01,69054.0,35.482,35.5115,35.4033,35.4132,69054.0
2016-03-28 13:30:00,36.02,36.02,35.95,35.98,72057.0,35.423,35.423,35.3542,35.3837,72057.0
2016-03-28 14:00:00,35.97,36.02,35.97,36.0,61651.0,35.3738,35.423,35.3738,35.4033,61651.0
2016-03-28 14:30:00,36.0,36.0,35.94,35.97,571161.0,35.4033,35.4033,35.3443,35.3738,571161.0
2016-03-28 15:00:00,35.96,36.01,35.94,35.96,107423.0,35.364,35.4132,35.3443,35.364,107423.0
2016-03-28 15:30:00,35.95,36.04,35.95,36.02,311195.0,35.3542,35.4427,35.3542,35.423,311195.0
2016-03-29 09:30:00,35.82,35.82,35.56,35.64,115145.0,35.2263,35.2263,34.9706,35.0493,115145.0
2016-03-29 10:00:00,35.65,35.87,35.64,35.8,109359.0,35.0591,35.2755,35.0493,35.2067,109359.0
2016-03-29 10:30:00,35.82,35.83,35.73,35.83,87510.0,35.2263,35.2362,35.1378,35.2362,87510.0
2016-03-29 11:00:00,35.84,35.9,35.79,35.79,126411.0,35.246,35.305,35.1968,35.1968,126411.0
2016-03-29 11:30:00,35.79,35.8,35.77,35.79,49903.0,35.1968,35.2067,35.1772,35.1968,49903.0
2016-03-29 12:00:00,35.79,36.09,35.78,36.09,120896.0,35.1968,35.4919,35.187,35.4919,120896.0
2016-03-29 12:30:00,36.08,36.24,36.02,36.2,211000.0,35.482,35.6394,35.423,35.6,211000.0
2016-03-29 13:00:00,36.2,36.23,35.98,36.01,98214.0,35.6,35.6295,35.3837,35.4132,98214.0
2016-03-29 13:30:00,36.01,36.06,35.94,36.0,103116.0,35.4132,35.4623,35.3443,35.4033,103116.0
2016-03-29 14:00:00,36.0,36.25,35.99,36.24,216802.0,35.4033,35.6492,35.3935,35.6394,216802.0
2016-03-29 14:30:00,36.25,36.25,36.13,36.18,95863.0,35.6492,35.6492,35.5312,35.5804,95863.0
2016-03-29 15:00:00,36.18,36.2,36.13,36.19,256341.0,35.5804,35.6,35.5312,35.5902,256341.0
2016-03-29 15:30:00,36.19,36.23,36.09,36.15,534859.0,35.5902,35.6295,35.4919,35.5509,534859.0
2016-03-30 09:30:00,36.55,36.64,36.33,36.4,129232.0,35.9442,36.0327,35.7279,35.7967,129232.0
2016-03-30 10:00:00,36.39,36.39,36.23,36.29,44099.0,35.7869,35.7869,35.6295,35.6885,44099.0
2016-03-30 10:30:00,36.28,36.38,36.19,36.2,82565.0,35.6787,35.777,35.5902,35.6,82565.0
2016-03-30 11:00:00,36.19,36.27,36.02,36.03,96971.0,35.5902,35.6689,35.423,35.4328,96971.0
2016-03-30 11:30:00,36.02,36.07,35.92,36.05,372801.0,35.423,35.4722,35.3247,35.4525,372801.0
2016-03-30 12:00:00,36.05,36.08,35.94,35.96,165661.0,35.4525,35.482,35.3443,35.364,165661.0
2016-03-30 12:30:00,35.96,36.0,35.9,35.97,140251.0,35.364,35.4033,35.305,35.3738,140251.0
2016-03-30 13:00:00,35.97,36.13,35.94,36.04,231423.0,35.3738,35.5312,35.3443,35.4427,231423.0
2016-03-30 13:30:00,36.04,36.28,36.02,36.21,213632.0,35.4427,35.6787,35.423,35.6099,213632.0
2016-03-30 14:00:00,36.2,36.32,36.19,36.31,32554.0,35.6,35.718,35.5902,35.7082,32554.0
2016-03-30 14:30:00,36.31,36.4,36.31,36.32,41805.0,35.7082,35.7967,35.7082,35.718,41805.0
2016-03-30 15:00:00,36.32,36.38,36.3,36.35,75600.0,35.718,35.777,35.6984,35.7475,75600.0
2016-03-30 15:30:00,36.35,36.38,36.31,36.33,164880.0,35.7475,35.777,35.7082,35.7279,164880.0
2016-03-31 09:30:00,36.34,36.39,36.0,36.01,109156.0,35.7377,35.7869,35.4033,35.4132,109156.0
2016-03-31 10:00:00,36.02,36.14,35.99,36.09,142671.0,35.423,35.541,35.3935,35.4919,142671.0
2016-03-31 10:30:00,36.09,36.28,36.07,36.26,93531.0,35.4919,35.6787,35.4722,35.659,93531.0
2016-03-31 11:00:00,36.25,36.25,36.11,36.21,54166.0,35.6492,35.6492,35.5115,35.6099,54166.0
2016-03-31 11:30:00,36.21,36.3,36.17,36.3,54021.0,35.6099,35.6984,35.5705,35.6984,54021.0
2016-03-31 12:00:00,36.29,36.34,36.29,36.32,33489.0,35.6885,35.7377,35.6885,35.718,33489.0
2016-03-31 12:30:00,36.32,36.36,36.25,36.33,36852.0,35.718,35.7574,35.6492,35.7279,36852.0
2016-03-31 13:00:00,36.33,36.37,36.29,36.34,26663.0,35.7279,35.7672,35.6885,35.7377,26663.0
2016-03-31 13:30:00,36.33,36.34,36.24,36.26,53576.0,35.7279,35.7377,35.6394,35.659,53576.0
2016-03-31 14:00:00,36.26,36.31,36.22,36.22,44359.0,35.659,35.7082,35.6197,35.6197,44359.0
2016-03-31 14:30:00,36.22,36.31,36.22,36.29,66981.0,35.6197,35.7082,35.6197,35.6885,66981.0
2016-03-31 15:00:00,36.3,36.4,36.26,36.37,91628.0,35.6984,35.7967,35.659,35.7672,91628.0
2016-03-31 15:30:00,36.38,36.5,36.37,36.46,415990.0,35.777,35.8951,35.7672,35.8557,415990.0
2016-04-01 09:30:00,36.0,36.32,36.0,36.32,230092.0,35.4033,35.718,35.4033,35.718,230092.0
2016-04-01 10:00:00,36.33,36.67,36.19,36.61,187377.0,35.7279,36.0622,35.5902,36.0032,187377.0
2016-04-01 10:30:00,36.61,36.67,36.52,36.63,86356.0,36.0032,36.0622,35.9147,36.0229,86356.0
2016-04-01 11:00:00,36.64,36.7,36.47,36.51,82269.0,36.0327,36.0917,35.8656,35.9049,82269.0
2016-04-01 11:30:00,36.51,36.66,36.5,36.63,198303.0,35.9049,36.0524,35.8951,36.0229,198303.0
2016-04-01 12:00:00,36.63,36.69,36.49,36.51,93815.0,36.0229,36.0819,35.8852,35.9049,93815.0
2016-04-01 12:30:00,36.51,36.6,36.48,36.59,74177.0,35.9049,35.9934,35.8754,35.9836,74177.0
2016-04-01 13:00:00,36.58,36.62,36.54,36.59,60473.0,35.9737,36.0131,35.9344,35.9836,60473.0
2016-04-01 13:30:00,36.6,36.63,36.57,36.59,43517.0,35.9934,36.0229,35.9639,35.9836,43517.0
2016-04-01 14:00:00,36.59,36.65,36.52,36.53,71240.0,35.9836,36.0426,35.9147,35.9246,71240.0
2016-04-01 14:30:00,36.54,36.67,36.52,36.6,63086.0,35.9344,36.0622,35.9147,35.9934,63086.0
2016-04-01 15:00:00,36.6,36.71,36.59,36.71,120889.0,35.9934,36.1016,35.9836,36.1016,120889.0
2016-04-01 15:30:00,36.71,36.8,36.69,36.7,285381.0,36.1016,36.1901,36.0819,36.0917,285381.0
2016-04-04 09:30:00,36.69,36.81,36.44,36.8,56500.0,36.0819,36.1999,35.836,36.1901,56500.0
2016-04-04 10:00:00,36.81,36.86,36.73,36.78,61194.0,36.1999,36.2491,36.1212,36.1704,61194.0
2016-04-04 10:30:00,36.79,36.84,36.39,36.4,114174.0,36.1802,36.2294,35.7869,35.7967,114174.0
2016-04-04 11:00:00,36.4,36.5,36.33,36.35,243236.0,35.7967,35.8951,35.7279,35.7475,243236.0
2016-04-04 11:30:00,36.35,36.56,36.34,36.55,262697.0,35.7475,35.9541,35.7377,35.9442,262697.0
2016-04-04 12:00:00,36.55,36.65,36.54,36.62,52397.0,35.9442,36.0426,35.9344,36.0131,52397.0
2016-04-04 12:30:00,36.61,36.61,36.5,36.58,38124.0,36.0032,36.0032,35.8951,35.9737,38124.0
2016-04-04 13:00:00,36.57,36.59,36.49,36.51,29290.0,35.9639,35.9836,35.8852,35.9049,29290.0
2016-04-04 13:30:00,36.51,36.56,36.47,36.53,66905.0,35.9049,35.9541,35.8656,35.9246,66905.0
2016-04-04 14:00:00,36.52,36.55,35.5,36.51,758896.0,35.9147,35.9442,34.9116,35.9049,758896.0
2016-04-04 14:30:00,36.51,36.68,36.51,36.62,63243.0,35.9049,36.0721,35.9049,36.0131,63243.0
2016-04-04 15:00:00,36.61,36.64,36.49,36.5,91600.0,36.0032,36.0327,35.8852,35.8951,91600.0
2016-04-04 15:30:00,36.49,36.61,36.49,36.6,253611.0,35.8852,36.0032,35.8852,35.9934,253611.0
2016-04-05 09:30:00,36.31,36.39,36.12,36.39,574948.0,35.7082,35.7869,35.5214,35.7869,574948.0
2016-04-05 10:00:00,36.41,36.6,36.36,36.41,234567.0,35.8065,35.9934,35.7574,35.8065,234567.0
2016-04-05 10:30:00,36.41,36.42,36.28,36.32,216027.0,35.8065,35.8164,35.6787,35.718,216027.0
2016-04-05 11:00:00,36.32,36.47,36.3,36.41,58715.0,35.718,35.8656,35.6984,35.8065,58715.0
2016-04-05 11:30:00,36.42,36.44,36.38,36.41,68043.0,35.8164,35.836,35.777,35.8065,68043.0
2016-04-05 12:00:00,36.41,36.44,36.35,36.41,86732.0,35.8065,35.836,35.7475,35.8065,86732.0
2016-04-05 12:30:00,36.4,36.42,36.31,36.34,44735.0,35.7967,35.8164,35.7082,35.7377,44735.0
2016-04-05 13:00:00,36.33,36.41,36.29,36.4,97043.0,35.7279,35.8065,35.6885,35.7967,97043.0
2016-04-05 13:30:00,36.39,36.42,36.31,36.4,90747.0,35.7869,35.8164,35.7082,35.7967,90747.0
2016-04-05 14:00:00,36.4,36.57,36.4,36.56,123546.0,35.7967,35.9639,35.7967,35.9541,123546.0
2016-04-05 14:30:00,36.56,36.56,36.39,36.39,90773.0,35.9541,35.9541,35.7869,35.7869,90773.0
2016-04-05 15:00:00,36.4,36.43,36.35,36.42,100547.0,35.7967,35.8262,35.7475,35.8164,100547.0
2016-04-05 15:30:00,36.42,36.44,36.3,36.42,598496.0,35.8164,35.836,35.6984,35.8164,598496.0
2016-04-06 09:30:00,36.38,36.47,36.17,36.29,118981.0,35.777,35.8656,35.5705,35.6885,118981.0
2016-04-06 10:00:00,36.29,36.48,36.27,36.33,177270.0,35.6885,35.8754,35.6689,35.7279,177270.0
2016-04-06 10:30:00,36.35,36.58,36.31,36.58,101895.0,35.7475,35.9737,35.7082,35.9737,101895.0
2016-04-06 11:00:00,36.59,36.66,36.55,36.66,48280.0,35.9836,36.0524,35.9442,36.0524,48280.0
2016-04-06 11:30:00,36.65,36.68,36.59,36.63,53134.0,36.0426,36.0721,35.9836,36.0229,53134.0
2016-04-06 12:00:00,36.64,36.67,36.59,36.63,27264.0,36.0327,36.0622,35.9836,36.0229,27264.0
2016-04-06 12:30:00,36.63,36.67,36.6,36.62,38753.0,36.0229,36.0622,35.9934,36.0131,38753.0
2016-04-06 13:00:00,36.61,36.7,36.6,36.65,46615.0,36.0032,36.0917,35.9934,36.0426,46615.0
2016-04-06 13:30:00,36.65,36.68,36.59,36.59,36530.0,36.0426,36.0721,35.9836,35.9836,36530.0
2016-04-06 14:00:00,36.59,36.68,36.54,36.62,94860.0,35.9836,36.0721,35.9344,36.0131,94860.0
2016-04-06 14:30:00,36.62,36.69,36.56,36.68,103890.0,36.0131,36.0819,35.9541,36.0721,103890.0
2016-04-06 15:00:00,36.69,36.87,36.66,36.79,99900.0,36.0819,36.2589,36.0524,36.1802,99900.0
2016-04-06 15:30:00,36.79,37.0,36.76,36.91,554298.0,36.1802,36.3868,36.1507,36.2983,554298.0
2016-04-07 09:30:00,36.74,36.92,36.73,36.89,89188.0,36.1311,36.3081,36.1212,36.2786,89188.0
2016-04-07 10:00:00,36.87,37.02,36.78,36.83,305288.0,36.2589,36.4064,36.1704,36.2196,305288.0
2016-04-07 10:30:00,36.84,36.87,36.77,36.78,120273.0,36.2294,36.2589,36.1606,36.1704,120273.0
2016-04-07 11:00:00,36.78,36.79,36.63,36.7,142793.0,36.1704,36.1802,36.0229,36.0917,142793.0
2016-04-07 11:30:00,36.7,36.81,36.65,36.75,83816.0,36.0917,36.1999,36.0426,36.1409,83816.0
2016-04-07 12:00:00,36.75,36.79,36.69,36.74,85598.0,36.1409,36.1802,36.0819,36.1311,85598.0
2016-04-07 12:30:00,36.73,36.78,36.66,36.77,80266.0,36.1212,36.1704,36.0524,36.1606,80266.0
2016-04-07 13:00:00,36.77,36.88,36.73,36.81,32783.0,36.1606,36.2688,36.1212,36.1999,32783.0
2016-04-07 13:30:00,36.8,36.84,36.68,36.72,94034.0,36.1901,36.2294,36.0721,36.1114,94034.0
2016-04-07 14:00:00,36.71,36.72,36.55,36.62,108526.0,36.1016,36.1114,35.9442,36.0131,108526.0
2016-04-07 14:30:00,36.63,36.71,36.5,36.51,59402.0,36.0229,36.1016,35.8951,35.9049,59402.0
2016-04-07 15:00:00,36.5,36.68,36.49,36.65,122376.0,35.8951,36.0721,35.8852,36.0426,122376.0
2016-04-07 15:30:00,36.66,36.88,36.62,36.87,616433.0,36.0524,36.2688,36.0131,36.2589,616433.0
2016-04-08 09:30:00,37.24,37.24,37.0,37.12,155748.0,36.6228,36.6228,36.3868,36.5048,155748.0
2016-04-08 10:00:00,37.11,37.21,36.97,37.02,73804.0,36.4949,36.5933,36.3573,36.4064,73804.0
2016-04-08 10:30:00,37.03,37.09,36.93,36.93,51472.0,36.4163,36.4753,36.3179,36.3179,51472.0
2016-04-08 11:00:00,36.93,36.94,36.66,36.68,90100.0,36.3179,36.3278,36.0524,36.0721,90100.0
2016-04-08 11:30:00,36.68,36.71,36.5,36.62,107132.0,36.0721,36.1016,35.8951,36.0131,107132.0
2016-04-08 12:00:00,36.61,36.64,36.51,36.52,48364.0,36.0032,36.0327,35.9049,35.9147,48364.0
2016-04-08 12:30:00,36.5,36.62,36.48,36.58,32708.0,35.8951,36.0131,35.8754,35.9737,32708.0
2016-04-08 13:00:00,36.58,36.58,36.44,36.45,92068.0,35.9737,35.9737,35.836,35.8459,92068.0
2016-04-08 13:30:00,36.44,36.56,36.44,36.56,77084.0,35.836,35.9541,35.836,35.9541,77084.0
2016-04-08 14:00:00,36.57,36.61,36.51,36.58,46968.0,35.9639,36.0032,35.9049,35.9737,46968.0
2016-04-08 14:30:00,36.58,36.59,36.48,36.52,75061.0,35.9737,35.9836,35.8754,35.9147,75061.0
2016-04-08 15:00:00,36.52,36.58,36.47,36.5,97594.0,35.9147,35.9737,35.8656,35.8951,97594.0
2016-04-08 15:30:00,36.49,36.69,36.43,36.69,575505.0,35.8852,36.0819,35.8262,36.0819,575505.0
2016-04-11 09:30:00,36.98,37.14,36.77,37.11,63678.0,36.3671,36.5244,36.1606,36.4949,63678.0
2016-04-11 10:00:00,37.15,37.34,37.04,37.05,89002.0,36.5343,36.7211,36.4261,36.4359,89002.0
2016-04-11 10:30:00,37.06,37.14,36.82,37.02,285410.0,36.4458,36.5244,36.2098,36.4064,285410.0
2016-04-11 11:00:00,37.02,37.05,36.85,36.92,65277.0,36.4064,36.4359,36.2393,36.3081,65277.0
2016-04-11 11:30:00,36.91,36.93,36.76,36.93,46615.0,36.2983,36.3179,36.1507,36.3179,46615.0
2016-04-11 12:00:00,36.93,37.1,36.86,37.01,51252.0,36.3179,36.4851,36.2491,36.3966,51252.0
2016-04-11 12:30:00,37.01,37.06,36.95,37.04,18027.0,36.3966,36.4458,36.3376,36.4261,18027.0
2016-04-11 13:00:00,37.04,37.09,36.95,36.96,27048.0,36.4261,36.4753,36.3376,36.3474,27048.0
2016-04-11 13:30:00,36.96,37.02,36.92,36.94,37362.0,36.3474,36.4064,36.3081,36.3278,37362.0
2016-04-11 14:00:00,36.96,37.05,36.92,37.02,54230.0,36.3474,36.4359,36.3081,36.4064,54230.0
2016-04-11 14:30:00,37.02,37.12,36.97,37.09,42676.0,36.4064,36.5048,36.3573,36.4753,42676.0
2016-04-11 15:00:00,37.08,37.08,36.92,36.93,52028.0,36.4654,36.4654,36.3081,36.3179,52028.0
2016-04-11 15:30:00,36.93,36.96,36.81,36.84,229059.0,36.3179,36.3474,36.1999,36.2294,229059.0
2016-04-12 09:30:00,36.88,37.17,36.78,37.12,62533.0,36.2688,36.554,36.1704,36.5048,62533.0
2016-04-12 10:00:00,37.12,37.12,36.82,36.91,76117.0,36.5048,36.5048,36.2098,36.2983,76117.0
2016-04-12 10:30:00,36.9,37.14,36.85,37.11,51802.0,36.2884,36.5244,36.2393,36.4949,51802.0
2016-04-12 11:00:00,37.11,37.23,37.03,37.2,63681.0,36.4949,36.613,36.4163,36.5835,63681.0
2016-04-12 11:30:00,37.2,37.32,37.2,37.24,65879.0,36.5835,36.7015,36.5835,36.6228,65879.0
2016-04-12 12:00:00,37.23,37.26,37.17,37.19,74018.0,36.613,36.6425,36.554,36.5736,74018.0
2016-04-12 12:30:00,37.19,37.23,37.15,37.15,16354.0,36.5736,36.613,36.5343,36.5343,16354.0
2016-04-12 13:00:00,37.15,37.18,37.1,37.14,33135.0,36.5343,36.5638,36.4851,36.5244,33135.0
2016-04-12 13:30:00,37.14,37.2,37.1,37.17,58733.0,36.5244,36.5835,36.4851,36.554,58733.0
2016-04-12 14:00:00,37.18,37.2,37.12,37.14,27894.0,36.5638,36.5835,36.5048,36.5244,27894.0
2016-04-12 14:30:00,37.13,37.22,37.13,37.16,29567.0,36.5146,36.6031,36.5146,36.5441,29567.0
2016-04-12 15:00:00,37.17,37.23,37.13,37.16,51520.0,36.554,36.613,36.5146,36.5441,51520.0
2016-04-12 15:30:00,37.16,37.2,37.09,37.14,179029.0,36.5441,36.5835,36.4753,36.5244,179029.0
2016-04-13 09:30:00,37.49,37.79,37.44,37.79,157215.0,36.8686,37.1637,36.8195,37.1637,157215.0
2016-04-13 10:00:00,37.78,37.91,37.64,37.65,146767.0,37.1538,37.2817,37.0162,37.026,146767.0
2016-04-13 10:30:00,37.65,37.79,37.64,37.68,55831.0,37.026,37.1637,37.0162,37.0555,55831.0
2016-04-13 11:00:00,37.69,37.98,37.68,37.94,147616.0,37.0653,37.3505,37.0555,37.3112,147616.0
2016-04-13 11:30:00,37.96,38.19,37.95,38.18,163539.0,37.3309,37.557,37.321,37.5472,163539.0
2016-04-13 12:00:00,38.17,38.27,38.08,38.1,116959.0,37.5374,37.6357,37.4489,37.4685,116959.0
2016-04-13 12:30:00,38.08,38.08,37.94,37.97,72303.0,37.4489,37.4489,37.3112,37.3407,72303.0
2016-04-13 13:00:00,37.98,38.11,37.97,38.1,228183.0,37.3505,37.4784,37.3407,37.4685,228183.0
2016-04-13 13:30:00,38.08,38.13,38.0,38.05,131305.0,37.4489,37.498,37.3702,37.4194,131305.0
2016-04-13 14:00:00,38.05,38.08,38.0,38.01,77095.0,37.4194,37.4489,37.3702,37.38,77095.0
2016-04-13 14:30:00,38.01,38.04,37.92,37.94,77672.0,37.38,37.4095,37.2915,37.3112,77672.0
2016-04-13 15:00:00,37.93,38.01,37.92,38.01,101906.0,37.3014,37.38,37.2915,37.38,101906.0
2016-04-13 15:30:00,38.01,38.1,37.96,38.06,205656.0,37.38,37.4685,37.3309,37.4292,205656.0
2016-04-14 09:30:00,38.22,38.22,37.75,37.79,82334.0,37.5865,37.5865,37.1243,37.1637,82334.0
2016-04-14 10:00:00,37.8,37.84,37.69,37.78,63004.0,37.1735,37.2128,37.0653,37.1538,63004.0
2016-04-14 10:30:00,37.79,37.82,37.64,37.67,62765.0,37.1637,37.1932,37.0162,37.0457,62765.0
2016-04-14 11:00:00,37.67,37.89,37.67,37.89,40431.0,37.0457,37.262,37.0457,37.262,40431.0
2016-04-14 11:30:00,37.88,37.96,37.85,37.91,158368.0,37.2522,37.3309,37.2227,37.2817,158368.0
2016-04-14 12:00:00,37.92,37.96,37.89,37.92,18973.0,37.2915,37.3309,37.262,37.2915,18973.0
2016-04-14 12:30:00,37.92,38.02,37.89,38.0,60362.0,37.2915,37.3899,37.262,37.3702,60362.0
2016-04-14 13:00:00,37.99,38.01,37.9,37.93,87112.0,37.3604,37.38,37.2719,37.3014,87112.0
2016-04-14 13:30:00,37.93,38.04,37.91,37.97,239834.0,37.3014,37.4095,37.2817,37.3407,239834.0
2016-04-14 14:00:00,37.97,37.97,37.84,37.84,143421.0,37.3407,37.3407,37.2128,37.2128,143421.0
2016-04-14 14:30:00,37.84,37.85,37.71,37.73,76164.0,37.2128,37.2227,37.085,37.1047,76164.0
2016-04-14 15:00:00,37.74,37.88,37.73,37.84,144924.0,37.1145,37.2522,37.1047,37.2128,144924.0
2016-04-14 15:30:00,37.84,37.99,37.83,37.95,629627.0,37.2128,37.3604,37.203,37.321,629627.0
2016-04-15 09:30:00,38.04,38.16,37.88,37.89,134249.0,37.4095,37.5275,37.2522,37.262,134249.0
2016-04-15 10:00:00,37.89,37.97,37.7,37.82,217098.0,37.262,37.3407,37.0752,37.1932,217098.0
2016-04-15 10:30:00,37.83,37.93,37.8,37.82,92717.0,37.203,37.3014,37.1735,37.1932,92717.0
2016-04-15 11:00:00,37.82,37.88,37.74,37.77,85734.0,37.1932,37.2522,37.1145,37.144,85734.0
2016-04-15 11:30:00,37.77,37.78,37.66,37.78,102749.0,37.144,37.1538,37.0358,37.1538,102749.0
2016-04-15 12:00:00,37.78,37.81,37.73,37.76,35907.0,37.1538,37.1833,37.1047,37.1342,35907.0
2016-04-15 12:30:00,37.76,37.76,37.69,37.72,46396.0,37.1342,37.1342,37.0653,37.0948,46396.0
2016-04-15 13:00:00,37.71,37.8,37.67,37.76,42767.0,37.085,37.1735,37.0457,37.1342,42767.0
2016-04-15 13:30:00,37.77,37.78,37.66,37.77,57122.0,37.144,37.1538,37.0358,37.144,57122.0
2016-04-15 14:00:00,37.78,37.78,37.67,37.71,75886.0,37.1538,37.1538,37.0457,37.085,75886.0
2016-04-15 14:30:00,37.72,37.78,37.68,37.74,109040.0,37.0948,37.1538,37.0555,37.1145,109040.0
2016-04-15 15:00:00,37.73,37.83,37.73,37.83,72737.0,37.1047,37.203,37.1047,37.203,72737.0
2016-04-15 15:30:00,37.83,37.86,37.72,37.76,306932.0,37.203,37.2325,37.0948,37.1342,306932.0
2016-04-18 09:30:00,37.55,37.61,37.3,37.61,169786.0,36.9277,36.9867,36.6818,36.9867,169786.0
2016-04-18 10:00:00,37.6,37.89,37.44,37.75,331591.0,36.9768,37.262,36.8195,37.1243,331591.0
2016-04-18 10:30:00,37.75,37.85,37.64,37.66,197412.0,37.1243,37.2227,37.0162,37.0358,197412.0
2016-04-18 11:00:00,37.66,37.9,37.65,37.78,150162.0,37.0358,37.2719,37.026,37.1538,150162.0
2016-04-18 11:30:00,37.78,37.9,37.74,37.9,55262.0,37.1538,37.2719,37.1145,37.2719,55262.0
2016-04-18 12:00:00,37.89,38.02,37.89,37.97,98105.0,37.262,37.3899,37.262,37.3407,98105.0
2016-04-18 12:30:00,37.97,38.08,37.89,37.91,101494.0,37.3407,37.4489,37.262,37.2817,101494.0
2016-04-18 13:00:00,37.91,37.96,37.84,37.89,115698.0,37.2817,37.3309,37.2128,37.262,115698.0
2016-04-18 13:30:00,37.88,37.98,37.86,37.92,71912.0,37.2522,37.3505,37.2325,37.2915,71912.0
2016-04-18 14:00:00,37.93,37.97,37.81,37.89,137714.0,37.3014,37.3407,37.1833,37.262,137714.0
2016-04-18 14:30:00,37.89,38.02,37.88,37.95,111027.0,37.262,37.3899,37.2522,37.321,111027.0
2016-04-18 15:00:00,37.95,37.96,37.84,37.91,159664.0,37.321,37.3309,37.2128,37.2817,159664.0
2016-04-18 15:30:00,37.9,37.96,37.83,37.95,444054.0,37.2719,37.3309,37.203,37.321,444054.0
2016-04-19 09:30:00,38.07,38.24,37.69,38.1,280073.0,37.439,37.6062,37.0653,37.4685,280073.0
2016-04-19 10:00:00,38.09,38.1,37.7,37.74,164512.0,37.4587,37.4685,37.0752,37.1145,164512.0
2016-04-19 10:30:00,37.75,37.98,37.74,37.84,232175.0,37.1243,37.3505,37.1145,37.2128,232175.0
2016-04-19 11:00:00,37.83,37.96,37.68,37.69,301782.0,37.203,37.3309,37.0555,37.0653,301782.0
2016-04-19 11:30:00,37.69,37.91,37.69,37.81,176670.0,37.0653,37.2817,37.0653,37.1833,176670.0
2016-04-19 12:00:00,37.81,37.85,37.64,37.74,129241.0,37.1833,37.2227,37.0162,37.1145,129241.0
2016-04-19 12:30:00,37.75,37.8,37.64,37.65,73592.0,37.1243,37.1735,37.0162,37.026,73592.0
2016-04-19 13:00:00,37.65,37.84,37.64,37.76,110676.0,37.026,37.2128,37.0162,37.1342,110676.0
2016-04-19 13:30:00,37.77,37.8,37.69,37.78,95427.0,37.144,37.1735,37.0653,37.1538,95427.0
2016-04-19 14:00:00,37.78,37.83,37.77,37.79,121856.0,37.1538,37.203,37.144,37.1637,121856.0
2016-04-19 14:30:00,37.78,37.89,37.78,37.85,251858.0,37.1538,37.262,37.1538,37.2227,251858.0
2016-04-19 15:00:00,37.86,37.97,37.79,37.94,424903.0,37.2325,37.3407,37.1637,37.3112,424903.0
2016-04-19 15:30:00,37.95,38.08,37.9,38.05,770716.0,37.321,37.4489,37.2719,37.4194,770716.0
2016-04-20 09:30:00,40.14,40.24,38.32,38.98,1005048.0,39.4747,39.5731,37.6849,38.334,1005048.0
2016-04-20 10:00:00,38.97,40.04,38.93,39.7,772427.0,38.3241,39.3764,38.2848,39.042,772427.0
2016-04-20 10:30:00,39.68,39.69,39.35,39.65,393576.0,39.0224,39.0322,38.6978,38.9928,393576.0
2016-04-20 11:00:00,39.63,40.07,39.61,40.0,393861.0,38.9732,39.4059,38.9535,39.337,393861.0
2016-04-20 11:30:00,40.0,40.45,39.86,40.31,330313.0,39.337,39.7796,39.1994,39.6419,330313.0
2016-04-20 12:00:00,40.32,40.32,39.93,40.01,198727.0,39.6517,39.6517,39.2682,39.3469,198727.0
2016-04-20 12:30:00,40.01,40.05,39.87,39.99,175727.0,39.3469,39.3862,39.2092,39.3272,175727.0
2016-04-20 13:00:00,40.0,40.0,39.82,39.9,173361.0,39.337,39.337,39.16,39.2387,173361.0
2016-04-20 13:30:00,39.9,40.26,39.84,40.23,313622.0,39.2387,39.5927,39.1797,39.5632,313622.0
2016-04-20 14:00:00,40.23,40.61,40.22,40.54,244480.0,39.5632,39.9369,39.5534,39.8681,244480.0
2016-04-20 14:30:00,40.53,40.58,40.07,40.07,290337.0,39.8583,39.9074,39.4059,39.4059,290337.0
2016-04-20 15:00:00,40.07,40.1,39.87,39.98,221575.0,39.4059,39.4354,39.2092,39.3174,221575.0
2016-04-20 15:30:00,39.98,40.05,39.88,39.93,685699.0,39.3174,39.3862,39.219,39.2682,685699.0
2016-04-21 09:30:00,39.79,40.01,39.52,39.54,374029.0,39.1305,39.3469,38.865,38.8847,374029.0
2016-04-21 10:00:00,39.54,39.66,39.32,39.44,216783.0,38.8847,39.0027,38.6683,38.7863,216783.0
2016-04-21 10:30:00,39.44,40.12,39.41,40.0,319916.0,38.7863,39.4551,38.7568,39.337,319916.0
2016-04-21 11:00:00,40.0,40.08,39.89,39.95,117962.0,39.337,39.4157,39.2289,39.2879,117962.0
2016-04-21 11:30:00,39.95,40.02,39.79,39.81,213957.0,39.2879,39.3567,39.1305,39.1502,213957.0
2016-04-21 12:00:00,39.81,39.96,39.76,39.95,98397.0,39.1502,39.2977,39.101,39.2879,98397.0
2016-04-21 12:30:00,39.95,40.07,39.89,39.9,182338.0,39.2879,39.4059,39.2289,39.2387,182338.0
2016-04-21 13:00:00,39.9,39.92,39.62,39.62,316948.0,39.2387,39.2584,38.9633,38.9633,316948.0
2016-04-21 13:30:00,39.63,39.82,39.55,39.76,139310.0,38.9732,39.16,38.8945,39.101,139310.0
2016-04-21 14:00:00,39.76,39.84,39.69,39.8,151777.0,39.101,39.1797,39.0322,39.1404,151777.0
2016-04-21 14:30:00,39.8,39.81,39.61,39.67,272127.0,39.1404,39.1502,38.9535,39.0125,272127.0
2016-04-21 15:00:00,39.67,39.74,39.48,39.49,184472.0,39.0125,39.0814,38.8257,38.8355,184472.0
2016-04-21 15:30:00,39.5,39.61,39.48,39.54,428387.0,38.8453,38.9535,38.8257,38.8847,428387.0
2016-04-22 09:30:00,39.67,39.85,39.54,39.67,190189.0,39.0125,39.1895,38.8847,39.0125,190189.0
2016-04-22 10:00:00,39.68,39.69,39.5,39.53,138576.0,39.0224,39.0322,38.8453,38.8748,138576.0
2016-04-22 10:30:00,39.53,39.6,39.3,39.34,154543.0,38.8748,38.9437,38.6486,38.688,154543.0
2016-04-22 11:00:00,39.34,39.57,39.33,39.52,102552.0,38.688,38.9142,38.6782,38.865,102552.0
2016-04-22 11:30:00,39.53,39.62,39.45,39.53,69725.0,38.8748,38.9633,38.7962,38.8748,69725.0
2016-04-22 12:00:00,39.54,39.56,39.44,39.52,64371.0,38.8847,38.9043,38.7863,38.865,64371.0
2016-04-22 12:30:00,39.51,39.55,39.49,39.5,45140.0,38.8552,38.8945,38.8355,38.8453,45140.0
2016-04-22 13:00:00,39.49,39.52,39.4,39.4,71177.0,38.8355,38.865,38.747,38.747,71177.0
2016-04-22 13:30:00,39.41,39.62,39.41,39.58,60413.0,38.7568,38.9633,38.7568,38.924,60413.0
2016-04-22 14:00:00,39.58,39.73,39.58,39.72,96666.0,38.924,39.0715,38.924,39.0617,96666.0
2016-04-22 14:30:00,39.72,39.73,39.64,39.72,83472.0,39.0617,39.0715,38.983,39.0617,83472.0
2016-04-22 15:00:00,39.72,39.74,39.63,39.66,97893.0,39.0617,39.0814,38.9732,39.0027,97893.0
2016-04-22 15:30:00,39.66,39.8,39.64,39.78,390548.0,39.0027,39.1404,38.983,39.1207,390548.0
2016-04-25 09:30:00,39.62,39.77,39.43,39.49,88697.0,38.9633,39.1109,38.7765,38.8355,88697.0
2016-04-25 10:00:00,39.49,39.58,39.39,39.45,120999.0,38.8355,38.924,38.7372,38.7962,120999.0
2016-04-25 10:30:00,39.44,39.48,39.27,39.28,175508.0,38.7863,38.8257,38.6191,38.629,175508.0
2016-04-25 11:00:00,39.27,39.27,39.15,39.22,55982.0,38.6191,38.6191,38.5011,38.57,55982.0
2016-04-25 11:30:00,39.22,39.24,39.04,39.06,54860.0,38.57,38.5896,38.393,38.4126,54860.0
2016-04-25 12:00:00,39.05,39.14,39.05,39.1,32024.0,38.4028,38.4913,38.4028,38.452,32024.0
2016-04-25 12:30:00,39.1,39.12,38.97,39.02,184489.0,38.452,38.4716,38.3241,38.3733,184489.0
2016-04-25 13:00:00,39.02,39.19,39.02,39.16,67188.0,38.3733,38.5405,38.3733,38.511,67188.0
2016-04-25 13:30:00,39.16,39.16,39.08,39.09,77502.0,38.511,38.511,38.4323,38.4421,77502.0
2016-04-25 14:00:00,39.08,39.11,38.98,39.07,74260.0,38.4323,38.4618,38.334,38.4225,74260.0
2016-04-25 14:30:00,39.07,39.11,38.96,39.04,202979.0,38.4225,38.4618,38.3143,38.393,202979.0
2016-04-25 15:00:00,39.03,39.05,38.97,39.01,150399.0,38.3831,38.4028,38.3241,38.3635,150399.0
2016-04-25 15:30:00,39.0,39.06,38.94,39.0,412024.0,38.3536,38.4126,38.2946,38.3536,412024.0
2016-04-26 09:30:00,39.05,39.44,39.0,39.43,85450.0,38.4028,38.7863,38.3536,38.7765,85450.0
2016-04-26 10:00:00,39.42,39.43,38.98,39.06,136637.0,38.7667,38.7765,38.334,38.4126,136637.0
2016-04-26 10:30:00,39.06,39.08,39.02,39.03,94454.0,38.4126,38.4323,38.3733,38.3831,94454.0
2016-04-26 11:00:00,39.04,39.2,38.98,39.12,59663.0,38.393,38.5503,38.334,38.4716,59663.0
2016-04-26 11:30:00,39.11,39.23,39.06,39.22,44824.0,38.4618,38.5798,38.4126,38.57,44824.0
2016-04-26 12:00:00,39.22,39.31,39.22,39.23,44113.0,38.57,38.6585,38.57,38.5798,44113.0
2016-04-26 12:30:00,39.24,39.32,39.22,39.29,34521.0,38.5896,38.6683,38.57,38.6388,34521.0
2016-04-26 13:00:00,39.29,39.37,39.28,39.37,54065.0,38.6388,38.7175,38.629,38.7175,54065.0
2016-04-26 13:30:00,39.37,39.4,39.27,39.37,70551.0,38.7175,38.747,38.6191,38.7175,70551.0
2016-04-26 14:00:00,39.37,39.49,39.36,39.44,52302.0,38.7175,38.8355,38.7077,38.7863,52302.0
2016-04-26 14:30:00,39.45,39.54,39.43,39.52,54725.0,38.7962,38.8847,38.7765,38.865,54725.0
2016-04-26 15:00:00,39.52,39.59,39.47,39.53,93443.0,38.865,38.9338,38.8158,38.8748,93443.0
2016-04-26 15:30:00,39.54,39.77,39.54,39.75,422235.0,38.8847,39.1109,38.8847,39.0912,422235.0
2016-04-27 09:30:00,39.84,40.0,39.81,39.97,114700.0,39.1797,39.337,39.1502,39.3075,114700.0
2016-04-27 10:00:00,39.97,39.99,39.55,39.64,58255.0,39.3075,39.3272,38.8945,38.983,58255.0
2016-04-27 10:30:00,39.64,39.76,39.54,39.7,97762.0,38.983,39.101,38.8847,39.042,97762.0
2016-04-27 11:00:00,39.69,39.82,39.68,39.8,37260.0,39.0322,39.16,39.0224,39.1404,37260.0
2016-04-27 11:30:00,39.8,39.89,39.77,39.8,49192.0,39.1404,39.2289,39.1109,39.1404,49192.0
2016-04-27 12:00:00,39.8,39.87,39.79,39.85,46527.0,39.1404,39.2092,39.1305,39.1895,46527.0
2016-04-27 12:30:00,39.85,39.85,39.72,39.76,59230.0,39.1895,39.1895,39.0617,39.101,59230.0
2016-04-27 13:00:00,39.75,39.81,39.74,39.76,60863.0,39.0912,39.1502,39.0814,39.101,60863.0
2016-04-27 13:30:00,39.77,39.89,39.74,39.84,58192.0,39.1109,39.2289,39.0814,39.1797,58192.0
2016-04-27 14:00:00,39.82,39.98,39.73,39.93,88168.0,39.16,39.3174,39.0715,39.2682,88168.0
2016-04-27 14:30:00,39.93,39.98,39.84,39.98,89840.0,39.2682,39.3174,39.1797,39.3174,89840.0
2016-04-27 15:00:00,39.98,40.04,39.95,40.0,167673.0,39.3174,39.3764,39.2879,39.337,167673.0
2016-04-27 15:30:00,40.0,40.03,39.87,39.88,310087.0,39.337,39.3665,39.2092,39.219,310087.0
2016-04-28 09:30:00,39.61,39.82,39.41,39.65,82678.0,38.9535,39.16,38.7568,38.9928,82678.0
2016-04-28 10:00:00,39.62,39.75,39.57,39.72,126727.0,38.9633,39.0912,38.9142,39.0617,126727.0
2016-04-28 10:30:00,39.73,39.78,39.66,39.73,62868.0,39.0715,39.1207,39.0027,39.0715,62868.0
2016-04-28 11:00:00,39.76,39.92,39.75,39.91,76497.0,39.101,39.2584,39.0912,39.2485,76497.0
2016-04-28 11:30:00,39.91,39.93,39.77,39.81,61370.0,39.2485,39.2682,39.1109,39.1502,61370.0
2016-04-28 12:00:00,39.82,39.89,39.7,39.75,35502.0,39.16,39.2289,39.042,39.0912,35502.0
2016-04-28 12:30:00,39.75,39.87,39.72,39.84,44156.0,39.0912,39.2092,39.0617,39.1797,44156.0
2016-04-28 13:00:00,39.84,39.84,39.68,39.68,43364.0,39.1797,39.1797,39.0224,39.0224,43364.0
2016-04-28 13:30:00,39.68,39.78,39.68,39.74,26440.0,39.0224,39.1207,39.0224,39.0814,26440.0
2016-04-28 14:00:00,39.76,39.78,39.68,39.74,42893.0,39.101,39.1207,39.0224,39.0814,42893.0
2016-04-28 14:30:00,39.74,39.74,39.58,39.59,56201.0,39.0814,39.0814,38.924,38.9338,56201.0
2016-04-28 15:00:00,39.58,39.6,39.22,39.23,88442.0,38.924,38.9437,38.57,38.5798,88442.0
2016-04-28 15:30:00,39.24,39.36,39.19,39.31,218015.0,38.5896,38.7077,38.5405,38.6585,218015.0
2016-04-29 09:30:00,39.1,39.16,38.81,38.81,53641.0,38.452,38.511,38.1668,38.1668,53641.0
2016-04-29 10:00:00,38.77,39.03,38.73,38.97,54533.0,38.1274,38.3831,38.0881,38.3241,54533.0
2016-04-29 10:30:00,38.97,39.11,38.94,39.06,135474.0,38.3241,38.4618,38.2946,38.4126,135474.0
2016-04-29 11:00:00,39.06,39.15,38.88,38.9,93532.0,38.4126,38.5011,38.2356,38.2553,93532.0
2016-04-29 11:30:00,38.9,38.95,38.73,38.89,72121.0,38.2553,38.3044,38.0881,38.2454,72121.0
2016-04-29 12:00:00,38.89,38.89,38.76,38.79,45120.0,38.2454,38.2454,38.1176,38.1471,45120.0
2016-04-29 12:30:00,38.8,38.87,38.66,38.68,48120.0,38.1569,38.2258,38.0193,38.0389,48120.0
2016-04-29 13:00:00,38.69,38.73,38.65,38.68,87000.0,38.0488,38.0881,38.0094,38.0389,87000.0
2016-04-29 13:30:00,38.68,38.7,38.56,38.6,69647.0,38.0389,38.0586,37.9209,37.9602,69647.0
2016-04-29 14:00:00,38.6,38.68,38.51,38.64,67034.0,37.9602,38.0389,37.8717,37.9996,67034.0
2016-04-29 14:30:00,38.64,38.65,38.54,38.59,73068.0,37.9996,38.0094,37.9012,37.9504,73068.0
2016-04-29 15:00:00,38.59,38.69,38.56,38.61,112376.0,37.9504,38.0488,37.9209,37.9701,112376.0
2016-04-29 15:30:00,38.61,38.78,38.6,38.7,500675.0,37.9701,38.1373,37.9602,38.0586,500675.0
2016-05-02 09:30:00,38.79,38.86,38.43,38.59,54171.0,38.1471,38.2159,37.7931,37.9504,54171.0
2016-05-02 10:00:00,38.6,39.03,38.55,38.97,117066.0,37.9602,38.3831,37.9111,38.3241,117066.0
2016-05-02 10:30:00,38.99,39.01,38.79,38.84,64616.0,38.3438,38.3635,38.1471,38.1963,64616.0
2016-05-02 11:00:00,38.86,39.04,38.86,38.95,47572.0,38.2159,38.393,38.2159,38.3044,47572.0
2016-05-02 11:30:00,38.96,39.11,38.96,39.02,70845.0,38.3143,38.4618,38.3143,38.3733,70845.0
2016-05-02 12:00:00,39.02,39.03,38.94,38.96,46880.0,38.3733,38.3831,38.2946,38.3143,46880.0
2016-05-02 12:30:00,38.96,39.07,38.96,39.07,38789.0,38.3143,38.4225,38.3143,38.4225,38789.0
2016-05-02 13:00:00,39.07,39.15,39.04,39.15,45488.0,38.4225,38.5011,38.393,38.5011,45488.0
2016-05-02 13:30:00,39.14,39.14,39.01,39.02,44973.0,38.4913,38.4913,38.3635,38.3733,44973.0
2016-05-02 14:00:00,39.01,39.05,39.0,39.02,75033.0,38.3635,38.4028,38.3536,38.3733,75033.0
2016-05-02 14:30:00,39.02,39.05,38.96,39.02,130126.0,38.3733,38.4028,38.3143,38.3733,130126.0
2016-05-02 15:00:00,39.02,39.04,38.99,38.99,90381.0,38.3733,38.393,38.3438,38.3438,90381.0
2016-05-02 15:30:00,38.99,39.06,38.97,39.0,326583.0,38.3438,38.4126,38.3241,38.3536,326583.0
2016-05-03 09:30:00,38.54,38.58,38.24,38.31,66837.0,37.9012,37.9406,37.6062,37.6751,66837.0
2016-05-03 10:00:00,38.29,38.48,38.19,38.43,101626.0,37.6554,37.8422,37.557,37.7931,101626.0
2016-05-03 10:30:00,38.4,38.45,38.34,38.41,48961.0,37.7636,37.8127,37.7046,37.7734,48961.0
2016-05-03 11:00:00,38.41,38.44,38.3,38.31,35408.0,37.7734,37.8029,37.6652,37.6751,35408.0
2016-05-03 11:30:00,38.31,38.53,38.27,38.52,27988.0,37.6751,37.8914,37.6357,37.8816,27988.0
2016-05-03 12:00:00,38.51,38.51,38.42,38.44,35887.0,37.8717,37.8717,37.7832,37.8029,35887.0
2016-05-03 12:30:00,38.44,38.59,38.44,38.59,36033.0,37.8029,37.9504,37.8029,37.9504,36033.0
2016-05-03 13:00:00,38.6,38.66,38.57,38.65,52326.0,37.9602,38.0193,37.9307,38.0094,52326.0
2016-05-03 13:30:00,38.65,38.76,38.61,38.69,62043.0,38.0094,38.1176,37.9701,38.0488,62043.0
2016-05-03 14:00:00,38.68,38.74,38.62,38.69,55699.0,38.0389,38.0979,37.9799,38.0488,55699.0
2016-05-03 14:30:00,38.7,38.76,38.67,38.71,55250.0,38.0586,38.1176,38.0291,38.0684,55250.0
2016-05-03 15:00:00,38.71,38.75,38.59,38.65,63327.0,38.0684,38.1078,37.9504,38.0094,63327.0
2016-05-03 15:30:00,38.64,38.74,38.57,38.68,285259.0,37.9996,38.0979,37.9307,38.0389,285259.0
2016-05-04 09:30:00,38.47,38.63,38.22,38.47,87088.0,37.8324,37.9898,37.5865,37.8324,87088.0
2016-05-04 10:00:00,38.47,38.51,38.29,38.35,55760.0,37.8324,37.8717,37.6554,37.7144,55760.0
2016-05-04 10:30:00,38.34,38.42,38.11,38.13,70367.0,37.7046,37.7832,37.4784,37.498,70367.0
2016-05-04 11:00:00,38.13,38.18,37.92,37.92,238632.0,37.498,37.5472,37.2915,37.2915,238632.0
2016-05-04 11:30:00,37.92,38.2,37.91,38.14,65326.0,37.2915,37.5669,37.2817,37.5079,65326.0
2016-05-04 12:00:00,38.13,38.16,38.05,38.12,39903.0,37.498,37.5275,37.4194,37.4882,39903.0
2016-05-04 12:30:00,38.11,38.17,38.08,38.15,37200.0,37.4784,37.5374,37.4489,37.5177,37200.0
2016-05-04 13:00:00,38.14,38.16,38.07,38.12,55191.0,37.5079,37.5275,37.439,37.4882,55191.0
2016-05-04 13:30:00,38.13,38.18,38.06,38.08,83806.0,37.498,37.5472,37.4292,37.4489,83806.0
2016-05-04 14:00:00,38.08,38.09,37.97,38.03,54849.0,37.4489,37.4587,37.3407,37.3997,54849.0
2016-05-04 14:30:00,38.04,38.07,37.99,38.0,70136.0,37.4095,37.439,37.3604,37.3702,70136.0
2016-05-04 15:00:00,38.0,38.09,37.99,38.0,91135.0,37.3702,37.4587,37.3604,37.3702,91135.0
2016-05-04 15:30:00,38.0,38.09,37.99,38.06,362921.0,37.3702,37.4587,37.3604,37.4292,362921.0
2016-05-05 09:30:00,38.24,38.31,37.82,37.98,108325.0,37.6062,37.6751,37.1932,37.3505,108325.0
2016-05-05 10:00:00,37.98,38.08,37.87,37.88,86518.0,37.3505,37.4489,37.2423,37.2522,86518.0
2016-05-05 10:30:00,37.87,37.98,37.87,37.93,124645.0,37.2423,37.3505,37.2423,37.3014,124645.0
2016-05-05 11:00:00,37.92,38.06,37.92,37.96,72956.0,37.2915,37.4292,37.2915,37.3309,72956.0
2016-05-05 11:30:00,37.96,38.06,37.89,38.02,204807.0,37.3309,37.4292,37.262,37.3899,204807.0
2016-05-05 12:00:00,38.02,38.07,37.92,37.93,43511.0,37.3899,37.439,37.2915,37.3014,43511.0
2016-05-05 12:30:00,37.94,38.13,37.93,38.11,34476.0,37.3112,37.498,37.3014,37.4784,34476.0
2016-05-05 13:00:00,38.11,38.11,37.85,37.86,29666.0,37.4784,37.4784,37.2227,37.2325,29666.0
2016-05-05 13:30:00,37.87,37.91,37.8,37.89,83812.0,37.2423,37.2817,37.1735,37.262,83812.0
2016-05-05 14:00:00,37.9,38.0,37.89,37.93,118835.0,37.2719,37.3702,37.262,37.3014,118835.0
2016-05-05 14:30:00,37.93,38.01,37.89,37.94,60261.0,37.3014,37.38,37.262,37.3112,60261.0
2016-05-05 15:00:00,37.94,38.14,37.94,38.14,247829.0,37.3112,37.5079,37.3112,37.5079,247829.0
2016-05-05 15:30:00,38.13,38.21,38.11,38.2,286007.0,37.498,37.5767,37.4784,37.5669,286007.0
2016-05-06 09:30:00,38.07,38.45,38.01,38.35,164463.0,37.439,37.8127,37.38,37.7144,164463.0
2016-05-06 10:00:00,38.35,38.45,38.18,38.27,108698.0,37.7144,37.8127,37.5472,37.6357,108698.0
2016-05-06 10:30:00,38.27,38.45,38.2,38.45,267571.0,37.6357,37.8127,37.5669,37.8127,267571.0
2016-05-06 11:00:00,38.45,38.61,38.44,38.57,109640.0,37.8127,37.9701,37.8029,37.9307,109640.0
2016-05-06 11:30:00,38.55,38.59,38.48,38.5,92068.0,37.9111,37.9504,37.8422,37.8619,92068.0
2016-05-06 12:00:00,38.5,38.53,38.46,38.47,86983.0,37.8619,37.8914,37.8226,37.8324,86983.0
2016-05-06 12:30:00,38.47,38.56,38.46,38.55,151628.0,37.8324,37.9209,37.8226,37.9111,151628.0
2016-05-06 13:00:00,38.54,38.55,38.4,38.41,125209.0,37.9012,37.9111,37.7636,37.7734,125209.0
2016-05-06 13:30:00,38.41,38.44,38.36,38.44,95799.0,37.7734,37.8029,37.7242,37.8029,95799.0
2016-05-06 14:00:00,38.43,38.49,38.29,38.31,106958.0,37.7931,37.8521,37.6554,37.6751,106958.0
2016-05-06 14:30:00,38.31,38.42,38.3,38.31,84030.0,37.6751,37.7832,37.6652,37.6751,84030.0
2016-05-06 15:00:00,38.3,38.36,38.24,38.25,104901.0,37.6652,37.7242,37.6062,37.6161,104901.0
2016-05-06 15:30:00,38.25,38.27,38.16,38.24,273760.0,37.6161,37.6357,37.5275,37.6062,273760.0
2016-05-09 09:30:00,38.11,38.25,38.0,38.23,67872.0,37.4784,37.6161,37.3702,37.5964,67872.0
2016-05-09 10:00:00,38.23,38.29,38.16,38.23,54862.0,37.5964,37.6554,37.5275,37.5964,54862.0
2016-05-09 10:30:00,38.22,38.34,38.16,38.28,63882.0,37.5865,37.7046,37.5275,37.6456,63882.0
2016-05-09 11:00:00,38.28,38.35,38.07,38.15,47655.0,37.6456,37.7144,37.439,37.5177,47655.0
2016-05-09 11:30:00,38.16,38.25,38.14,38.2,36039.0,37.5275,37.6161,37.5079,37.5669,36039.0
2016-05-09 12:00:00,38.19,38.23,38.11,38.17,29117.0,37.557,37.5964,37.4784,37.5374,29117.0
2016-05-09 12:30:00,38.18,38.27,38.14,38.27,27872.0,37.5472,37.6357,37.5079,37.6357,27872.0
2016-05-09 13:00:00,38.26,38.31,38.24,38.27,29741.0,37.6259,37.6751,37.6062,37.6357,29741.0
2016-05-09 13:30:00,38.27,38.29,38.2,38.22,111300.0,37.6357,37.6554,37.5669,37.5865,111300.0
2016-05-09 14:00:00,38.21,38.26,38.19,38.2,94343.0,37.5767,37.6259,37.557,37.5669,94343.0
2016-05-09 14:30:00,38.2,38.21,38.14,38.19,159851.0,37.5669,37.5767,37.5079,37.557,159851.0
2016-05-09 15:00:00,38.19,38.19,38.1,38.11,66809.0,37.557,37.557,37.4685,37.4784,66809.0
2016-05-09 15:30:00,38.11,38.15,38.03,38.06,487029.0,37.4784,37.5177,37.3997,37.4292,487029.0
2016-05-10 09:30:00,38.33,38.72,38.33,38.57,81917.0,37.6947,38.0783,37.6947,37.9307,81917.0
2016-05-10 10:00:00,38.62,38.62,38.36,38.48,107876.0,37.9799,37.9799,37.7242,37.8422,107876.0
2016-05-10 10:30:00,38.49,38.51,38.4,38.44,68637.0,37.8521,37.8717,37.7636,37.8029,68637.0
2016-05-10 11:00:00,38.43,38.52,38.39,38.42,57412.0,37.7931,37.8816,37.7537,37.7832,57412.0
2016-05-10 11:30:00,38.43,38.45,38.35,38.39,72024.0,37.7931,37.8127,37.7144,37.7537,72024.0
2016-05-10 12:00:00,38.39,38.46,38.39,38.43,238649.0,37.7537,37.8226,37.7537,37.7931,238649.0
2016-05-10 12:30:00,38.44,38.45,38.37,38.41,83523.0,37.8029,37.8127,37.7341,37.7734,83523.0
2016-05-10 13:00:00,38.42,38.42,38.34,38.39,44897.0,37.7832,37.7832,37.7046,37.7537,44897.0
2016-05-10 13:30:00,38.4,38.41,38.3,38.3,63296.0,37.7636,37.7734,37.6652,37.6652,63296.0
2016-05-10 14:00:00,38.31,38.34,38.29,38.31,58525.0,37.6751,37.7046,37.6554,37.6751,58525.0
2016-05-10 14:30:00,38.31,38.32,38.28,38.29,62207.0,37.6751,37.6849,37.6456,37.6554,62207.0
2016-05-10 15:00:00,38.29,38.39,38.27,38.3,155228.0,37.6554,37.7537,37.6357,37.6652,155228.0
2016-05-10 15:30:00,38.3,38.33,38.3,38.33,552795.0,37.6652,37.6947,37.6652,37.6947,552795.0
2016-05-11 09:30:00,38.36,38.6,38.13,38.15,131991.0,37.7242,37.9602,37.498,37.5177,131991.0
2016-05-11 10:00:00,38.14,38.16,38.06,38.09,219878.0,37.5079,37.5275,37.4292,37.4587,219878.0
2016-05-11 10:30:00,38.1,38.25,38.1,38.21,194222.0,37.4685,37.6161,37.4685,37.5767,194222.0
2016-05-11 11:00:00,38.21,38.22,38.03,38.11,101567.0,37.5767,37.5865,37.3997,37.4784,101567.0
2016-05-11 11:30:00,38.12,38.29,38.05,38.29,176492.0,37.4882,37.6554,37.4194,37.6554,176492.0
2016-05-11 12:00:00,38.28,38.31,38.23,38.24,66181.0,37.6456,37.6751,37.5964,37.6062,66181.0
2016-05-11 12:30:00,38.23,38.28,38.18,38.19,53305.0,37.5964,37.6456,37.5472,37.557,53305.0
2016-05-11 13:00:00,38.19,38.28,38.15,38.16,66195.0,37.557,37.6456,37.5177,37.5275,66195.0
2016-05-11 13:30:00,38.16,38.3,38.16,38.26,79896.0,37.5275,37.6652,37.5275,37.6259,79896.0
2016-05-11 14:00:00,38.25,38.25,37.99,38.16,95374.0,37.6161,37.6161,37.3604,37.5275,95374.0
2016-05-11 14:30:00,38.16,38.18,38.04,38.05,52697.0,37.5275,37.5472,37.4095,37.4194,52697.0
2016-05-11 15:00:00,38.05,38.12,38.05,38.09,76089.0,37.4194,37.4882,37.4194,37.4587,76089.0
2016-05-11 15:30:00,38.08,38.16,38.01,38.15,540306.0,37.4489,37.5275,37.38,37.5177,540306.0
2016-05-12 09:30:00,38.3,38.52,38.1,38.1,81970.0,37.6652,37.8816,37.4685,37.4685,81970.0
2016-05-12 10:00:00,38.1,38.19,38.0,38.05,80908.0,37.4685,37.557,37.3702,37.4194,80908.0
2016-05-12 10:30:00,38.05,38.05,37.81,37.81,104062.0,37.4194,37.4194,37.1833,37.1833,104062.0
2016-05-12 11:00:00,37.8,37.81,37.56,37.6,94436.0,37.1735,37.1833,36.9375,36.9768,94436.0
2016-05-12 11:30:00,37.6,37.63,37.43,37.47,94080.0,36.9768,37.0063,36.8096,36.849,94080.0
2016-05-12 12:00:00,37.47,37.81,37.38,37.8,905344.0,36.849,37.1833,36.7605,37.1735,905344.0
2016-05-12 12:30:00,37.8,37.83,37.74,37.82,80279.0,37.1735,37.203,37.1145,37.1932,80279.0
2016-05-12 13:00:00,37.82,37.82,37.74,37.78,60462.0,37.1932,37.1932,37.1145,37.1538,60462.0
2016-05-12 13:30:00,37.78,37.91,37.7,37.91,133120.0,37.1538,37.2817,37.0752,37.2817,133120.0
2016-05-12 14:00:00,37.91,38.14,37.88,38.09,113692.0,37.2817,37.5079,37.2522,37.4587,113692.0
2016-05-12 14:30:00,38.09,38.1,38.0,38.01,200001.0,37.4587,37.4685,37.3702,37.38,200001.0
2016-05-12 15:00:00,38.01,38.1,37.99,38.07,66905.0,37.38,37.4685,37.3604,37.439,66905.0
2016-05-12 15:30:00,38.06,38.06,37.85,37.86,294266.0,37.4292,37.4292,37.2227,37.2325,294266.0
2016-05-13 09:30:00,37.83,38.04,37.67,37.76,32478.0,37.203,37.4095,37.0457,37.1342,32478.0
2016-05-13 10:00:00,37.78,37.87,37.69,37.8,29386.0,37.1538,37.2423,37.0653,37.1735,29386.0
2016-05-13 10:30:00,37.79,37.79,37.62,37.75,54342.0,37.1637,37.1637,36.9965,37.1243,54342.0
2016-05-13 11:00:00,37.75,37.9,37.74,37.88,30063.0,37.1243,37.2719,37.1145,37.2522,30063.0
2016-05-13 11:30:00,37.89,37.89,37.67,37.71,26119.0,37.262,37.262,37.0457,37.085,26119.0
2016-05-13 12:00:00,37.71,37.84,37.67,37.8,73812.0,37.085,37.2128,37.0457,37.1735,73812.0
2016-05-13 12:30:00,37.8,37.82,37.61,37.63,22778.0,37.1735,37.1932,36.9867,37.0063,22778.0
2016-05-13 13:00:00,37.62,37.66,37.55,37.55,28023.0,36.9965,37.0358,36.9277,36.9277,28023.0
2016-05-13 13:30:00,37.57,37.6,37.43,37.51,39146.0,36.9473,36.9768,36.8096,36.8883,39146.0
2016-05-13 14:00:00,37.5,37.51,37.33,37.34,42960.0,36.8785,36.8883,36.7113,36.7211,42960.0
2016-05-13 14:30:00,37.34,37.35,37.24,37.33,57948.0,36.7211,36.731,36.6228,36.7113,57948.0
2016-05-13 15:00:00,37.34,37.35,37.25,37.31,105783.0,36.7211,36.731,36.6326,36.6916,105783.0
2016-05-13 15:30:00,37.32,37.37,37.24,37.35,403960.0,36.7015,36.7506,36.6228,36.731,403960.0
2016-05-16 09:30:00,37.46,37.94,37.45,37.7,48516.0,36.8391,37.3112,36.8293,37.0752,48516.0
2016-05-16 10:00:00,37.73,38.01,37.73,37.82,42128.0,37.1047,37.38,37.1047,37.1932,42128.0
2016-05-16 10:30:00,37.83,37.96,37.81,37.91,44824.0,37.203,37.3309,37.1833,37.2817,44824.0
2016-05-16 11:00:00,37.92,38.08,37.91,38.07,64849.0,37.2915,37.4489,37.2817,37.439,64849.0
2016-05-16 11:30:00,38.07,38.15,38.05,38.15,35364.0,37.439,37.5177,37.4194,37.5177,35364.0
2016-05-16 12:00:00,38.14,38.14,37.94,37.94,42952.0,37.5079,37.5079,37.3112,37.3112,42952.0
2016-05-16 12:30:00,37.94,38.09,37.93,38.09,27531.0,37.3112,37.4587,37.3014,37.4587,27531.0
2016-05-16 13:00:00,38.09,38.09,38.03,38.08,30462.0,37.4587,37.4587,37.3997,37.4489,30462.0
2016-05-16 13:30:00,38.08,38.12,38.04,38.09,41393.0,37.4489,37.4882,37.4095,37.4587,41393.0
2016-05-16 14:00:00,38.09,38.2,38.07,38.17,42345.0,37.4587,37.5669,37.439,37.5374,42345.0
2016-05-16 14:30:00,38.16,38.22,38.1,38.16,64215.0,37.5275,37.5865,37.4685,37.5275,64215.0
2016-05-16 15:00:00,38.16,38.22,38.09,38.1,84322.0,37.5275,37.5865,37.4587,37.4685,84322.0
2016-05-16 15:30:00,38.11,38.11,38.02,38.06,151328.0,37.4784,37.4784,37.3899,37.4292,151328.0
2016-05-17 09:30:00,38.0,38.45,37.9,38.44,87981.0,37.3702,37.8127,37.2719,37.8029,87981.0
2016-05-17 10:00:00,38.44,38.44,38.12,38.34,74330.0,37.8029,37.8029,37.4882,37.7046,74330.0
2016-05-17 10:30:00,38.33,38.52,38.27,38.51,88954.0,37.6947,37.8816,37.6357,37.8717,88954.0
2016-05-17 11:00:00,38.52,38.64,38.45,38.52,88327.0,37.8816,37.9996,37.8127,37.8816,88327.0
2016-05-17 11:30:00,38.52,38.71,38.49,38.62,74334.0,37.8816,38.0684,37.8521,37.9799,74334.0
2016-05-17 12:00:00,38.62,38.63,38.52,38.55,65288.0,37.9799,37.9898,37.8816,37.9111,65288.0
2016-05-17 12:30:00,38.54,38.63,38.5,38.62,73655.0,37.9012,37.9898,37.8619,37.9799,73655.0
2016-05-17 13:00:00,38.6,38.63,38.51,38.56,67355.0,37.9602,37.9898,37.8717,37.9209,67355.0
2016-05-17 13:30:00,38.56,38.62,38.29,38.29,92675.0,37.9209,37.9799,37.6554,37.6554,92675.0
2016-05-17 14:00:00,38.3,38.36,38.04,38.15,80859.0,37.6652,37.7242,37.4095,37.5177,80859.0
2016-05-17 14:30:00,38.15,38.23,38.08,38.22,109742.0,37.5177,37.5964,37.4489,37.5865,109742.0
2016-05-17 15:00:00,38.23,38.27,38.04,38.09,158664.0,37.5964,37.6357,37.4095,37.4587,158664.0
2016-05-17 15:30:00,38.09,38.29,38.06,38.27,239495.0,37.4587,37.6554,37.4292,37.6357,239495.0
2016-05-18 09:30:00,38.17,38.37,38.04,38.2,39423.0,37.5374,37.7341,37.4095,37.5669,39423.0
2016-05-18 10:00:00,38.19,38.48,38.17,38.47,24345.0,37.557,37.8422,37.5374,37.8324,24345.0
2016-05-18 10:30:00,38.46,38.51,38.23,38.25,50333.0,37.8226,37.8717,37.5964,37.6161,50333.0
2016-05-18 11:00:00,38.27,38.38,38.27,38.37,37347.0,37.6357,37.7439,37.6357,37.7341,37347.0
2016-05-18 11:30:00,38.36,38.42,38.21,38.21,25708.0,37.7242,37.7832,37.5767,37.5767,25708.0
2016-05-18 12:00:00,38.21,38.28,38.17,38.23,19410.0,37.5767,37.6456,37.5374,37.5964,19410.0
2016-05-18 12:30:00,38.22,38.3,38.19,38.29,18303.0,37.5865,37.6652,37.557,37.6554,18303.0
2016-05-18 13:00:00,38.31,38.36,38.25,38.36,44998.0,37.6751,37.7242,37.6161,37.7242,44998.0
2016-05-18 13:30:00,38.36,38.46,38.36,38.36,53340.0,37.7242,37.8226,37.7242,37.7242,53340.0
2016-05-18 14:00:00,38.36,38.36,37.96,37.99,113677.0,37.7242,37.7242,37.3309,37.3604,113677.0
2016-05-18 14:30:00,37.98,38.21,37.93,38.14,58300.0,37.3505,37.5767,37.3014,37.5079,58300.0
2016-05-18 15:00:00,38.17,38.26,38.03,38.04,104796.0,37.5374,37.6259,37.3997,37.4095,104796.0
2016-05-18 15:30:00,38.04,38.2,38.01,38.18,253184.0,37.4095,37.5669,37.38,37.5472,253184.0
2016-05-19 09:30:00,37.9,37.96,37.36,37.36,53560.0,37.2719,37.3309,36.7408,36.7408,53560.0
2016-05-19 10:00:00,37.38,37.51,37.29,37.37,87573.0,36.7605,36.8883,36.672,36.7506,87573.0
2016-05-19 10:30:00,37.38,37.53,37.37,37.4,61024.0,36.7605,36.908,36.7506,36.7801,61024.0
2016-05-19 11:00:00,37.41,37.49,37.31,37.46,46879.0,36.79,36.8686,36.6916,36.8391,46879.0
2016-05-19 11:30:00,37.43,37.46,37.33,37.43,36887.0,36.8096,36.8391,36.7113,36.8096,36887.0
2016-05-19 12:00:00,37.42,37.56,37.4,37.5,33355.0,36.7998,36.9375,36.7801,36.8785,33355.0
2016-05-19 12:30:00,37.5,37.6,37.42,37.44,28899.0,36.8785,36.9768,36.7998,36.8195,28899.0
2016-05-19 13:00:00,37.42,37.49,37.39,37.43,32257.0,36.7998,36.8686,36.7703,36.8096,32257.0
2016-05-19 13:30:00,37.43,37.51,37.42,37.44,44606.0,36.8096,36.8883,36.7998,36.8195,44606.0
2016-05-19 14:00:00,37.45,37.61,37.44,37.59,41283.0,36.8293,36.9867,36.8195,36.967,41283.0
2016-05-19 14:30:00,37.59,37.63,37.49,37.51,41272.0,36.967,37.0063,36.8686,36.8883,41272.0
2016-05-19 15:00:00,37.51,37.63,37.5,37.55,56823.0,36.8883,37.0063,36.8785,36.9277,56823.0
2016-05-19 15:30:00,37.54,37.62,37.48,37.53,162298.0,36.9178,36.9965,36.8588,36.908,162298.0
2016-05-20 09:30:00,37.77,38.11,37.66,38.04,114650.0,37.144,37.4784,37.0358,37.4095,114650.0
2016-05-20 10:00:00,38.04,38.23,37.99,38.03,49498.0,37.4095,37.5964,37.3604,37.3997,49498.0
2016-05-20 10:30:00,38.02,38.06,37.79,37.79,93178.0,37.3899,37.4292,37.1637,37.1637,93178.0
2016-05-20 11:00:00,37.79,37.94,37.74,37.93,50028.0,37.1637,37.3112,37.1145,37.3014,50028.0
2016-05-20 11:30:00,37.93,37.97,37.84,37.89,17475.0,37.3014,37.3407,37.2128,37.262,17475.0
2016-05-20 12:00:00,37.9,37.92,37.83,37.86,19522.0,37.2719,37.2915,37.203,37.2325,19522.0
2016-05-20 12:30:00,37.85,37.9,37.83,37.86,26407.0,37.2227,37.2719,37.203,37.2325,26407.0
2016-05-20 13:00:00,37.85,37.86,37.75,37.78,30276.0,37.2227,37.2325,37.1243,37.1538,30276.0
2016-05-20 13:30:00,37.77,37.78,37.69,37.74,27306.0,37.144,37.1538,37.0653,37.1145,27306.0
2016-05-20 14:00:00,37.74,37.98,37.71,37.98,43707.0,37.1145,37.3505,37.085,37.3505,43707.0
2016-05-20 14:30:00,37.97,37.97,37.82,37.83,32861.0,37.3407,37.3407,37.1932,37.203,32861.0
2016-05-20 15:00:00,37.83,37.83,37.7,37.83,58077.0,37.203,37.203,37.0752,37.203,58077.0
2016-05-20 15:30:00,37.83,37.93,37.81,37.92,194935.0,37.203,37.3014,37.1833,37.2915,194935.0
2016-05-23 09:30:00,37.87,37.99,37.47,37.57,89394.0,37.2423,37.3604,36.849,36.9473,89394.0
2016-05-23 10:00:00,37.57,37.74,37.57,37.58,131333.0,36.9473,37.1145,36.9473,36.9572,131333.0
2016-05-23 10:30:00,37.6,37.65,37.59,37.64,51106.0,36.9768,37.026,36.967,37.0162,51106.0
2016-05-23 11:00:00,37.63,37.73,37.61,37.66,63437.0,37.0063,37.1047,36.9867,37.0358,63437.0
2016-05-23 11:30:00,37.67,37.67,37.5,37.6,88085.0,37.0457,37.0457,36.8785,36.9768,88085.0
2016-05-23 12:00:00,37.61,37.7,37.6,37.7,28661.0,36.9867,37.0752,36.9768,37.0752,28661.0
2016-05-23 12:30:00,37.69,37.8,37.69,37.8,17600.0,37.0653,37.1735,37.0653,37.1735,17600.0
2016-05-23 13:00:00,37.8,37.92,37.79,37.82,31592.0,37.1735,37.2915,37.1637,37.1932,31592.0
2016-05-23 13:30:00,37.82,37.84,37.75,37.82,46255.0,37.1932,37.2128,37.1243,37.1932,46255.0
2016-05-23 14:00:00,37.81,37.86,37.8,37.85,26067.0,37.1833,37.2325,37.1735,37.2227,26067.0
2016-05-23 14:30:00,37.85,37.89,37.82,37.82,33858.0,37.2227,37.262,37.1932,37.1932,33858.0
2016-05-23 15:00:00,37.82,37.83,37.74,37.77,108684.0,37.1932,37.203,37.1145,37.144,108684.0
2016-05-23 15:30:00,37.77,37.84,37.64,37.68,595550.0,37.144,37.2128,37.0162,37.0555,595550.0
2016-05-24 09:30:00,37.83,38.19,37.83,37.88,75316.0,37.203,37.557,37.203,37.2522,75316.0
2016-05-24 10:00:00,37.91,38.08,37.89,38.06,90824.0,37.2817,37.4489,37.262,37.4292,90824.0
2016-05-24 10:30:00,38.07,38.23,38.05,38.21,38058.0,37.439,37.5964,37.4194,37.5767,38058.0
2016-05-24 11:00:00,38.21,38.28,38.12,38.12,67099.0,37.5767,37.6456,37.4882,37.4882,67099.0
2016-05-24 11:30:00,38.14,38.15,38.09,38.15,49427.0,37.5079,37.5177,37.4587,37.5177,49427.0
2016-05-24 12:00:00,38.15,38.18,38.07,38.07,24243.0,37.5177,37.5472,37.439,37.439,24243.0
2016-05-24 12:30:00,38.06,38.19,38.05,38.19,53255.0,37.4292,37.557,37.4194,37.557,53255.0
2016-05-24 13:00:00,38.19,38.2,38.08,38.13,29700.0,37.557,37.5669,37.4489,37.498,29700.0
2016-05-24 13:30:00,38.13,38.15,38.08,38.09,52288.0,37.498,37.5177,37.4489,37.4587,52288.0
2016-05-24 14:00:00,38.09,38.18,38.08,38.18,48865.0,37.4587,37.5472,37.4489,37.5472,48865.0
2016-05-24 14:30:00,38.18,38.18,38.13,38.16,32024.0,37.5472,37.5472,37.498,37.5275,32024.0
2016-05-24 15:00:00,38.16,38.43,38.16,38.36,104238.0,37.5275,37.7931,37.5275,37.7242,104238.0
2016-05-24 15:30:00,38.37,38.37,38.28,38.29,255876.0,37.7341,37.7341,37.6456,37.6554,255876.0
2016-05-25 09:30:00,38.37,38.56,38.23,38.44,109348.0,37.7341,37.9209,37.5964,37.8029,109348.0
2016-05-25 10:00:00,38.44,38.53,38.36,38.4,92007.0,37.8029,37.8914,37.7242,37.7636,92007.0
2016-05-25 10:30:00,38.39,38.44,38.37,38.38,41385.0,37.7537,37.8029,37.7341,37.7439,41385.0
2016-05-25 11:00:00,38.38,38.5,38.36,38.36,81584.0,37.7439,37.8619,37.7242,37.7242,81584.0
2016-05-25 11:30:00,38.36,38.43,38.35,38.42,56442.0,37.7242,37.7931,37.7144,37.7832,56442.0
2016-05-25 12:00:00,38.42,38.46,38.38,38.4,30040.0,37.7832,37.8226,37.7439,37.7636,30040.0
2016-05-25 12:30:00,38.4,38.43,38.39,38.42,26295.0,37.7636,37.7931,37.7537,37.7832,26295.0
2016-05-25 13:00:00,38.42,38.48,38.39,38.4,55965.0,37.7832,37.8422,37.7537,37.7636,55965.0
2016-05-25 13:30:00,38.4,38.55,38.4,38.55,82549.0,37.7636,37.9111,37.7636,37.9111,82549.0
2016-05-25 14:00:00,38.54,38.55,38.41,38.55,57964.0,37.9012,37.9111,37.7734,37.9111,57964.0
2016-05-25 14:30:00,38.55,38.57,38.46,38.46,47528.0,37.9111,37.9307,37.8226,37.8226,47528.0
2016-05-25 15:00:00,38.46,38.62,38.46,38.62,88590.0,37.8226,37.9799,37.8226,37.9799,88590.0
2016-05-25 15:30:00,38.62,38.62,38.46,38.46,343717.0,37.9799,37.9799,37.8226,37.8226,343717.0
2016-05-26 09:30:00,38.51,38.74,38.33,38.66,81940.0,37.8717,38.0979,37.6947,38.0193,81940.0
2016-05-26 10:00:00,38.67,38.73,38.51,38.54,183653.0,38.0291,38.0881,37.8717,37.9012,183653.0
2016-05-26 10:30:00,38.55,38.59,38.22,38.27,74189.0,37.9111,37.9504,37.5865,37.6357,74189.0
2016-05-26 11:00:00,38.28,38.31,38.14,38.18,59869.0,37.6456,37.6751,37.5079,37.5472,59869.0
2016-05-26 11:30:00,38.17,38.22,38.15,38.16,48976.0,37.5374,37.5865,37.5177,37.5275,48976.0
2016-05-26 12:00:00,38.16,38.22,38.14,38.17,24311.0,37.5275,37.5865,37.5079,37.5374,24311.0
2016-05-26 12:30:00,38.17,38.22,38.15,38.19,27204.0,37.5374,37.5865,37.5177,37.557,27204.0
2016-05-26 13:00:00,38.19,38.21,38.15,38.17,35709.0,37.557,37.5767,37.5177,37.5374,35709.0
2016-05-26 13:30:00,38.18,38.24,38.16,38.24,20788.0,37.5472,37.6062,37.5275,37.6062,20788.0
2016-05-26 14:00:00,38.25,38.32,38.24,38.27,27309.0,37.6161,37.6849,37.6062,37.6357,27309.0
2016-05-26 14:30:00,38.26,38.28,38.22,38.23,27760.0,37.6259,37.6456,37.5865,37.5964,27760.0
2016-05-26 15:00:00,38.23,38.32,38.23,38.27,44415.0,37.5964,37.6849,37.5964,37.6357,44415.0
2016-05-26 15:30:00,38.27,38.3,38.19,38.24,254925.0,37.6357,37.6652,37.557,37.6062,254925.0
2016-05-27 09:30:00,38.25,38.28,38.06,38.1,50488.0,37.6161,37.6456,37.4292,37.4685,50488.0
2016-05-27 10:00:00,38.13,38.23,38.06,38.11,102721.0,37.498,37.5964,37.4292,37.4784,102721.0
2016-05-27 10:30:00,38.11,38.21,38.03,38.12,78294.0,37.4784,37.5767,37.3997,37.4882,78294.0
2016-05-27 11:00:00,38.13,38.19,38.12,38.19,62780.0,37.498,37.557,37.4882,37.557,62780.0
2016-05-27 11:30:00,38.2,38.32,38.2,38.32,36204.0,37.5669,37.6849,37.5669,37.6849,36204.0
2016-05-27 12:00:00,38.31,38.33,38.22,38.26,20494.0,37.6751,37.6947,37.5865,37.6259,20494.0
2016-05-27 12:30:00,38.27,38.29,38.26,38.27,12800.0,37.6357,37.6554,37.6259,37.6357,12800.0
2016-05-27 13:00:00,38.28,38.28,38.23,38.26,9748.0,37.6456,37.6456,37.5964,37.6259,9748.0
2016-05-27 13:30:00,38.26,38.26,38.13,38.18,62741.0,37.6259,37.6259,37.498,37.5472,62741.0
2016-05-27 14:00:00,38.17,38.25,38.12,38.22,22021.0,37.5374,37.6161,37.4882,37.5865,22021.0
2016-05-27 14:30:00,38.22,38.24,38.18,38.21,31336.0,37.5865,37.6062,37.5472,37.5767,31336.0
2016-05-27 15:00:00,38.22,38.22,38.15,38.16,100989.0,37.5865,37.5865,37.5177,37.5275,100989.0
2016-05-27 15:30:00,38.17,38.25,38.17,38.24,153283.0,37.5374,37.6161,37.5374,37.6062,153283.0
2016-05-31 09:30:00,38.38,38.5,38.26,38.33,109399.0,37.7439,37.8619,37.6259,37.6947,109399.0
2016-05-31 10:00:00,38.34,38.45,38.2,38.21,180746.0,37.7046,37.8127,37.5669,37.5767,180746.0
2016-05-31 10:30:00,38.21,38.21,38.07,38.09,74816.0,37.5767,37.5767,37.439,37.4587,74816.0
2016-05-31 11:00:00,38.09,38.16,38.01,38.03,113223.0,37.4587,37.5275,37.38,37.3997,113223.0
2016-05-31 11:30:00,38.02,38.08,37.96,38.03,72446.0,37.3899,37.4489,37.3309,37.3997,72446.0
2016-05-31 12:00:00,38.03,38.03,37.93,38.0,38835.0,37.3997,37.3997,37.3014,37.3702,38835.0
2016-05-31 12:30:00,38.0,38.07,37.97,38.0,34700.0,37.3702,37.439,37.3407,37.3702,34700.0
2016-05-31 13:00:00,38.0,38.13,37.99,38.12,36671.0,37.3702,37.498,37.3604,37.4882,36671.0
2016-05-31 13:30:00,38.12,38.12,38.02,38.04,44272.0,37.4882,37.4882,37.3899,37.4095,44272.0
2016-05-31 14:00:00,38.03,38.03,37.87,37.9,55914.0,37.3997,37.3997,37.2423,37.2719,55914.0
2016-05-31 14:30:00,37.89,37.98,37.84,37.87,45113.0,37.262,37.3505,37.2128,37.2423,45113.0
2016-05-31 15:00:00,37.86,38.02,37.83,38.01,98064.0,37.2325,37.3899,37.203,37.38,98064.0
2016-05-31 15:30:00,38.02,38.12,38.01,38.05,241014.0,37.3899,37.4882,37.38,37.4194,241014.0
2016-06-01 09:30:00,37.78,37.94,37.49,37.7,52336.0,37.1538,37.3112,36.8686,37.0752,52336.0
2016-06-01 10:00:00,37.73,37.84,37.63,37.71,43029.0,37.1047,37.2128,37.0063,37.085,43029.0
2016-06-01 10:30:00,37.7,37.88,37.67,37.88,67569.0,37.0752,37.2522,37.0457,37.2522,67569.0
2016-06-01 11:00:00,37.88,38.04,37.88,37.99,46679.0,37.2522,37.4095,37.2522,37.3604,46679.0
2016-06-01 11:30:00,37.98,38.01,37.92,38.01,28026.0,37.3505,37.38,37.2915,37.38,28026.0
2016-06-01 12:00:00,38.01,38.12,38.0,38.12,53535.0,37.38,37.4882,37.3702,37.4882,53535.0
2016-06-01 12:30:00,38.11,38.14,38.05,38.12,29235.0,37.4784,37.5079,37.4194,37.4882,29235.0
2016-06-01 13:00:00,38.13,38.17,38.04,38.09,27221.0,37.498,37.5374,37.4095,37.4587,27221.0
2016-06-01 13:30:00,38.09,38.09,38.0,38.04,19775.0,37.4587,37.4587,37.3702,37.4095,19775.0
2016-06-01 14:00:00,38.04,38.18,37.99,38.12,31100.0,37.4095,37.5472,37.3604,37.4882,31100.0
2016-06-01 14:30:00,38.13,38.23,38.09,38.23,38155.0,37.498,37.5964,37.4587,37.5964,38155.0
2016-06-01 15:00:00,38.22,38.29,38.19,38.25,49073.0,37.5865,37.6554,37.557,37.6161,49073.0
2016-06-01 15:30:00,38.25,38.3,38.17,38.19,144324.0,37.6161,37.6652,37.5374,37.557,144324.0
2016-06-02 09:30:00,38.13,38.27,37.87,38.12,31336.0,37.498,37.6357,37.2423,37.4882,31336.0
2016-06-02 10:00:00,38.15,38.33,38.03,38.04,29996.0,37.5177,37.6947,37.3997,37.4095,29996.0
2016-06-02 10:30:00,38.04,38.15,38.03,38.15,37225.0,37.4095,37.5177,37.3997,37.5177,37225.0
2016-06-02 11:00:00,38.15,38.22,38.14,38.15,36388.0,37.5177,37.5865,37.5079,37.5177,36388.0
2016-06-02 11:30:00,38.15,38.21,38.11,38.15,21745.0,37.5177,37.5767,37.4784,37.5177,21745.0
2016-06-02 12:00:00,38.14,38.15,38.02,38.02,34049.0,37.5079,37.5177,37.3899,37.3899,34049.0
2016-06-02 12:30:00,38.04,38.15,38.02,38.15,17986.0,37.4095,37.5177,37.3899,37.5177,17986.0
2016-06-02 13:00:00,38.14,38.18,38.09,38.1,18880.0,37.5079,37.5472,37.4587,37.4685,18880.0
2016-06-02 13:30:00,38.1,38.18,38.1,38.18,17059.0,37.4685,37.5472,37.4685,37.5472,17059.0
2016-06-02 14:00:00,38.18,38.24,38.14,38.23,37197.0,37.5472,37.6062,37.5079,37.5964,37197.0
2016-06-02 14:30:00,38.23,38.3,38.22,38.3,40027.0,37.5964,37.6652,37.5865,37.6652,40027.0
2016-06-02 15:00:00,38.3,38.34,38.29,38.3,98059.0,37.6652,37.7046,37.6554,37.6652,98059.0
2016-06-02 15:30:00,38.3,38.51,38.29,38.51,433092.0,37.6652,37.8717,37.6554,37.8717,433092.0
2016-06-03 09:30:00,38.46,38.54,38.06,38.17,72670.0,37.8226,37.9012,37.4292,37.5374,72670.0
2016-06-03 10:00:00,38.16,38.17,38.02,38.06,84011.0,37.5275,37.5374,37.3899,37.4292,84011.0
2016-06-03 10:30:00,38.06,39.5,38.04,39.5,1027899.0,37.4292,38.8453,37.4095,38.8453,1027899.0
2016-06-03 11:00:00,39.49,39.97,38.94,39.16,1646772.0,38.8355,39.3075,38.2946,38.511,1646772.0
2016-06-03 11:30:00,39.17,39.67,39.05,39.6,367781.0,38.5208,39.0125,38.4028,38.9437,367781.0
2016-06-03 12:00:00,39.62,39.62,39.46,39.57,304745.0,38.9633,38.9633,38.806,38.9142,304745.0
2016-06-03 12:30:00,39.57,39.72,39.55,39.55,311068.0,38.9142,39.0617,38.8945,38.8945,311068.0
2016-06-03 13:00:00,39.56,39.59,39.42,39.47,128954.0,38.9043,38.9338,38.7667,38.8158,128954.0
2016-06-03 13:30:00,39.47,39.72,39.4,39.69,183503.0,38.8158,39.0617,38.747,39.0322,183503.0
2016-06-03 14:00:00,39.69,39.8,39.65,39.79,214031.0,39.0322,39.1404,38.9928,39.1305,214031.0
2016-06-03 14:30:00,39.79,39.88,39.71,39.86,187842.0,39.1305,39.219,39.0519,39.1994,187842.0
2016-06-03 15:00:00,39.85,39.89,39.71,39.81,387015.0,39.1895,39.2289,39.0519,39.1502,387015.0
2016-06-03 15:30:00,39.81,40.02,39.75,39.97,1201091.0,39.1502,39.3567,39.0912,39.3075,1201091.0
2016-06-06 09:30:00,39.96,39.96,39.1,39.43,423146.0,39.2977,39.2977,38.452,38.7765,423146.0
2016-06-06 10:00:00,39.42,39.74,39.39,39.67,137483.0,38.7667,39.0814,38.7372,39.0125,137483.0
2016-06-06 10:30:00,39.68,40.07,39.67,40.04,249431.0,39.0224,39.4059,39.0125,39.3764,249431.0
2016-06-06 11:00:00,40.04,40.04,39.89,39.98,145254.0,39.3764,39.3764,39.2289,39.3174,145254.0
2016-06-06 11:30:00,39.99,40.15,39.92,39.94,189211.0,39.3272,39.4846,39.2584,39.278,189211.0
2016-06-06 12:00:00,39.94,40.04,39.93,39.98,104603.0,39.278,39.3764,39.2682,39.3174,104603.0
2016-06-06 12:30:00,39.96,40.03,39.77,39.87,83867.0,39.2977,39.3665,39.1109,39.2092,83867.0
2016-06-06 13:00:00,39.87,40.0,39.87,39.9,82464.0,39.2092,39.337,39.2092,39.2387,82464.0
2016-06-06 13:30:00,39.91,39.98,39.88,39.95,75166.0,39.2485,39.3174,39.219,39.2879,75166.0
2016-06-06 14:00:00,39.95,40.04,39.86,40.03,148305.0,39.2879,39.3764,39.1994,39.3665,148305.0
2016-06-06 14:30:00,40.02,40.2,40.0,40.08,112306.0,39.3567,39.5337,39.337,39.4157,112306.0
2016-06-06 15:00:00,40.09,40.15,40.07,40.08,112673.0,39.4256,39.4846,39.4059,39.4157,112673.0
2016-06-06 15:30:00,40.07,40.19,40.06,40.14,426244.0,39.4059,39.5239,39.3961,39.4747,426244.0
2016-06-07 09:30:00,40.25,40.53,40.01,40.39,85895.0,39.5829,39.8583,39.3469,39.7206,85895.0
2016-06-07 10:00:00,40.38,40.41,40.22,40.27,66076.0,39.7107,39.7403,39.5534,39.6026,66076.0
2016-06-07 10:30:00,40.27,40.3,40.14,40.19,88389.0,39.6026,39.6321,39.4747,39.5239,88389.0
2016-06-07 11:00:00,40.19,40.21,39.98,39.98,92214.0,39.5239,39.5436,39.3174,39.3174,92214.0
2016-06-07 11:30:00,39.99,40.12,39.98,39.99,68794.0,39.3272,39.4551,39.3174,39.3272,68794.0
2016-06-07 12:00:00,39.99,40.05,39.93,39.96,60866.0,39.3272,39.3862,39.2682,39.2977,60866.0
2016-06-07 12:30:00,39.96,40.13,39.96,40.13,42341.0,39.2977,39.4649,39.2977,39.4649,42341.0
2016-06-07 13:00:00,40.12,40.25,40.12,40.25,43364.0,39.4551,39.5829,39.4551,39.5829,43364.0
2016-06-07 13:30:00,40.24,40.27,40.09,40.09,57677.0,39.5731,39.6026,39.4256,39.4256,57677.0
2016-06-07 14:00:00,40.09,40.12,40.07,40.09,62280.0,39.4256,39.4551,39.4059,39.4256,62280.0
2016-06-07 14:30:00,40.09,40.11,40.05,40.06,46050.0,39.4256,39.4452,39.3862,39.3961,46050.0
2016-06-07 15:00:00,40.06,40.1,40.01,40.04,59397.0,39.3961,39.4354,39.3469,39.3764,59397.0
2016-06-07 15:30:00,40.03,40.05,39.94,39.96,196576.0,39.3665,39.3862,39.278,39.2977,196576.0
2016-06-08 09:30:00,39.95,40.21,39.89,39.98,55762.0,39.3076,39.5634,39.2486,39.3371,55762.0
2016-06-08 10:00:00,39.99,40.0,39.73,39.75,136762.0,39.347,39.3568,39.0912,39.1108,136762.0
2016-06-08 10:30:00,39.74,39.93,39.72,39.89,77842.0,39.101,39.2879,39.0813,39.2486,77842.0
2016-06-08 11:00:00,39.89,39.91,39.72,39.76,55139.0,39.2486,39.2683,39.0813,39.1207,55139.0
2016-06-08 11:30:00,39.77,39.89,39.76,39.82,60965.0,39.1305,39.2486,39.1207,39.1797,60965.0
2016-06-08 12:00:00,39.82,39.88,39.79,39.8,41389.0,39.1797,39.2387,39.1502,39.16,41389.0
2016-06-08 12:30:00,39.81,39.83,39.76,39.79,34992.0,39.1699,39.1896,39.1207,39.1502,34992.0
2016-06-08 13:00:00,39.78,39.8,39.74,39.75,47042.0,39.1404,39.16,39.101,39.1108,47042.0
2016-06-08 13:30:00,39.75,39.8,39.73,39.75,100077.0,39.1108,39.16,39.0912,39.1108,100077.0
2016-06-08 14:00:00,39.74,39.8,39.73,39.79,42183.0,39.101,39.16,39.0912,39.1502,42183.0
2016-06-08 14:30:00,39.81,39.88,39.81,39.85,46951.0,39.1699,39.2387,39.1699,39.2092,46951.0
2016-06-08 15:00:00,39.85,39.87,39.82,39.84,60193.0,39.2092,39.2289,39.1797,39.1994,60193.0
2016-06-08 15:30:00,39.83,39.88,39.78,39.79,294476.0,39.1896,39.2387,39.1404,39.1502,294476.0
2016-06-09 09:30:00,39.58,39.65,39.41,39.42,88330.0,38.9436,39.0124,38.7763,38.7861,88330.0
2016-06-09 10:00:00,39.41,39.42,39.23,39.23,49909.0,38.7763,38.7861,38.5992,38.5992,49909.0
2016-06-09 10:30:00,39.22,39.24,39.16,39.18,54920.0,38.5894,38.609,38.5303,38.55,54920.0
2016-06-09 11:00:00,39.17,39.29,39.17,39.21,54414.0,38.5402,38.6582,38.5402,38.5795,54414.0
2016-06-09 11:30:00,39.23,39.27,39.21,39.23,36132.0,38.5992,38.6386,38.5795,38.5992,36132.0
2016-06-09 12:00:00,39.23,39.27,39.16,39.27,35178.0,38.5992,38.6386,38.5303,38.6386,35178.0
2016-06-09 12:30:00,39.27,39.37,39.27,39.34,37021.0,38.6386,38.7369,38.6386,38.7074,37021.0
2016-06-09 13:00:00,39.33,39.4,39.3,39.33,45591.0,38.6976,38.7665,38.6681,38.6976,45591.0
2016-06-09 13:30:00,39.34,39.36,39.22,39.35,55951.0,38.7074,38.7271,38.5894,38.7173,55951.0
2016-06-09 14:00:00,39.35,39.39,39.3,39.34,64898.0,38.7173,38.7566,38.6681,38.7074,64898.0
2016-06-09 14:30:00,39.34,39.4,39.31,39.34,54482.0,38.7074,38.7665,38.6779,38.7074,54482.0
2016-06-09 15:00:00,39.34,39.42,39.32,39.35,71873.0,38.7074,38.7861,38.6878,38.7173,71873.0
2016-06-09 15:30:00,39.35,39.41,39.33,39.38,274005.0,38.7173,38.7763,38.6976,38.7468,274005.0
2016-06-10 09:30:00,39.0,39.13,38.67,38.84,90393.0,38.3729,38.5008,38.0482,38.2155,90393.0
2016-06-10 10:00:00,38.85,38.96,38.83,38.9,78877.0,38.2253,38.3335,38.2056,38.2745,78877.0
2016-06-10 10:30:00,38.89,38.99,38.85,38.87,46101.0,38.2647,38.3631,38.2253,38.245,46101.0
2016-06-10 11:00:00,38.87,39.1,38.87,39.06,60357.0,38.245,38.4713,38.245,38.4319,60357.0
2016-06-10 11:30:00,39.05,39.09,38.95,39.02,44147.0,38.4221,38.4615,38.3237,38.3926,44147.0
2016-06-10 12:00:00,39.01,39.01,38.86,38.89,30636.0,38.3827,38.3827,38.2351,38.2647,30636.0
2016-06-10 12:30:00,38.89,38.91,38.85,38.91,25939.0,38.2647,38.2843,38.2253,38.2843,25939.0
2016-06-10 13:00:00,38.91,38.93,38.86,38.88,33034.0,38.2843,38.304,38.2351,38.2548,33034.0
2016-06-10 13:30:00,38.87,38.88,38.76,38.78,86651.0,38.245,38.2548,38.1368,38.1564,86651.0
2016-06-10 14:00:00,38.76,38.77,38.66,38.73,75791.0,38.1368,38.1466,38.0384,38.1072,75791.0
2016-06-10 14:30:00,38.72,38.8,38.67,38.73,41073.0,38.0974,38.1761,38.0482,38.1072,41073.0
2016-06-10 15:00:00,38.72,38.75,38.62,38.72,58675.0,38.0974,38.1269,37.999,38.0974,58675.0
2016-06-10 15:30:00,38.73,38.81,38.72,38.76,202641.0,38.1072,38.186,38.0974,38.1368,202641.0
2016-06-13 09:30:00,38.55,38.66,38.38,38.56,55418.0,37.9301,38.0384,37.7629,37.94,55418.0
2016-06-13 10:00:00,38.57,38.65,38.52,38.64,61911.0,37.9498,38.0285,37.9006,38.0187,61911.0
2016-06-13 10:30:00,38.64,38.71,38.57,38.65,43638.0,38.0187,38.0876,37.9498,38.0285,43638.0
2016-06-13 11:00:00,38.64,38.65,38.46,38.51,39067.0,38.0187,38.0285,37.8416,37.8908,39067.0
2016-06-13 11:30:00,38.51,38.51,38.36,38.38,42735.0,37.8908,37.8908,37.7432,37.7629,42735.0
2016-06-13 12:00:00,38.39,38.63,38.39,38.63,63649.0,37.7727,38.0088,37.7727,38.0088,63649.0
2016-06-13 12:30:00,38.63,38.66,38.55,38.55,57542.0,38.0088,38.0384,37.9301,37.9301,57542.0
2016-06-13 13:00:00,38.55,38.57,38.45,38.47,36014.0,37.9301,37.9498,37.8317,37.8514,36014.0
2016-06-13 13:30:00,38.47,38.49,38.3,38.35,97672.0,37.8514,37.8711,37.6842,37.7334,97672.0
2016-06-13 14:00:00,38.36,38.42,38.26,38.29,41777.0,37.7432,37.8022,37.6448,37.6743,41777.0
2016-06-13 14:30:00,38.29,38.36,38.22,38.24,42107.0,37.6743,37.7432,37.6054,37.6251,42107.0
2016-06-13 15:00:00,38.24,38.25,38.11,38.15,82320.0,37.6251,37.635,37.4972,37.5366,82320.0
2016-06-13 15:30:00,38.14,38.19,37.98,38.01,299068.0,37.5267,37.5759,37.3693,37.3988,299068.0
2016-06-14 09:30:00,37.87,37.99,37.67,37.92,59387.0,37.2611,37.3791,37.0643,37.3103,59387.0
2016-06-14 10:00:00,37.92,37.95,37.58,37.66,54356.0,37.3103,37.3398,36.9757,37.0544,54356.0
2016-06-14 10:30:00,37.65,37.73,37.49,37.52,61154.0,37.0446,37.1233,36.8872,36.9167,61154.0
2016-06-14 11:00:00,37.52,37.59,37.44,37.49,62969.0,36.9167,36.9856,36.838,36.8872,62969.0
2016-06-14 11:30:00,37.5,37.56,37.47,37.48,80487.0,36.897,36.9561,36.8675,36.8773,80487.0
2016-06-14 12:00:00,37.49,37.74,37.48,37.71,52250.0,36.8872,37.1332,36.8773,37.1036,52250.0
2016-06-14 12:30:00,37.72,37.72,37.59,37.66,43198.0,37.1135,37.1135,36.9856,37.0544,43198.0
2016-06-14 13:00:00,37.65,37.7,37.55,37.55,50623.0,37.0446,37.0938,36.9462,36.9462,50623.0
2016-06-14 13:30:00,37.54,37.66,37.49,37.5,51977.0,36.9364,37.0544,36.8872,36.897,51977.0
2016-06-14 14:00:00,37.5,37.59,37.49,37.57,101482.0,36.897,36.9856,36.8872,36.9659,101482.0
2016-06-14 14:30:00,37.57,37.58,37.35,37.38,114308.0,36.9659,36.9757,36.7494,36.7789,114308.0
2016-06-14 15:00:00,37.38,37.61,37.35,37.6,151148.0,36.7789,37.0052,36.7494,36.9954,151148.0
2016-06-14 15:30:00,37.59,37.67,37.53,37.57,357809.0,36.9856,37.0643,36.9265,36.9659,357809.0
2016-06-15 09:30:00,37.73,37.87,37.5,37.87,43331.0,37.1233,37.2611,36.897,37.2611,43331.0
2016-06-15 10:00:00,37.87,38.21,37.87,38.1,144112.0,37.2611,37.5956,37.2611,37.4874,144112.0
2016-06-15 10:30:00,38.11,38.24,38.11,38.19,49845.0,37.4972,37.6251,37.4972,37.5759,49845.0
2016-06-15 11:00:00,38.19,38.27,38.18,38.19,45128.0,37.5759,37.6546,37.5661,37.5759,45128.0
2016-06-15 11:30:00,38.17,38.2,38.07,38.18,47506.0,37.5562,37.5858,37.4579,37.5661,47506.0
2016-06-15 12:00:00,38.18,38.21,38.12,38.16,48263.0,37.5661,37.5956,37.507,37.5464,48263.0
2016-06-15 12:30:00,38.15,38.19,38.09,38.09,38296.0,37.5366,37.5759,37.4775,37.4775,38296.0
2016-06-15 13:00:00,38.09,38.18,38.09,38.14,37620.0,37.4775,37.5661,37.4775,37.5267,37620.0
2016-06-15 13:30:00,38.13,38.26,38.11,38.26,56212.0,37.5169,37.6448,37.4972,37.6448,56212.0
2016-06-15 14:00:00,38.26,38.35,38.14,38.14,107004.0,37.6448,37.7334,37.5267,37.5267,107004.0
2016-06-15 14:30:00,38.13,38.2,38.1,38.2,71503.0,37.5169,37.5858,37.4874,37.5858,71503.0
2016-06-15 15:00:00,38.19,38.31,38.18,38.22,120935.0,37.5759,37.694,37.5661,37.6054,120935.0
2016-06-15 15:30:00,38.23,38.24,37.94,38.09,427476.0,37.6153,37.6251,37.3299,37.4775,427476.0
2016-06-16 09:30:00,37.9,37.9,37.56,37.58,65457.0,37.2906,37.2906,36.9561,36.9757,65457.0
2016-06-16 10:00:00,37.56,37.78,37.48,37.77,62639.0,36.9561,37.1725,36.8773,37.1627,62639.0
2016-06-16 10:30:00,37.75,37.76,37.57,37.76,76673.0,37.143,37.1528,36.9659,37.1528,76673.0
2016-06-16 11:00:00,37.76,38.03,37.76,38.0,68696.0,37.1528,37.4185,37.1528,37.389,68696.0
2016-06-16 11:30:00,37.99,38.01,37.67,37.67,48570.0,37.3791,37.3988,37.0643,37.0643,48570.0
2016-06-16 12:00:00,37.67,37.95,37.65,37.89,40760.0,37.0643,37.3398,37.0446,37.2807,40760.0
2016-06-16 12:30:00,37.91,38.07,37.83,37.95,43854.0,37.3004,37.4579,37.2217,37.3398,43854.0
2016-06-16 13:00:00,37.95,38.14,37.94,37.94,92186.0,37.3398,37.5267,37.3299,37.3299,92186.0
2016-06-16 13:30:00,37.95,38.0,37.8,37.83,43714.0,37.3398,37.389,37.1922,37.2217,43714.0
2016-06-16 14:00:00,37.82,38.07,37.82,37.97,66073.0,37.2119,37.4579,37.2119,37.3595,66073.0
2016-06-16 14:30:00,37.99,38.1,37.97,38.04,67919.0,37.3791,37.4874,37.3595,37.4283,67919.0
2016-06-16 15:00:00,38.03,38.22,38.03,38.21,96189.0,37.4185,37.6054,37.4185,37.5956,96189.0
2016-06-16 15:30:00,38.22,38.27,38.12,38.16,271936.0,37.6054,37.6546,37.507,37.5464,271936.0
2016-06-17 09:30:00,38.23,38.35,37.98,38.24,168170.0,37.6153,37.7334,37.3693,37.6251,168170.0
2016-06-17 10:00:00,38.25,38.5,38.22,38.3,62640.0,37.635,37.8809,37.6054,37.6842,62640.0
2016-06-17 10:30:00,38.3,38.36,38.2,38.25,72670.0,37.6842,37.7432,37.5858,37.635,72670.0
2016-06-17 11:00:00,38.26,38.26,38.09,38.09,54299.0,37.6448,37.6448,37.4775,37.4775,54299.0
2016-06-17 11:30:00,38.09,38.26,38.09,38.13,59256.0,37.4775,37.6448,37.4775,37.5169,59256.0
2016-06-17 12:00:00,38.13,38.31,38.13,38.21,33378.0,37.5169,37.694,37.5169,37.5956,33378.0
2016-06-17 12:30:00,38.22,38.25,38.18,38.2,30385.0,37.6054,37.635,37.5661,37.5858,30385.0
2016-06-17 13:00:00,38.2,38.24,38.16,38.22,52786.0,37.5858,37.6251,37.5464,37.6054,52786.0
2016-06-17 13:30:00,38.21,38.27,38.2,38.23,43419.0,37.5956,37.6546,37.5858,37.6153,43419.0
2016-06-17 14:00:00,38.23,38.32,38.19,38.28,53609.0,37.6153,37.7038,37.5759,37.6645,53609.0
2016-06-17 14:30:00,38.27,38.37,38.25,38.33,34449.0,37.6546,37.753,37.635,37.7137,34449.0
2016-06-17 15:00:00,38.33,38.34,38.2,38.25,77884.0,37.7137,37.7235,37.5858,37.635,77884.0
2016-06-17 15:30:00,38.24,38.31,38.22,38.25,162523.0,37.6251,37.694,37.6054,37.635,162523.0
2016-06-20 09:30:00,38.72,39.06,38.71,38.95,60374.0,38.0974,38.4319,38.0876,38.3237,60374.0
2016-06-20 10:00:00,38.95,39.26,38.93,39.21,76100.0,38.3237,38.6287,38.304,38.5795,76100.0
2016-06-20 10:30:00,39.19,39.24,39.1,39.12,61063.0,38.5598,38.609,38.4713,38.491,61063.0
2016-06-20 11:00:00,39.12,39.23,39.07,39.12,76944.0,38.491,38.5992,38.4418,38.491,76944.0
2016-06-20 11:30:00,39.12,39.14,39.04,39.07,44744.0,38.491,38.5106,38.4123,38.4418,44744.0
2016-06-20 12:00:00,39.06,39.1,39.04,39.08,24076.0,38.4319,38.4713,38.4123,38.4516,24076.0
2016-06-20 12:30:00,39.08,39.09,39.01,39.03,20388.0,38.4516,38.4615,38.3827,38.4024,20388.0
2016-06-20 13:00:00,39.04,39.08,38.95,39.01,58122.0,38.4123,38.4516,38.3237,38.3827,58122.0
2016-06-20 13:30:00,38.99,39.13,38.99,39.09,38833.0,38.3631,38.5008,38.3631,38.4615,38833.0
2016-06-20 14:00:00,39.09,39.09,38.94,38.97,35265.0,38.4615,38.4615,38.3139,38.3434,35265.0
2016-06-20 14:30:00,38.97,39.02,38.93,39.01,46728.0,38.3434,38.3926,38.304,38.3827,46728.0
2016-06-20 15:00:00,39.01,39.06,38.9,38.9,92743.0,38.3827,38.4319,38.2745,38.2745,92743.0
2016-06-20 15:30:00,38.91,38.99,38.82,38.85,228616.0,38.2843,38.3631,38.1958,38.2253,228616.0
2016-06-21 09:30:00,38.85,38.88,38.61,38.73,97184.0,38.2253,38.2548,37.9892,38.1072,97184.0
2016-06-21 10:00:00,38.77,38.77,38.59,38.68,94137.0,38.1466,38.1466,37.9695,38.058,94137.0
2016-06-21 10:30:00,38.68,38.79,38.67,38.76,61728.0,38.058,38.1663,38.0482,38.1368,61728.0
2016-06-21 11:00:00,38.75,38.86,38.74,38.83,28247.0,38.1269,38.2351,38.1171,38.2056,28247.0
2016-06-21 11:30:00,38.82,38.82,38.61,38.64,41542.0,38.1958,38.1958,37.9892,38.0187,41542.0
2016-06-21 12:00:00,38.65,38.66,38.58,38.63,57141.0,38.0285,38.0384,37.9597,38.0088,57141.0
2016-06-21 12:30:00,38.64,38.66,38.6,38.63,11868.0,38.0187,38.0384,37.9793,38.0088,11868.0
2016-06-21 13:00:00,38.63,38.65,38.57,38.58,25356.0,38.0088,38.0285,37.9498,37.9597,25356.0
2016-06-21 13:30:00,38.59,38.66,38.54,38.65,59787.0,37.9695,38.0384,37.9203,38.0285,59787.0
2016-06-21 14:00:00,38.66,38.73,38.63,38.73,28510.0,38.0384,38.1072,38.0088,38.1072,28510.0
2016-06-21 14:30:00,38.73,38.82,38.69,38.69,38857.0,38.1072,38.1958,38.0679,38.0679,38857.0
2016-06-21 15:00:00,38.69,38.75,38.64,38.74,80271.0,38.0679,38.1269,38.0187,38.1171,80271.0
2016-06-21 15:30:00,38.73,38.74,38.52,38.53,294099.0,38.1072,38.1171,37.9006,37.9105,294099.0
2016-06-22 09:30:00,38.55,38.67,38.41,38.43,50479.0,37.9301,38.0482,37.7924,37.8121,50479.0
2016-06-22 10:00:00,38.43,38.69,38.43,38.69,70523.0,37.8121,38.0679,37.8121,38.0679,70523.0
2016-06-22 10:30:00,38.65,38.78,38.64,38.72,29333.0,38.0285,38.1564,38.0187,38.0974,29333.0
2016-06-22 11:00:00,38.73,38.73,38.61,38.7,30594.0,38.1072,38.1072,37.9892,38.0777,30594.0
2016-06-22 11:30:00,38.7,38.7,38.54,38.6,27320.0,38.0777,38.0777,37.9203,37.9793,27320.0
2016-06-22 12:00:00,38.61,38.61,38.47,38.51,34232.0,37.9892,37.9892,37.8514,37.8908,34232.0
2016-06-22 12:30:00,38.51,38.52,38.45,38.51,24675.0,37.8908,37.9006,37.8317,37.8908,24675.0
2016-06-22 13:00:00,38.5,38.5,38.38,38.43,33849.0,37.8809,37.8809,37.7629,37.8121,33849.0
2016-06-22 13:30:00,38.42,38.54,38.41,38.45,28274.0,37.8022,37.9203,37.7924,37.8317,28274.0
2016-06-22 14:00:00,38.45,38.54,38.43,38.54,41708.0,37.8317,37.9203,37.8121,37.9203,41708.0
2016-06-22 14:30:00,38.54,38.54,38.47,38.52,32526.0,37.9203,37.9203,37.8514,37.9006,32526.0
2016-06-22 15:00:00,38.52,38.54,38.4,38.41,114747.0,37.9006,37.9203,37.7825,37.7924,114747.0
2016-06-22 15:30:00,38.4,38.42,38.3,38.32,178836.0,37.7825,37.8022,37.6842,37.7038,178836.0
2016-06-23 09:30:00,38.41,38.58,38.28,38.37,115251.0,37.7924,37.9597,37.6645,37.753,115251.0
2016-06-23 10:00:00,38.37,38.38,38.08,38.11,207141.0,37.753,37.7629,37.4677,37.4972,207141.0
2016-06-23 10:30:00,38.1,38.2,37.92,38.19,163293.0,37.4874,37.5858,37.3103,37.5759,163293.0
2016-06-23 11:00:00,38.2,38.21,38.05,38.19,105975.0,37.5858,37.5956,37.4382,37.5759,105975.0
2016-06-23 11:30:00,38.18,38.4,38.18,38.39,100056.0,37.5661,37.7825,37.5661,37.7727,100056.0
2016-06-23 12:00:00,38.4,38.41,38.25,38.27,57763.0,37.7825,37.7924,37.635,37.6546,57763.0
2016-06-23 12:30:00,38.27,38.31,38.17,38.19,34945.0,37.6546,37.694,37.5562,37.5759,34945.0
2016-06-23 13:00:00,38.2,38.23,38.15,38.2,69205.0,37.5858,37.6153,37.5366,37.5858,69205.0
2016-06-23 13:30:00,38.2,38.28,38.19,38.23,64408.0,37.5858,37.6645,37.5759,37.6153,64408.0
2016-06-23 14:00:00,38.23,38.33,38.21,38.26,90150.0,37.6153,37.7137,37.5956,37.6448,90150.0
2016-06-23 14:30:00,38.26,38.34,38.25,38.3,45803.0,37.6448,37.7235,37.635,37.6842,45803.0
2016-06-23 15:00:00,38.3,38.31,38.21,38.27,77632.0,37.6842,37.694,37.5956,37.6546,77632.0
2016-06-23 15:30:00,38.26,38.44,38.25,38.43,237102.0,37.6448,37.8219,37.635,37.8121,237102.0
2016-06-24 09:30:00,36.92,37.1,36.78,36.96,98253.0,36.3263,36.5034,36.1886,36.3657,98253.0
2016-06-24 10:00:00,36.95,37.2,36.9,37.01,79267.0,36.3559,36.6018,36.3067,36.4149,79267.0
2016-06-24 10:30:00,37.01,37.05,36.72,36.72,87555.0,36.4149,36.4543,36.1296,36.1296,87555.0
2016-06-24 11:00:00,36.73,36.75,36.49,36.6,91182.0,36.1394,36.1591,35.9033,36.0115,91182.0
2016-06-24 11:30:00,36.61,36.65,36.49,36.53,83354.0,36.0213,36.0607,35.9033,35.9426,83354.0
2016-06-24 12:00:00,36.54,36.56,36.32,36.42,69759.0,35.9525,35.9721,35.736,35.8344,69759.0
2016-06-24 12:30:00,36.43,36.46,36.23,36.27,73823.0,35.8442,35.8737,35.6474,35.6868,73823.0
2016-06-24 13:00:00,36.24,36.32,36.11,36.16,155289.0,35.6573,35.736,35.5294,35.5786,155289.0
2016-06-24 13:30:00,36.15,36.29,36.11,36.29,123299.0,35.5687,35.7065,35.5294,35.7065,123299.0
2016-06-24 14:00:00,36.31,36.39,36.18,36.19,113211.0,35.7262,35.8049,35.5982,35.6081,113211.0
2016-06-24 14:30:00,36.18,36.32,36.16,36.27,173204.0,35.5982,35.736,35.5786,35.6868,173204.0
2016-06-24 15:00:00,36.27,36.29,35.97,36.04,261569.0,35.6868,35.7065,35.3916,35.4605,261569.0
2016-06-24 15:30:00,36.04,36.2,35.84,35.92,453061.0,35.4605,35.6179,35.2637,35.3424,453061.0
2016-06-27 09:30:00,35.48,35.48,34.89,35.0,117787.0,34.9095,34.9095,34.329,34.4372,117787.0
2016-06-27 10:00:00,34.97,35.07,34.72,34.74,179570.0,34.4077,34.5061,34.1617,34.1814,179570.0
2016-06-27 10:30:00,34.74,34.82,34.35,34.4,136776.0,34.1814,34.2601,33.7977,33.8469,136776.0
2016-06-27 11:00:00,34.38,34.59,34.37,34.58,111961.0,33.8272,34.0338,33.8173,34.024,111961.0
2016-06-27 11:30:00,34.58,34.73,34.55,34.6,167170.0,34.024,34.1716,33.9945,34.0436,167170.0
2016-06-27 12:00:00,34.62,34.68,34.57,34.65,69003.0,34.0633,34.1224,34.0141,34.0928,69003.0
2016-06-27 12:30:00,34.65,34.67,34.48,34.49,62446.0,34.0928,34.1125,33.9256,33.9354,62446.0
2016-06-27 13:00:00,34.5,34.52,34.45,34.49,101827.0,33.9453,33.9649,33.8961,33.9354,101827.0
2016-06-27 13:30:00,34.48,34.51,34.37,34.43,114271.0,33.9256,33.9551,33.8173,33.8764,114271.0
2016-06-27 14:00:00,34.42,34.47,34.26,34.29,93849.0,33.8665,33.9157,33.7091,33.7386,93849.0
2016-06-27 14:30:00,34.3,34.33,34.16,34.19,112352.0,33.7485,33.778,33.6107,33.6402,112352.0
2016-06-27 15:00:00,34.19,34.23,34.03,34.09,202560.0,33.6402,33.6796,33.4828,33.5418,202560.0
2016-06-27 15:30:00,34.08,34.35,34.06,34.32,736143.0,33.532,33.7977,33.5123,33.7682,736143.0
2016-06-28 09:30:00,34.64,35.03,34.47,34.71,169047.0,34.083,34.4667,33.9157,34.1519,169047.0
2016-06-28 10:00:00,34.71,34.83,34.59,34.68,130474.0,34.1519,34.27,34.0338,34.1224,130474.0
2016-06-28 10:30:00,34.7,34.74,34.52,34.53,89715.0,34.142,34.1814,33.9649,33.9748,89715.0
2016-06-28 11:00:00,34.54,34.6,34.45,34.48,91468.0,33.9846,34.0436,33.8961,33.9256,91468.0
2016-06-28 11:30:00,34.49,34.59,34.43,34.54,73681.0,33.9354,34.0338,33.8764,33.9846,73681.0
2016-06-28 12:00:00,34.56,34.58,34.5,34.54,41340.0,34.0043,34.024,33.9453,33.9846,41340.0
2016-06-28 12:30:00,34.55,34.62,34.5,34.54,92281.0,33.9945,34.0633,33.9453,33.9846,92281.0
2016-06-28 13:00:00,34.53,34.56,34.41,34.46,111256.0,33.9748,34.0043,33.8567,33.9059,111256.0
2016-06-28 13:30:00,34.47,34.6,34.43,34.56,151782.0,33.9157,34.0436,33.8764,34.0043,151782.0
2016-06-28 14:00:00,34.57,34.57,34.28,34.29,212046.0,34.0141,34.0141,33.7288,33.7386,212046.0
2016-06-28 14:30:00,34.29,34.6,34.28,34.53,244732.0,33.7386,34.0436,33.7288,33.9748,244732.0
2016-06-28 15:00:00,34.54,34.62,34.38,34.41,284804.0,33.9846,34.0633,33.8272,33.8567,284804.0
2016-06-28 15:30:00,34.41,34.52,34.37,34.51,838378.0,33.8567,33.9649,33.8173,33.9551,838378.0
2016-06-29 09:30:00,34.89,35.21,34.0,34.46,270934.0,34.329,34.6438,33.4533,33.9059,270934.0
2016-06-29 10:00:00,34.46,34.74,34.41,34.68,204465.0,33.9059,34.1814,33.8567,34.1224,204465.0
2016-06-29 10:30:00,34.68,34.77,34.58,34.64,150396.0,34.1224,34.2109,34.024,34.083,150396.0
2016-06-29 11:00:00,34.65,34.92,34.63,34.92,258779.0,34.0928,34.3585,34.0732,34.3585,258779.0
2016-06-29 11:30:00,34.91,35.16,34.9,35.13,65911.0,34.3487,34.5946,34.3388,34.5651,65911.0
2016-06-29 12:00:00,35.12,35.21,35.05,35.15,129934.0,34.5553,34.6438,34.4864,34.5848,129934.0
2016-06-29 12:30:00,35.15,35.23,35.09,35.15,162128.0,34.5848,34.6635,34.5258,34.5848,162128.0
2016-06-29 13:00:00,35.14,35.15,35.03,35.08,106164.0,34.575,34.5848,34.4667,34.5159,106164.0
2016-06-29 13:30:00,35.08,35.1,34.86,34.92,139647.0,34.5159,34.5356,34.2995,34.3585,139647.0
2016-06-29 14:00:00,34.93,35.02,34.88,35.0,382212.0,34.3683,34.4569,34.3191,34.4372,382212.0
2016-06-29 14:30:00,35.0,35.06,34.84,34.95,301995.0,34.4372,34.4963,34.2798,34.388,301995.0
2016-06-29 15:00:00,34.95,35.04,34.89,35.0,197129.0,34.388,34.4766,34.329,34.4372,197129.0
2016-06-29 15:30:00,35.0,35.1,34.89,35.03,742410.0,34.4372,34.5356,34.329,34.4667,742410.0
2016-06-30 09:30:00,35.19,35.62,35.19,35.62,132573.0,34.6242,35.0472,34.6242,35.0472,132573.0
2016-06-30 10:00:00,35.63,35.73,35.53,35.62,185392.0,35.0571,35.1555,34.9587,35.0472,185392.0
2016-06-30 10:30:00,35.62,35.97,35.58,35.97,165832.0,35.0472,35.3916,35.0079,35.3916,165832.0
2016-06-30 11:00:00,35.97,36.07,35.92,36.03,139337.0,35.3916,35.49,35.3424,35.4507,139337.0
2016-06-30 11:30:00,36.04,36.13,36.02,36.12,89140.0,35.4605,35.549,35.4408,35.5392,89140.0
2016-06-30 12:00:00,36.12,36.3,36.11,36.21,120870.0,35.5392,35.7163,35.5294,35.6278,120870.0
2016-06-30 12:30:00,36.2,36.4,36.2,36.29,91377.0,35.6179,35.8147,35.6179,35.7065,91377.0
2016-06-30 13:00:00,36.29,36.34,36.17,36.3,149351.0,35.7065,35.7557,35.5884,35.7163,149351.0
2016-06-30 13:30:00,36.3,36.44,36.26,36.42,108503.0,35.7163,35.8541,35.677,35.8344,108503.0
2016-06-30 14:00:00,36.42,36.44,36.28,36.29,120832.0,35.8344,35.8541,35.6966,35.7065,120832.0
2016-06-30 14:30:00,36.3,36.46,36.29,36.4,111346.0,35.7163,35.8737,35.7065,35.8147,111346.0
2016-06-30 15:00:00,36.39,36.42,36.28,36.39,127931.0,35.8049,35.8344,35.6966,35.8049,127931.0
2016-06-30 15:30:00,36.39,36.56,36.36,36.56,444676.0,35.8049,35.9721,35.7753,35.9721,444676.0
2016-07-01 09:30:00,36.73,36.96,36.49,36.53,192309.0,36.1394,36.3657,35.9033,35.9426,192309.0
2016-07-01 10:00:00,36.61,36.69,36.5,36.59,114608.0,36.0213,36.1,35.9131,36.0017,114608.0
2016-07-01 10:30:00,36.6,36.76,36.57,36.58,201955.0,36.0115,36.1689,35.982,35.9918,201955.0
2016-07-01 11:00:00,36.58,36.64,36.41,36.45,87824.0,35.9918,36.0508,35.8245,35.8639,87824.0
2016-07-01 11:30:00,36.45,36.55,36.39,36.54,66671.0,35.8639,35.9623,35.8049,35.9525,66671.0
2016-07-01 12:00:00,36.55,36.56,36.27,36.32,95356.0,35.9623,35.9721,35.6868,35.736,95356.0
2016-07-01 12:30:00,36.31,36.41,36.31,36.39,60601.0,35.7262,35.8245,35.7262,35.8049,60601.0
2016-07-01 13:00:00,36.38,36.4,36.28,36.34,115895.0,35.795,35.8147,35.6966,35.7557,115895.0
2016-07-01 13:30:00,36.34,36.42,36.33,36.38,112923.0,35.7557,35.8344,35.7458,35.795,112923.0
2016-07-01 14:00:00,36.38,36.42,36.37,36.39,89398.0,35.795,35.8344,35.7852,35.8049,89398.0
2016-07-01 14:30:00,36.4,36.41,36.3,36.33,75547.0,35.8147,35.8245,35.7163,35.7458,75547.0
2016-07-01 15:00:00,36.34,36.48,36.34,36.47,112536.0,35.7557,35.8934,35.7557,35.8836,112536.0
2016-07-01 15:30:00,36.47,36.49,36.36,36.36,358244.0,35.8836,35.9033,35.7753,35.7753,358244.0
2016-07-05 09:30:00,36.25,36.38,35.8,35.94,95442.0,35.6671,35.795,35.2244,35.3621,95442.0
2016-07-05 10:00:00,35.95,35.95,35.77,35.81,99406.0,35.3719,35.3719,35.1948,35.2342,99406.0
2016-07-05 10:30:00,35.81,35.97,35.79,35.82,111783.0,35.2342,35.3916,35.2145,35.244,111783.0
2016-07-05 11:00:00,35.82,35.87,35.72,35.79,107108.0,35.244,35.2932,35.1456,35.2145,107108.0
2016-07-05 11:30:00,35.78,35.8,35.63,35.72,67771.0,35.2047,35.2244,35.0571,35.1456,67771.0
2016-07-05 12:00:00,35.71,35.72,35.58,35.7,65319.0,35.1358,35.1456,35.0079,35.126,65319.0
2016-07-05 12:30:00,35.7,35.7,35.59,35.67,48396.0,35.126,35.126,35.0177,35.0964,48396.0
2016-07-05 13:00:00,35.66,35.67,35.61,35.64,77149.0,35.0866,35.0964,35.0374,35.0669,77149.0
2016-07-05 13:30:00,35.64,35.68,35.61,35.66,106538.0,35.0669,35.1063,35.0374,35.0866,106538.0
2016-07-05 14:00:00,35.66,35.77,35.65,35.68,77254.0,35.0866,35.1948,35.0768,35.1063,77254.0
2016-07-05 14:30:00,35.68,35.72,35.63,35.69,80248.0,35.1063,35.1456,35.0571,35.1161,80248.0
2016-07-05 15:00:00,35.68,35.73,35.66,35.68,81413.0,35.1063,35.1555,35.0866,35.1063,81413.0
2016-07-05 15:30:00,35.69,35.83,35.67,35.7,359721.0,35.1161,35.2539,35.0964,35.126,359721.0
2016-07-06 09:30:00,35.69,35.69,35.51,35.51,116287.0,35.1161,35.1161,34.939,34.939,116287.0
2016-07-06 10:00:00,35.53,35.61,35.09,35.11,91715.0,34.9587,35.0374,34.5258,34.5454,91715.0
2016-07-06 10:30:00,35.12,35.27,35.06,35.27,154063.0,34.5553,34.7029,34.4963,34.7029,154063.0
2016-07-06 11:00:00,35.28,35.42,35.22,35.22,176030.0,34.7127,34.8505,34.6537,34.6537,176030.0
2016-07-06 11:30:00,35.23,35.33,35.19,35.26,87357.0,34.6635,34.7619,34.6242,34.693,87357.0
2016-07-06 12:00:00,35.25,35.39,35.25,35.34,81174.0,34.6832,34.8209,34.6832,34.7717,81174.0
2016-07-06 12:30:00,35.35,35.51,35.35,35.5,80457.0,34.7816,34.939,34.7816,34.9292,80457.0
2016-07-06 13:00:00,35.5,35.58,35.46,35.47,64178.0,34.9292,35.0079,34.8898,34.8997,64178.0
2016-07-06 13:30:00,35.48,35.59,35.46,35.58,90713.0,34.9095,35.0177,34.8898,35.0079,90713.0
2016-07-06 14:00:00,35.59,35.67,35.48,35.63,154601.0,35.0177,35.0964,34.9095,35.0571,154601.0
2016-07-06 14:30:00,35.63,35.78,35.62,35.77,95731.0,35.0571,35.2047,35.0472,35.1948,95731.0
2016-07-06 15:00:00,35.77,35.78,35.66,35.68,98761.0,35.1948,35.2047,35.0866,35.1063,98761.0
2016-07-06 15:30:00,35.67,35.8,35.66,35.75,285747.0,35.0964,35.2244,35.0866,35.1752,285747.0
2016-07-07 09:30:00,35.87,36.11,35.83,35.99,60390.0,35.2932,35.5294,35.2539,35.4113,60390.0
2016-07-07 10:00:00,36.02,36.05,35.82,35.9,144123.0,35.4408,35.4703,35.244,35.3227,144123.0
2016-07-07 10:30:00,35.89,35.98,35.72,35.76,82912.0,35.3129,35.4015,35.1456,35.185,82912.0
2016-07-07 11:00:00,35.75,35.76,35.55,35.6,105771.0,35.1752,35.185,34.9784,35.0276,105771.0
2016-07-07 11:30:00,35.59,35.66,35.43,35.55,102184.0,35.0177,35.0866,34.8603,34.9784,102184.0
2016-07-07 12:00:00,35.55,35.66,35.46,35.66,64365.0,34.9784,35.0866,34.8898,35.0866,64365.0
2016-07-07 12:30:00,35.66,35.67,35.49,35.49,59251.0,35.0866,35.0964,34.9193,34.9193,59251.0
2016-07-07 13:00:00,35.49,35.56,35.48,35.5,33948.0,34.9193,34.9882,34.9095,34.9292,33948.0
2016-07-07 13:30:00,35.5,35.52,35.4,35.52,149239.0,34.9292,34.9489,34.8308,34.9489,149239.0
2016-07-07 14:00:00,35.51,35.58,35.45,35.53,91564.0,34.939,35.0079,34.88,34.9587,91564.0
2016-07-07 14:30:00,35.54,35.57,35.5,35.53,63611.0,34.9685,34.9981,34.9292,34.9587,63611.0
2016-07-07 15:00:00,35.54,35.68,35.52,35.62,109613.0,34.9685,35.1063,34.9489,35.0472,109613.0
2016-07-07 15:30:00,35.62,35.71,35.6,35.71,297786.0,35.0472,35.1358,35.0276,35.1358,297786.0
2016-07-08 09:30:00,36.37,36.61,36.33,36.38,182393.0,35.7852,36.0213,35.7458,35.795,182393.0
2016-07-08 10:00:00,36.38,36.61,36.38,36.53,136594.0,35.795,36.0213,35.795,35.9426,136594.0
2016-07-08 10:30:00,36.53,36.7,36.5,36.68,137193.0,35.9426,36.1099,35.9131,36.0902,137193.0
2016-07-08 11:00:00,36.67,36.88,36.63,36.85,118177.0,36.0804,36.287,36.041,36.2575,118177.0
2016-07-08 11:30:00,36.85,36.85,36.57,36.64,136615.0,36.2575,36.2575,35.982,36.0508,136615.0
2016-07-08 12:00:00,36.65,36.74,36.62,36.67,66736.0,36.0607,36.1492,36.0312,36.0804,66736.0
2016-07-08 12:30:00,36.68,36.69,36.61,36.66,41632.0,36.0902,36.1,36.0213,36.0705,41632.0
2016-07-08 13:00:00,36.67,36.68,36.63,36.68,40209.0,36.0804,36.0902,36.041,36.0902,40209.0
2016-07-08 13:30:00,36.68,36.73,36.66,36.72,39130.0,36.0902,36.1394,36.0705,36.1296,39130.0
2016-07-08 14:00:00,36.73,36.86,36.72,36.85,67127.0,36.1394,36.2673,36.1296,36.2575,67127.0
2016-07-08 14:30:00,36.85,36.88,36.8,36.85,63540.0,36.2575,36.287,36.2083,36.2575,63540.0
2016-07-08 15:00:00,36.85,36.96,36.83,36.93,129210.0,36.2575,36.3657,36.2378,36.3362,129210.0
2016-07-08 15:30:00,36.93,37.0,36.85,36.99,391719.0,36.3362,36.4051,36.2575,36.3952,391719.0
2016-07-11 09:30:00,37.05,37.58,36.85,37.47,151305.0,36.4543,36.9757,36.2575,36.8675,151305.0
2016-07-11 10:00:00,37.49,37.94,37.46,37.79,422442.0,36.8872,37.3299,36.8577,37.1824,422442.0
2016-07-11 10:30:00,37.78,38.13,37.66,38.13,295208.0,37.1725,37.5169,37.0544,37.5169,295208.0
2016-07-11 11:00:00,38.12,38.14,37.87,37.9,197316.0,37.507,37.5267,37.2611,37.2906,197316.0
2016-07-11 11:30:00,37.91,37.95,37.8,37.86,60411.0,37.3004,37.3398,37.1922,37.2512,60411.0
2016-07-11 12:00:00,37.86,38.04,37.86,37.96,180192.0,37.2512,37.4283,37.2512,37.3496,180192.0
2016-07-11 12:30:00,37.96,38.16,37.92,38.09,205657.0,37.3496,37.5464,37.3103,37.4775,205657.0
2016-07-11 13:00:00,38.11,38.3,38.07,38.23,360717.0,37.4972,37.6842,37.4579,37.6153,360717.0
2016-07-11 13:30:00,38.22,38.61,38.16,38.38,521733.0,37.6054,37.9892,37.5464,37.7629,521733.0
2016-07-11 14:00:00,38.38,38.4,38.21,38.27,182919.0,37.7629,37.7825,37.5956,37.6546,182919.0
2016-07-11 14:30:00,38.27,38.32,38.21,38.31,194149.0,37.6546,37.7038,37.5956,37.694,194149.0
2016-07-11 15:00:00,38.31,38.33,38.24,38.25,280038.0,37.694,37.7137,37.6251,37.635,280038.0
2016-07-11 15:30:00,38.25,38.3,38.22,38.24,717202.0,37.635,37.6842,37.6054,37.6251,717202.0
2016-07-12 09:30:00,38.6,38.77,38.34,38.34,166878.0,37.9793,38.1466,37.7235,37.7235,166878.0
2016-07-12 10:00:00,38.35,38.38,38.05,38.13,128340.0,37.7334,37.7629,37.4382,37.5169,128340.0
2016-07-12 10:30:00,38.14,38.33,38.13,38.31,94596.0,37.5267,37.7137,37.5169,37.694,94596.0
2016-07-12 11:00:00,38.3,38.43,38.27,38.41,66282.0,37.6842,37.8121,37.6546,37.7924,66282.0
2016-07-12 11:30:00,38.41,38.53,38.4,38.49,99951.0,37.7924,37.9105,37.7825,37.8711,99951.0
2016-07-12 12:00:00,38.48,38.5,38.37,38.39,76484.0,37.8613,37.8809,37.753,37.7727,76484.0
2016-07-12 12:30:00,38.4,38.43,38.33,38.37,75704.0,37.7825,37.8121,37.7137,37.753,75704.0
2016-07-12 13:00:00,38.37,38.38,38.27,38.33,63848.0,37.753,37.7629,37.6546,37.7137,63848.0
2016-07-12 13:30:00,38.33,38.36,38.29,38.3,46705.0,37.7137,37.7432,37.6743,37.6842,46705.0
2016-07-12 14:00:00,38.31,38.43,38.3,38.41,52276.0,37.694,37.8121,37.6842,37.7924,52276.0
2016-07-12 14:30:00,38.4,38.45,38.35,38.39,64041.0,37.7825,37.8317,37.7334,37.7727,64041.0
2016-07-12 15:00:00,38.39,38.42,38.36,38.37,65252.0,37.7727,37.8022,37.7432,37.753,65252.0
2016-07-12 15:30:00,38.37,38.39,38.33,38.37,191443.0,37.753,37.7727,37.7137,37.753,191443.0
2016-07-13 09:30:00,38.5,38.57,38.27,38.32,33718.0,37.8809,37.9498,37.6546,37.7038,33718.0
2016-07-13 10:00:00,38.34,38.45,38.32,38.39,55779.0,37.7235,37.8317,37.7038,37.7727,55779.0
2016-07-13 10:30:00,38.38,38.43,38.32,38.41,34049.0,37.7629,37.8121,37.7038,37.7924,34049.0
2016-07-13 11:00:00,38.41,38.42,38.2,38.21,31835.0,37.7924,37.8022,37.5858,37.5956,31835.0
2016-07-13 11:30:00,38.21,38.24,38.12,38.21,27944.0,37.5956,37.6251,37.507,37.5956,27944.0
2016-07-13 12:00:00,38.22,38.3,38.17,38.23,24979.0,37.6054,37.6842,37.5562,37.6153,24979.0
2016-07-13 12:30:00,38.22,38.31,38.2,38.31,18228.0,37.6054,37.694,37.5858,37.694,18228.0
2016-07-13 13:00:00,38.3,38.37,38.29,38.33,24499.0,37.6842,37.753,37.6743,37.7137,24499.0
2016-07-13 13:30:00,38.32,38.44,38.3,38.39,58200.0,37.7038,37.8219,37.6842,37.7727,58200.0
2016-07-13 14:00:00,38.4,38.44,38.35,38.44,52801.0,37.7825,37.8219,37.7334,37.8219,52801.0
2016-07-13 14:30:00,38.43,38.44,38.36,38.38,46568.0,37.8121,37.8219,37.7432,37.7629,46568.0
2016-07-13 15:00:00,38.38,38.43,38.34,38.36,46587.0,37.7629,37.8121,37.7235,37.7432,46587.0
2016-07-13 15:30:00,38.35,38.41,38.34,38.35,126784.0,37.7334,37.7924,37.7235,37.7334,126784.0
2016-07-14 09:30:00,38.89,39.01,38.64,38.76,103101.0,38.2647,38.3827,38.0187,38.1368,103101.0
2016-07-14 10:00:00,38.76,38.87,38.71,38.83,127108.0,38.1368,38.245,38.0876,38.2056,127108.0
2016-07-14 10:30:00,38.82,38.88,38.64,38.77,88690.0,38.1958,38.2548,38.0187,38.1466,88690.0
2016-07-14 11:00:00,38.77,38.82,38.67,38.68,103813.0,38.1466,38.1958,38.0482,38.058,103813.0
2016-07-14 11:30:00,38.68,38.69,38.55,38.55,80852.0,38.058,38.0679,37.9301,37.9301,80852.0
2016-07-14 12:00:00,38.55,38.68,38.51,38.56,35060.0,37.9301,38.058,37.8908,37.94,35060.0
2016-07-14 12:30:00,38.56,38.62,38.55,38.55,18598.0,37.94,37.999,37.9301,37.9301,18598.0
2016-07-14 13:00:00,38.57,38.6,38.49,38.52,54302.0,37.9498,37.9793,37.8711,37.9006,54302.0
2016-07-14 13:30:00,38.52,38.62,38.52,38.57,34366.0,37.9006,37.999,37.9006,37.9498,34366.0
2016-07-14 14:00:00,38.57,38.64,38.56,38.62,61614.0,37.9498,38.0187,37.94,37.999,61614.0
2016-07-14 14:30:00,38.62,38.62,38.57,38.57,108247.0,37.999,37.999,37.9498,37.9498,108247.0
2016-07-14 15:00:00,38.58,38.65,38.56,38.61,128671.0,37.9597,38.0285,37.94,37.9892,128671.0
2016-07-14 15:30:00,38.61,38.63,38.53,38.56,304952.0,37.9892,38.0088,37.9105,37.94,304952.0
2016-07-15 09:30:00,38.74,38.91,38.44,38.72,209478.0,38.1171,38.2843,37.8219,38.0974,209478.0
2016-07-15 10:00:00,38.73,38.92,38.69,38.76,108730.0,38.1072,38.2942,38.0679,38.1368,108730.0
2016-07-15 10:30:00,38.76,38.96,38.73,38.88,140599.0,38.1368,38.3335,38.1072,38.2548,140599.0
2016-07-15 11:00:00,38.89,38.92,38.77,38.86,122275.0,38.2647,38.2942,38.1466,38.2351,122275.0
2016-07-15 11:30:00,38.86,38.99,38.85,38.92,62785.0,38.2351,38.3631,38.2253,38.2942,62785.0
2016-07-15 12:00:00,38.91,38.96,38.89,38.91,62285.0,38.2843,38.3335,38.2647,38.2843,62285.0
2016-07-15 12:30:00,38.9,38.92,38.74,38.74,50574.0,38.2745,38.2942,38.1171,38.1171,50574.0
2016-07-15 13:00:00,38.75,38.87,38.75,38.84,45166.0,38.1269,38.245,38.1269,38.2155,45166.0
2016-07-15 13:30:00,38.84,38.86,38.77,38.8,52482.0,38.2155,38.2351,38.1466,38.1761,52482.0
2016-07-15 14:00:00,38.81,38.82,38.72,38.73,28120.0,38.186,38.1958,38.0974,38.1072,28120.0
2016-07-15 14:30:00,38.72,38.78,38.72,38.73,40149.0,38.0974,38.1564,38.0974,38.1072,40149.0
2016-07-15 15:00:00,38.73,38.75,38.65,38.73,80329.0,38.1072,38.1269,38.0285,38.1072,80329.0
2016-07-15 15:30:00,38.74,38.8,38.71,38.75,156753.0,38.1171,38.1761,38.0876,38.1269,156753.0
2016-07-18 09:30:00,38.51,38.7,38.41,38.54,79706.0,37.8908,38.0777,37.7924,37.9203,79706.0
2016-07-18 10:00:00,38.54,38.72,38.54,38.7,58114.0,37.9203,38.0974,37.9203,38.0777,58114.0
2016-07-18 10:30:00,38.7,38.74,38.59,38.62,55601.0,38.0777,38.1171,37.9695,37.999,55601.0
2016-07-18 11:00:00,38.62,38.7,38.56,38.63,60038.0,37.999,38.0777,37.94,38.0088,60038.0
2016-07-18 11:30:00,38.64,38.68,38.6,38.63,64640.0,38.0187,38.058,37.9793,38.0088,64640.0
2016-07-18 12:00:00,38.64,38.74,38.63,38.72,58597.0,38.0187,38.1171,38.0088,38.0974,58597.0
2016-07-18 12:30:00,38.72,38.9,38.69,38.87,157827.0,38.0974,38.2745,38.0679,38.245,157827.0
2016-07-18 13:00:00,38.86,38.89,38.74,38.78,64070.0,38.2351,38.2647,38.1171,38.1564,64070.0
2016-07-18 13:30:00,38.79,38.9,38.79,38.89,47054.0,38.1663,38.2745,38.1663,38.2647,47054.0
2016-07-18 14:00:00,38.89,38.96,38.87,38.96,62609.0,38.2647,38.3335,38.245,38.3335,62609.0
2016-07-18 14:30:00,38.95,38.98,38.9,38.94,74196.0,38.3237,38.3532,38.2745,38.3139,74196.0
2016-07-18 15:00:00,38.93,38.95,38.86,38.91,86201.0,38.304,38.3237,38.2351,38.2843,86201.0
2016-07-18 15:30:00,38.91,39.03,38.89,38.98,434008.0,38.2843,38.4024,38.2647,38.3532,434008.0
2016-07-19 09:30:00,38.82,39.1,38.75,39.08,51866.0,38.1958,38.4713,38.1269,38.4516,51866.0
2016-07-19 10:00:00,39.07,39.23,39.0,39.16,45240.0,38.4418,38.5992,38.3729,38.5303,45240.0
2016-07-19 10:30:00,39.16,39.28,39.12,39.14,71945.0,38.5303,38.6484,38.491,38.5106,71945.0
2016-07-19 11:00:00,39.15,39.24,39.05,39.08,44292.0,38.5205,38.609,38.4221,38.4516,44292.0
2016-07-19 11:30:00,39.07,39.07,38.68,38.69,91408.0,38.4418,38.4418,38.058,38.0679,91408.0
2016-07-19 12:00:00,38.68,38.81,38.68,38.71,50921.0,38.058,38.186,38.058,38.0876,50921.0
2016-07-19 12:30:00,38.71,38.76,38.7,38.72,51641.0,38.0876,38.1368,38.0777,38.0974,51641.0
2016-07-19 13:00:00,38.72,38.72,38.58,38.62,38464.0,38.0974,38.0974,37.9597,37.999,38464.0
2016-07-19 13:30:00,38.62,38.69,38.58,38.6,57332.0,37.999,38.0679,37.9597,37.9793,57332.0
2016-07-19 14:00:00,38.62,38.71,38.62,38.68,29103.0,37.999,38.0876,37.999,38.058,29103.0
2016-07-19 14:30:00,38.69,38.74,38.68,38.69,39360.0,38.0679,38.1171,38.058,38.0679,39360.0
2016-07-19 15:00:00,38.7,38.73,38.66,38.71,44869.0,38.0777,38.1072,38.0384,38.0876,44869.0
2016-07-19 15:30:00,38.72,38.74,38.67,38.72,129610.0,38.0974,38.1171,38.0482,38.0974,129610.0
2016-07-20 09:30:00,38.53,38.74,38.53,38.62,56061.0,37.9105,38.1171,37.9105,37.999,56061.0
2016-07-20 10:00:00,38.62,38.95,38.62,38.86,79318.0,37.999,38.3237,37.999,38.2351,79318.0
2016-07-20 10:30:00,38.86,38.99,38.84,38.91,67010.0,38.2351,38.3631,38.2155,38.2843,67010.0
2016-07-20 11:00:00,38.92,39.06,38.92,39.02,55494.0,38.2942,38.4319,38.2942,38.3926,55494.0
2016-07-20 11:30:00,39.03,39.03,38.91,38.94,53018.0,38.4024,38.4024,38.2843,38.3139,53018.0
2016-07-20 12:00:00,38.93,39.1,38.92,39.09,100954.0,38.304,38.4713,38.2942,38.4615,100954.0
2016-07-20 12:30:00,39.08,39.33,39.05,39.26,141953.0,38.4516,38.6976,38.4221,38.6287,141953.0
2016-07-20 13:00:00,39.25,39.27,39.21,39.25,48894.0,38.6189,38.6386,38.5795,38.6189,48894.0
2016-07-20 13:30:00,39.24,39.32,39.2,39.28,83055.0,38.609,38.6878,38.5697,38.6484,83055.0
2016-07-20 14:00:00,39.29,39.35,39.28,39.33,57104.0,38.6582,38.7173,38.6484,38.6976,57104.0
2016-07-20 14:30:00,39.33,39.36,39.28,39.28,62622.0,38.6976,38.7271,38.6484,38.6484,62622.0
2016-07-20 15:00:00,39.28,39.3,39.25,39.27,73066.0,38.6484,38.6681,38.6189,38.6386,73066.0
2016-07-20 15:30:00,39.27,39.35,39.26,39.28,132444.0,38.6386,38.7173,38.6287,38.6484,132444.0
2016-07-21 09:30:00,39.28,39.4,39.12,39.32,58751.0,38.6484,38.7665,38.491,38.6878,58751.0
2016-07-21 10:00:00,39.33,39.44,39.27,39.37,111968.0,38.6976,38.8058,38.6386,38.7369,111968.0
2016-07-21 10:30:00,39.37,39.6,39.35,39.47,111414.0,38.7369,38.9633,38.7173,38.8353,111414.0
2016-07-21 11:00:00,39.48,39.5,39.41,39.41,118596.0,38.8452,38.8649,38.7763,38.7763,118596.0
2016-07-21 11:30:00,39.41,39.42,39.11,39.19,107389.0,38.7763,38.7861,38.4811,38.5598,107389.0
2016-07-21 12:00:00,39.18,39.31,39.14,39.16,78363.0,38.55,38.6779,38.5106,38.5303,78363.0
2016-07-21 12:30:00,39.16,39.28,39.16,39.27,59982.0,38.5303,38.6484,38.5303,38.6386,59982.0
2016-07-21 13:00:00,39.26,39.28,39.14,39.14,51072.0,38.6287,38.6484,38.5106,38.5106,51072.0
2016-07-21 13:30:00,39.15,39.25,39.03,39.06,91118.0,38.5205,38.6189,38.4024,38.4319,91118.0
2016-07-21 14:00:00,39.06,39.13,39.03,39.09,74801.0,38.4319,38.5008,38.4024,38.4615,74801.0
2016-07-21 14:30:00,39.08,39.21,39.07,39.19,79559.0,38.4516,38.5795,38.4418,38.5598,79559.0
2016-07-21 15:00:00,39.18,39.24,39.07,39.24,134656.0,38.55,38.609,38.4418,38.609,134656.0
2016-07-21 15:30:00,39.24,39.27,39.19,39.23,324868.0,38.609,38.6386,38.5598,38.5992,324868.0
2016-07-22 09:30:00,39.45,40.0,38.95,39.33,563114.0,38.8157,39.3568,38.3237,38.6976,563114.0
2016-07-22 10:00:00,39.34,39.98,39.34,39.86,276618.0,38.7074,39.3371,38.7074,39.2191,276618.0
2016-07-22 10:30:00,39.86,39.89,39.45,39.62,179948.0,39.2191,39.2486,38.8157,38.9829,179948.0
2016-07-22 11:00:00,39.63,39.64,39.06,39.07,108764.0,38.9928,39.0026,38.4319,38.4418,108764.0
2016-07-22 11:30:00,39.08,39.26,39.06,39.14,72395.0,38.4516,38.6287,38.4319,38.5106,72395.0
2016-07-22 12:00:00,39.13,39.29,39.02,39.04,61929.0,38.5008,38.6582,38.3926,38.4123,61929.0
2016-07-22 12:30:00,39.05,39.12,39.03,39.09,69775.0,38.4221,38.491,38.4024,38.4615,69775.0
2016-07-22 13:00:00,39.09,39.4,39.09,39.39,96263.0,38.4615,38.7665,38.4615,38.7566,96263.0
2016-07-22 13:30:00,39.4,39.57,39.33,39.51,127190.0,38.7665,38.9337,38.6976,38.8747,127190.0
2016-07-22 14:00:00,39.52,39.6,39.39,39.59,137033.0,38.8845,38.9633,38.7566,38.9534,137033.0
2016-07-22 14:30:00,39.59,39.69,39.53,39.65,124169.0,38.9534,39.0518,38.8944,39.0124,124169.0
2016-07-22 15:00:00,39.66,39.78,39.61,39.7,140786.0,39.0223,39.1404,38.9731,39.0616,140786.0
2016-07-22 15:30:00,39.68,39.82,39.67,39.81,363978.0,39.042,39.1797,39.0321,39.1699,363978.0
2016-07-25 09:30:00,39.64,39.67,39.12,39.14,85322.0,39.0026,39.0321,38.491,38.5106,85322.0
2016-07-25 10:00:00,39.17,39.33,39.1,39.3,98208.0,38.5402,38.6976,38.4713,38.6681,98208.0
2016-07-25 10:30:00,39.3,39.41,39.21,39.35,120345.0,38.6681,38.7763,38.5795,38.7173,120345.0
2016-07-25 11:00:00,39.35,39.43,39.24,39.36,91523.0,38.7173,38.796,38.609,38.7271,91523.0
2016-07-25 11:30:00,39.36,39.42,39.29,39.36,68766.0,38.7271,38.7861,38.6582,38.7271,68766.0
2016-07-25 12:00:00,39.37,39.37,39.2,39.23,74034.0,38.7369,38.7369,38.5697,38.5992,74034.0
2016-07-25 12:30:00,39.23,39.31,39.19,39.25,78991.0,38.5992,38.6779,38.5598,38.6189,78991.0
2016-07-25 13:00:00,39.25,39.32,39.21,39.26,54845.0,38.6189,38.6878,38.5795,38.6287,54845.0
2016-07-25 13:30:00,39.27,39.27,39.12,39.2,95625.0,38.6386,38.6386,38.491,38.5697,95625.0
2016-07-25 14:00:00,39.21,39.23,39.05,39.06,86139.0,38.5795,38.5992,38.4221,38.4319,86139.0
2016-07-25 14:30:00,39.06,39.14,39.03,39.12,83416.0,38.4319,38.5106,38.4024,38.491,83416.0
2016-07-25 15:00:00,39.12,39.14,39.01,39.09,135315.0,38.491,38.5106,38.3827,38.4615,135315.0
2016-07-25 15:30:00,39.09,39.17,39.07,39.17,384600.0,38.4615,38.5402,38.4418,38.5402,384600.0
2016-07-26 09:30:00,39.25,39.58,39.25,39.5,59884.0,38.6189,38.9436,38.6189,38.8649,59884.0
2016-07-26 10:00:00,39.5,39.56,39.41,39.45,96329.0,38.8649,38.9239,38.7763,38.8157,96329.0
2016-07-26 10:30:00,39.46,39.47,39.28,39.3,46367.0,38.8255,38.8353,38.6484,38.6681,46367.0
2016-07-26 11:00:00,39.3,39.42,39.27,39.35,67826.0,38.6681,38.7861,38.6386,38.7173,67826.0
2016-07-26 11:30:00,39.36,39.47,39.32,39.4,30802.0,38.7271,38.8353,38.6878,38.7665,30802.0
2016-07-26 12:00:00,39.41,39.46,39.37,39.42,42257.0,38.7763,38.8255,38.7369,38.7861,42257.0
2016-07-26 12:30:00,39.43,39.45,39.38,39.43,35081.0,38.796,38.8157,38.7468,38.796,35081.0
2016-07-26 13:00:00,39.43,39.51,39.33,39.33,82003.0,38.796,38.8747,38.6976,38.6976,82003.0
2016-07-26 13:30:00,39.32,39.38,39.3,39.35,44359.0,38.6878,38.7468,38.6681,38.7173,44359.0
2016-07-26 14:00:00,39.35,39.37,39.27,39.28,40060.0,38.7173,38.7369,38.6386,38.6484,40060.0
2016-07-26 14:30:00,39.29,39.47,39.29,39.45,81540.0,38.6582,38.8353,38.6582,38.8157,81540.0
2016-07-26 15:00:00,39.45,39.64,39.44,39.64,113856.0,38.8157,39.0026,38.8058,39.0026,113856.0
2016-07-26 15:30:00,39.64,39.64,39.55,39.57,309931.0,39.0026,39.0026,38.9141,38.9337,309931.0
2016-07-27 09:30:00,39.52,39.52,39.28,39.42,104143.0,38.8845,38.8845,38.6484,38.7861,104143.0
2016-07-27 10:00:00,39.42,39.43,39.22,39.29,88768.0,38.7861,38.796,38.5894,38.6582,88768.0
2016-07-27 10:30:00,39.28,39.35,39.17,39.25,122585.0,38.6484,38.7173,38.5402,38.6189,122585.0
2016-07-27 11:00:00,39.24,39.35,39.21,39.32,73135.0,38.609,38.7173,38.5795,38.6878,73135.0
2016-07-27 11:30:00,39.31,39.33,39.22,39.24,59764.0,38.6779,38.6976,38.5894,38.609,59764.0
2016-07-27 12:00:00,39.24,39.34,39.13,39.34,78716.0,38.609,38.7074,38.5008,38.7074,78716.0
2016-07-27 12:30:00,39.33,39.36,39.29,39.31,73408.0,38.6976,38.7271,38.6582,38.6779,73408.0
2016-07-27 13:00:00,39.32,39.34,39.29,39.32,54776.0,38.6878,38.7074,38.6582,38.6878,54776.0
2016-07-27 13:30:00,39.33,39.45,39.33,39.44,51116.0,38.6976,38.8157,38.6976,38.8058,51116.0
2016-07-27 14:00:00,39.43,39.45,39.31,39.36,103996.0,38.796,38.8157,38.6779,38.7271,103996.0
2016-07-27 14:30:00,39.37,39.42,39.3,39.34,95287.0,38.7369,38.7861,38.6681,38.7074,95287.0
2016-07-27 15:00:00,39.34,39.41,39.28,39.35,152978.0,38.7074,38.7763,38.6484,38.7173,152978.0
2016-07-27 15:30:00,39.35,39.38,39.26,39.28,367145.0,38.7173,38.7468,38.6287,38.6484,367145.0
2016-07-28 09:30:00,39.15,39.19,38.88,39.07,85575.0,38.5205,38.5598,38.2548,38.4418,85575.0
2016-07-28 10:00:00,39.08,39.09,38.82,38.9,95363.0,38.4516,38.4615,38.1958,38.2745,95363.0
2016-07-28 10:30:00,38.89,38.94,38.83,38.9,57030.0,38.2647,38.3139,38.2056,38.2745,57030.0
2016-07-28 11:00:00,38.91,38.94,38.89,38.92,39485.0,38.2843,38.3139,38.2647,38.2942,39485.0
2016-07-28 11:30:00,38.92,39.01,38.86,39.01,26681.0,38.2942,38.3827,38.2351,38.3827,26681.0
2016-07-28 12:00:00,39.01,39.03,39.0,39.0,32077.0,38.3827,38.4024,38.3729,38.3729,32077.0
2016-07-28 12:30:00,39.01,39.02,38.92,38.93,54559.0,38.3827,38.3926,38.2942,38.304,54559.0
2016-07-28 13:00:00,38.92,39.02,38.92,39.02,32157.0,38.2942,38.3926,38.2942,38.3926,32157.0
2016-07-28 13:30:00,39.02,39.06,39.0,39.05,49814.0,38.3926,38.4319,38.3729,38.4221,49814.0
2016-07-28 14:00:00,39.04,39.13,39.01,39.13,31065.0,38.4123,38.5008,38.3827,38.5008,31065.0
2016-07-28 14:30:00,39.12,39.16,39.09,39.12,38462.0,38.491,38.5303,38.4615,38.491,38462.0
2016-07-28 15:00:00,39.12,39.2,39.11,39.2,106184.0,38.491,38.5697,38.4811,38.5697,106184.0
2016-07-28 15:30:00,39.2,39.29,39.15,39.21,192534.0,38.5697,38.6582,38.5205,38.5795,192534.0
2016-07-29 09:30:00,39.13,39.13,38.7,38.78,37875.0,38.5008,38.5008,38.0777,38.1564,37875.0
2016-07-29 10:00:00,38.78,38.78,38.59,38.7,146104.0,38.1564,38.1564,37.9695,38.0777,146104.0
2016-07-29 10:30:00,38.69,38.89,38.66,38.78,22374.0,38.0679,38.2647,38.0384,38.1564,22374.0
2016-07-29 11:00:00,38.79,38.96,38.78,38.89,30409.0,38.1663,38.3335,38.1564,38.2647,30409.0
2016-07-29 11:30:00,38.89,38.98,38.88,38.95,19930.0,38.2647,38.3532,38.2548,38.3237,19930.0
2016-07-29 12:00:00,38.97,38.99,38.9,38.9,19711.0,38.3434,38.3631,38.2745,38.2745,19711.0
2016-07-29 12:30:00,38.91,38.97,38.89,38.93,14957.0,38.2843,38.3434,38.2647,38.304,14957.0
2016-07-29 13:00:00,38.92,39.01,38.86,39.01,24416.0,38.2942,38.3827,38.2351,38.3827,24416.0
2016-07-29 13:30:00,39.01,39.01,38.94,39.01,19387.0,38.3827,38.3827,38.3139,38.3827,19387.0
2016-07-29 14:00:00,39.0,39.0,38.94,39.0,26911.0,38.3729,38.3729,38.3139,38.3729,26911.0
2016-07-29 14:30:00,39.0,39.03,38.94,39.0,30901.0,38.3729,38.4024,38.3139,38.3729,30901.0
2016-07-29 15:00:00,39.0,39.01,38.94,38.96,35891.0,38.3729,38.3827,38.3139,38.3335,35891.0
2016-07-29 15:30:00,38.95,39.08,38.94,38.99,211025.0,38.3237,38.4516,38.3139,38.3631,211025.0
2016-08-01 09:30:00,38.92,39.08,38.75,38.88,39551.0,38.2942,38.4516,38.1269,38.2548,39551.0
2016-08-01 10:00:00,38.87,39.02,38.82,38.96,47705.0,38.245,38.3926,38.1958,38.3335,47705.0
2016-08-01 10:30:00,38.98,39.01,38.83,38.99,37315.0,38.3532,38.3827,38.2056,38.3631,37315.0
2016-08-01 11:00:00,38.98,39.03,38.92,38.92,56083.0,38.3532,38.4024,38.2942,38.2942,56083.0
2016-08-01 11:30:00,38.92,38.98,38.78,38.82,36209.0,38.2942,38.3532,38.1564,38.1958,36209.0
2016-08-01 12:00:00,38.82,38.85,38.63,38.66,34018.0,38.1958,38.2253,38.0088,38.0384,34018.0
2016-08-01 12:30:00,38.67,38.74,38.65,38.7,21878.0,38.0482,38.1171,38.0285,38.0777,21878.0
2016-08-01 13:00:00,38.7,38.74,38.65,38.72,21528.0,38.0777,38.1171,38.0285,38.0974,21528.0
2016-08-01 13:30:00,38.73,38.73,38.65,38.71,120206.0,38.1072,38.1072,38.0285,38.0876,120206.0
2016-08-01 14:00:00,38.72,38.72,38.53,38.53,161576.0,38.0974,38.0974,37.9105,37.9105,161576.0
2016-08-01 14:30:00,38.54,38.65,38.54,38.59,45937.0,37.9203,38.0285,37.9203,37.9695,45937.0
2016-08-01 15:00:00,38.59,38.62,38.5,38.53,82024.0,37.9695,37.999,37.8809,37.9105,82024.0
2016-08-01 15:30:00,38.54,38.67,38.53,38.67,205095.0,37.9203,38.0482,37.9105,38.0482,205095.0
2016-08-02 09:30:00,38.58,38.62,38.4,38.48,34865.0,37.9597,37.999,37.7825,37.8613,34865.0
2016-08-02 10:00:00,38.47,38.51,38.22,38.33,46796.0,37.8514,37.8908,37.6054,37.7137,46796.0
2016-08-02 10:30:00,38.32,38.32,38.12,38.12,53126.0,37.7038,37.7038,37.507,37.507,53126.0
2016-08-02 11:00:00,38.12,38.3,38.12,38.19,62216.0,37.507,37.6842,37.507,37.5759,62216.0
2016-08-02 11:30:00,38.19,38.2,38.1,38.18,79762.0,37.5759,37.5858,37.4874,37.5661,79762.0
2016-08-02 12:00:00,38.17,38.21,38.15,38.18,93289.0,37.5562,37.5956,37.5366,37.5661,93289.0
2016-08-02 12:30:00,38.18,38.19,38.06,38.08,22324.0,37.5661,37.5759,37.448,37.4677,22324.0
2016-08-02 13:00:00,38.1,38.24,38.03,38.23,65465.0,37.4874,37.6251,37.4185,37.6153,65465.0
2016-08-02 13:30:00,38.23,38.23,38.13,38.17,37779.0,37.6153,37.6153,37.5169,37.5562,37779.0
2016-08-02 14:00:00,38.17,38.21,38.13,38.17,60565.0,37.5562,37.5956,37.5169,37.5562,60565.0
2016-08-02 14:30:00,38.18,38.26,38.16,38.24,64681.0,37.5661,37.6448,37.5464,37.6251,64681.0
2016-08-02 15:00:00,38.23,38.27,38.18,38.22,57080.0,37.6153,37.6546,37.5661,37.6054,57080.0
2016-08-02 15:30:00,38.21,38.28,38.19,38.21,163649.0,37.5956,37.6645,37.5759,37.5956,163649.0
2016-08-03 09:30:00,38.2,38.54,38.2,38.45,28439.0,37.5858,37.9203,37.5858,37.8317,28439.0
2016-08-03 10:00:00,38.45,38.59,38.39,38.55,21713.0,37.8317,37.9695,37.7727,37.9301,21713.0
2016-08-03 10:30:00,38.53,38.65,38.52,38.57,37518.0,37.9105,38.0285,37.9006,37.9498,37518.0
2016-08-03 11:00:00,38.57,38.69,38.53,38.66,23924.0,37.9498,38.0679,37.9105,38.0384,23924.0
2016-08-03 11:30:00,38.66,38.8,38.66,38.8,41380.0,38.0384,38.1761,38.0384,38.1761,41380.0
2016-08-03 12:00:00,38.8,38.81,38.75,38.77,28253.0,38.1761,38.186,38.1269,38.1466,28253.0
2016-08-03 12:30:00,38.77,38.81,38.7,38.81,16611.0,38.1466,38.186,38.0777,38.186,16611.0
2016-08-03 13:00:00,38.8,38.81,38.72,38.75,25922.0,38.1761,38.186,38.0974,38.1269,25922.0
2016-08-03 13:30:00,38.76,38.79,38.72,38.79,27325.0,38.1368,38.1663,38.0974,38.1663,27325.0
2016-08-03 14:00:00,38.78,38.81,38.7,38.76,42773.0,38.1564,38.186,38.0777,38.1368,42773.0
2016-08-03 14:30:00,38.76,38.77,38.71,38.72,45366.0,38.1368,38.1466,38.0876,38.0974,45366.0
2016-08-03 15:00:00,38.71,38.74,38.69,38.73,40985.0,38.0876,38.1171,38.0679,38.1072,40985.0
2016-08-03 15:30:00,38.73,38.74,38.66,38.72,185132.0,38.1072,38.1171,38.0384,38.0974,185132.0
2016-08-04 09:30:00,38.74,38.89,38.69,38.78,79184.0,38.1171,38.2647,38.0679,38.1564,79184.0
2016-08-04 10:00:00,38.79,38.79,38.6,38.77,44627.0,38.1663,38.1663,37.9793,38.1466,44627.0
2016-08-04 10:30:00,38.78,38.79,38.73,38.79,28533.0,38.1564,38.1663,38.1072,38.1663,28533.0
2016-08-04 11:00:00,38.79,38.79,38.73,38.73,44802.0,38.1663,38.1663,38.1072,38.1072,44802.0
2016-08-04 11:30:00,38.72,38.74,38.66,38.71,26392.0,38.0974,38.1171,38.0384,38.0876,26392.0
2016-08-04 12:00:00,38.71,38.78,38.69,38.7,23096.0,38.0876,38.1564,38.0679,38.0777,23096.0
2016-08-04 12:30:00,38.7,38.72,38.61,38.61,23159.0,38.0777,38.0974,37.9892,37.9892,23159.0
2016-08-04 13:00:00,38.61,38.68,38.61,38.66,71838.0,37.9892,38.058,37.9892,38.0384,71838.0
2016-08-04 13:30:00,38.66,38.66,38.56,38.57,30243.0,38.0384,38.0384,37.94,37.9498,30243.0
2016-08-04 14:00:00,38.58,38.59,38.5,38.52,28375.0,37.9597,37.9695,37.8809,37.9006,28375.0
2016-08-04 14:30:00,38.53,38.57,38.52,38.55,26125.0,37.9105,37.9498,37.9006,37.9301,26125.0
2016-08-04 15:00:00,38.55,38.57,38.49,38.53,43159.0,37.9301,37.9498,37.8711,37.9105,43159.0
2016-08-04 15:30:00,38.53,38.58,38.53,38.57,104756.0,37.9105,37.9597,37.9105,37.9498,104756.0
2016-08-05 09:30:00,38.7,38.86,38.51,38.77,36447.0,38.0777,38.2351,37.8908,38.1466,36447.0
2016-08-05 10:00:00,38.77,39.0,38.77,38.98,119111.0,38.1466,38.3729,38.1466,38.3532,119111.0
2016-08-05 10:30:00,38.98,39.01,38.93,39.01,29094.0,38.3532,38.3827,38.304,38.3827,29094.0
2016-08-05 11:00:00,39.0,39.01,38.92,38.94,35440.0,38.3729,38.3827,38.2942,38.3139,35440.0
2016-08-05 11:30:00,38.94,38.98,38.91,38.91,21013.0,38.3139,38.3532,38.2843,38.2843,21013.0
2016-08-05 12:00:00,38.91,38.92,38.88,38.92,16749.0,38.2843,38.2942,38.2548,38.2942,16749.0
2016-08-05 12:30:00,38.92,38.93,38.87,38.88,18030.0,38.2942,38.304,38.245,38.2548,18030.0
2016-08-05 13:00:00,38.88,38.9,38.82,38.85,24882.0,38.2548,38.2745,38.1958,38.2253,24882.0
2016-08-05 13:30:00,38.86,38.91,38.85,38.89,20542.0,38.2351,38.2843,38.2253,38.2647,20542.0
2016-08-05 14:00:00,38.9,38.93,38.87,38.88,31471.0,38.2745,38.304,38.245,38.2548,31471.0
2016-08-05 14:30:00,38.89,38.94,38.89,38.92,25209.0,38.2647,38.3139,38.2647,38.2942,25209.0
2016-08-05 15:00:00,38.93,39.03,38.93,39.01,63159.0,38.304,38.4024,38.304,38.3827,63159.0
2016-08-05 15:30:00,39.0,39.03,38.96,39.01,179037.0,38.3729,38.4024,38.3335,38.3827,179037.0
2016-08-08 09:30:00,39.05,39.33,39.01,39.1,39893.0,38.4221,38.6976,38.3827,38.4713,39893.0
2016-08-08 10:00:00,39.13,39.29,39.13,39.15,24887.0,38.5008,38.6582,38.5008,38.5205,24887.0
2016-08-08 10:30:00,39.14,39.21,39.11,39.15,15215.0,38.5106,38.5795,38.4811,38.5205,15215.0
2016-08-08 11:00:00,39.16,39.19,39.1,39.15,58969.0,38.5303,38.5598,38.4713,38.5205,58969.0
2016-08-08 11:30:00,39.15,39.23,39.15,39.19,27684.0,38.5205,38.5992,38.5205,38.5598,27684.0
2016-08-08 12:00:00,39.18,39.2,39.12,39.15,14728.0,38.55,38.5697,38.491,38.5205,14728.0
2016-08-08 12:30:00,39.16,39.17,39.11,39.14,13857.0,38.5303,38.5402,38.4811,38.5106,13857.0
2016-08-08 13:00:00,39.14,39.16,39.12,39.15,21165.0,38.5106,38.5303,38.491,38.5205,21165.0
2016-08-08 13:30:00,39.15,39.17,39.08,39.12,18641.0,38.5205,38.5402,38.4516,38.491,18641.0
2016-08-08 14:00:00,39.11,39.12,39.04,39.05,26447.0,38.4811,38.491,38.4123,38.4221,26447.0
2016-08-08 14:30:00,39.05,39.07,39.01,39.06,28416.0,38.4221,38.4418,38.3827,38.4319,28416.0
2016-08-08 15:00:00,39.06,39.09,39.05,39.07,22065.0,38.4319,38.4615,38.4221,38.4418,22065.0
2016-08-08 15:30:00,39.06,39.14,39.06,39.13,79034.0,38.4319,38.5106,38.4319,38.5008,79034.0
2016-08-09 09:30:00,39.08,39.34,39.08,39.22,33285.0,38.4516,38.7074,38.4516,38.5894,33285.0
2016-08-09 10:00:00,39.23,39.24,39.1,39.15,26086.0,38.5992,38.609,38.4713,38.5205,26086.0
2016-08-09 10:30:00,39.17,39.25,39.17,39.18,16479.0,38.5402,38.6189,38.5402,38.55,16479.0
2016-08-09 11:00:00,39.17,39.18,39.12,39.15,21650.0,38.5402,38.55,38.491,38.5205,21650.0
2016-08-09 11:30:00,39.16,39.17,39.12,39.17,11020.0,38.5303,38.5402,38.491,38.5402,11020.0
2016-08-09 12:00:00,39.17,39.18,39.06,39.09,18515.0,38.5402,38.55,38.4319,38.4615,18515.0
2016-08-09 12:30:00,39.1,39.11,39.05,39.06,37103.0,38.4713,38.4811,38.4221,38.4319,37103.0
2016-08-09 13:00:00,39.05,39.08,39.04,39.05,18907.0,38.4221,38.4516,38.4123,38.4221,18907.0
2016-08-09 13:30:00,39.06,39.07,38.93,38.94,61287.0,38.4319,38.4418,38.304,38.3139,61287.0
2016-08-09 14:00:00,38.95,39.06,38.93,39.04,67486.0,38.3237,38.4319,38.304,38.4123,67486.0
2016-08-09 14:30:00,39.05,39.05,38.95,39.01,25074.0,38.4221,38.4221,38.3237,38.3827,25074.0
2016-08-09 15:00:00,39.01,39.12,39.01,39.12,37680.0,38.3827,38.491,38.3827,38.491,37680.0
2016-08-09 15:30:00,39.12,39.16,39.08,39.15,98364.0,38.491,38.5303,38.4516,38.5205,98364.0
2016-08-10 09:30:00,39.18,39.18,38.95,38.98,27814.0,38.55,38.55,38.3237,38.3532,27814.0
2016-08-10 10:00:00,38.96,39.01,38.9,38.98,16329.0,38.3335,38.3827,38.2745,38.3532,16329.0
2016-08-10 10:30:00,38.98,39.07,38.95,39.0,14442.0,38.3532,38.4418,38.3237,38.3729,14442.0
2016-08-10 11:00:00,39.0,39.03,38.77,38.78,18525.0,38.3729,38.4024,38.1466,38.1564,18525.0
2016-08-10 11:30:00,38.77,38.85,38.77,38.84,32714.0,38.1466,38.2253,38.1466,38.2155,32714.0
2016-08-10 12:00:00,38.84,38.99,38.84,38.97,32549.0,38.2155,38.3631,38.2155,38.3434,32549.0
2016-08-10 12:30:00,38.97,38.98,38.88,38.89,15794.0,38.3434,38.3532,38.2548,38.2647,15794.0
2016-08-10 13:00:00,38.9,38.94,38.86,38.94,30764.0,38.2745,38.3139,38.2351,38.3139,30764.0
2016-08-10 13:30:00,38.93,39.01,38.92,38.93,27693.0,38.304,38.3827,38.2942,38.304,27693.0
2016-08-10 14:00:00,38.92,38.96,38.83,38.83,21033.0,38.2942,38.3335,38.2056,38.2056,21033.0
2016-08-10 14:30:00,38.84,38.94,38.79,38.88,66555.0,38.2155,38.3139,38.1663,38.2548,66555.0
2016-08-10 15:00:00,38.88,39.05,38.86,39.03,83410.0,38.2548,38.4221,38.2351,38.4024,83410.0
2016-08-10 15:30:00,39.02,39.13,39.0,39.13,267330.0,38.3926,38.5008,38.3729,38.5008,267330.0
2016-08-11 09:30:00,39.18,39.42,39.18,39.3,30642.0,38.55,38.7861,38.55,38.6681,30642.0
2016-08-11 10:00:00,39.28,39.34,39.27,39.29,22676.0,38.6484,38.7074,38.6386,38.6582,22676.0
2016-08-11 10:30:00,39.29,39.41,39.28,39.4,29628.0,38.6582,38.7763,38.6484,38.7665,29628.0
2016-08-11 11:00:00,39.39,39.42,39.37,39.42,23034.0,38.7566,38.7861,38.7369,38.7861,23034.0
2016-08-11 11:30:00,39.4,39.45,39.36,39.38,15179.0,38.7665,38.8157,38.7271,38.7468,15179.0
2016-08-11 12:00:00,39.4,39.42,39.35,39.39,10587.0,38.7665,38.7861,38.7173,38.7566,10587.0
2016-08-11 12:30:00,39.4,39.45,39.38,39.42,11435.0,38.7665,38.8157,38.7468,38.7861,11435.0
2016-08-11 13:00:00,39.43,39.47,39.39,39.41,13348.0,38.796,38.8353,38.7566,38.7763,13348.0
2016-08-11 13:30:00,39.41,39.45,39.37,39.38,21863.0,38.7763,38.8157,38.7369,38.7468,21863.0
2016-08-11 14:00:00,39.39,39.46,39.38,39.43,12059.0,38.7566,38.8255,38.7468,38.796,12059.0
2016-08-11 14:30:00,39.44,39.45,39.38,39.41,16623.0,38.8058,38.8157,38.7468,38.7763,16623.0
2016-08-11 15:00:00,39.41,39.42,39.36,39.39,22597.0,38.7763,38.7861,38.7271,38.7566,22597.0
2016-08-11 15:30:00,39.39,39.49,39.37,39.39,131657.0,38.7566,38.855,38.7369,38.7566,131657.0
2016-08-12 09:30:00,39.29,39.38,39.01,39.25,29982.0,38.6582,38.7468,38.3827,38.6189,29982.0
2016-08-12 10:00:00,39.28,39.29,39.14,39.2,22359.0,38.6484,38.6582,38.5106,38.5697,22359.0
2016-08-12 10:30:00,39.21,39.28,39.18,39.25,33695.0,38.5795,38.6484,38.55,38.6189,33695.0
2016-08-12 11:00:00,39.25,39.28,39.21,39.25,29002.0,38.6189,38.6484,38.5795,38.6189,29002.0
2016-08-12 11:30:00,39.25,39.26,39.15,39.15,39340.0,38.6189,38.6287,38.5205,38.5205,39340.0
2016-08-12 12:00:00,39.15,39.18,39.12,39.18,21528.0,38.5205,38.55,38.491,38.55,21528.0
2016-08-12 12:30:00,39.18,39.2,39.14,39.16,12715.0,38.55,38.5697,38.5106,38.5303,12715.0
2016-08-12 13:00:00,39.16,39.2,39.13,39.2,23529.0,38.5303,38.5697,38.5008,38.5697,23529.0
2016-08-12 13:30:00,39.2,39.22,39.17,39.19,57564.0,38.5697,38.5894,38.5402,38.5598,57564.0
2016-08-12 14:00:00,39.2,39.25,39.19,39.21,22801.0,38.5697,38.6189,38.5598,38.5795,22801.0
2016-08-12 14:30:00,39.22,39.25,39.18,39.2,23781.0,38.5894,38.6189,38.55,38.5697,23781.0
2016-08-12 15:00:00,39.21,39.24,39.19,39.24,28791.0,38.5795,38.609,38.5598,38.609,28791.0
2016-08-12 15:30:00,39.24,39.26,39.19,39.21,73885.0,38.609,38.6287,38.5598,38.5795,73885.0
2016-08-15 09:30:00,39.27,39.58,39.1,39.57,25470.0,38.6386,38.9436,38.4713,38.9337,25470.0
2016-08-15 10:00:00,39.57,39.76,39.56,39.74,50024.0,38.9337,39.1207,38.9239,39.101,50024.0
2016-08-15 10:30:00,39.75,39.83,39.74,39.83,32937.0,39.1108,39.1896,39.101,39.1896,32937.0
2016-08-15 11:00:00,39.83,39.96,39.76,39.95,73325.0,39.1896,39.3175,39.1207,39.3076,73325.0
2016-08-15 11:30:00,39.94,40.08,39.88,40.08,148591.0,39.2978,39.4355,39.2387,39.4355,148591.0
2016-08-15 12:00:00,40.07,40.23,40.07,40.2,132423.0,39.4257,39.5831,39.4257,39.5536,132423.0
2016-08-15 12:30:00,40.19,40.24,40.12,40.13,67846.0,39.5438,39.593,39.4749,39.4847,67846.0
2016-08-15 13:00:00,40.15,40.19,40.13,40.13,29600.0,39.5044,39.5438,39.4847,39.4847,29600.0
2016-08-15 13:30:00,40.14,40.21,40.12,40.14,64050.0,39.4946,39.5634,39.4749,39.4946,64050.0
2016-08-15 14:00:00,40.14,40.16,40.12,40.13,21639.0,39.4946,39.5142,39.4749,39.4847,21639.0
2016-08-15 14:30:00,40.13,40.26,40.13,40.24,66279.0,39.4847,39.6126,39.4847,39.593,66279.0
2016-08-15 15:00:00,40.24,40.27,40.23,40.24,56678.0,39.593,39.6225,39.5831,39.593,56678.0
2016-08-15 15:30:00,40.24,40.32,40.2,40.3,329339.0,39.593,39.6717,39.5536,39.652,329339.0
2016-08-16 09:30:00,40.04,40.17,39.82,40.17,107550.0,39.3962,39.5241,39.1797,39.5241,107550.0
2016-08-16 10:00:00,40.14,40.24,40.1,40.15,58756.0,39.4946,39.593,39.4552,39.5044,58756.0
2016-08-16 10:30:00,40.16,40.17,40.05,40.06,63415.0,39.5142,39.5241,39.406,39.4159,63415.0
2016-08-16 11:00:00,40.05,40.24,40.05,40.22,56056.0,39.406,39.593,39.406,39.5733,56056.0
2016-08-16 11:30:00,40.22,40.23,40.12,40.19,70177.0,39.5733,39.5831,39.4749,39.5438,70177.0
2016-08-16 12:00:00,40.18,40.2,40.12,40.15,22636.0,39.5339,39.5536,39.4749,39.5044,22636.0
2016-08-16 12:30:00,40.14,40.28,40.13,40.27,44846.0,39.4946,39.6323,39.4847,39.6225,44846.0
2016-08-16 13:00:00,40.27,40.28,40.17,40.18,70620.0,39.6225,39.6323,39.5241,39.5339,70620.0
2016-08-16 13:30:00,40.18,40.2,40.14,40.2,69955.0,39.5339,39.5536,39.4946,39.5536,69955.0
2016-08-16 14:00:00,40.21,40.21,40.11,40.18,36733.0,39.5634,39.5634,39.4651,39.5339,36733.0
2016-08-16 14:30:00,40.18,40.42,40.16,40.34,111706.0,39.5339,39.7701,39.5142,39.6914,111706.0
2016-08-16 15:00:00,40.33,40.34,40.23,40.27,58484.0,39.6815,39.6914,39.5831,39.6225,58484.0
2016-08-16 15:30:00,40.27,40.3,40.17,40.21,183423.0,39.6225,39.652,39.5241,39.5634,183423.0
2016-08-17 09:30:00,40.26,40.41,40.05,40.23,70097.0,39.6126,39.7602,39.406,39.5831,70097.0
2016-08-17 10:00:00,40.22,40.3,40.2,40.26,57150.0,39.5733,39.652,39.5536,39.6126,57150.0
2016-08-17 10:30:00,40.27,40.46,40.26,40.39,106703.0,39.6225,39.8094,39.6126,39.7405,106703.0
2016-08-17 11:00:00,40.39,40.43,40.34,40.35,75048.0,39.7405,39.7799,39.6914,39.7012,75048.0
2016-08-17 11:30:00,40.36,40.38,40.29,40.29,85258.0,39.711,39.7307,39.6422,39.6422,85258.0
2016-08-17 12:00:00,40.3,40.41,40.28,40.4,75310.0,39.652,39.7602,39.6323,39.7504,75310.0
2016-08-17 12:30:00,40.4,40.41,40.33,40.34,47973.0,39.7504,39.7602,39.6815,39.6914,47973.0
2016-08-17 13:00:00,40.34,40.38,40.32,40.34,41656.0,39.6914,39.7307,39.6717,39.6914,41656.0
2016-08-17 13:30:00,40.34,40.41,40.33,40.38,75243.0,39.6914,39.7602,39.6815,39.7307,75243.0
2016-08-17 14:00:00,40.38,40.49,40.33,40.43,84924.0,39.7307,39.8389,39.6815,39.7799,84924.0
2016-08-17 14:30:00,40.43,40.45,40.34,40.35,61755.0,39.7799,39.7996,39.6914,39.7012,61755.0
2016-08-17 15:00:00,40.34,40.39,40.29,40.38,61212.0,39.6914,39.7405,39.6422,39.7307,61212.0
2016-08-17 15:30:00,40.38,40.44,40.35,40.4,170426.0,39.7307,39.7897,39.7012,39.7504,170426.0
2016-08-18 09:30:00,40.4,40.6,40.38,40.54,79983.0,39.7504,39.9472,39.7307,39.8881,79983.0
2016-08-18 10:00:00,40.53,40.62,40.5,40.55,28352.0,39.8783,39.9668,39.8488,39.898,28352.0
2016-08-18 10:30:00,40.57,40.65,40.53,40.54,24355.0,39.9177,39.9964,39.8783,39.8881,24355.0
2016-08-18 11:00:00,40.55,40.56,40.48,40.51,27128.0,39.898,39.9078,39.8291,39.8586,27128.0
2016-08-18 11:30:00,40.51,40.52,40.45,40.47,34170.0,39.8586,39.8685,39.7996,39.8193,34170.0
2016-08-18 12:00:00,40.46,40.48,40.41,40.47,13621.0,39.8094,39.8291,39.7602,39.8193,13621.0
2016-08-18 12:30:00,40.45,40.52,40.45,40.46,19632.0,39.7996,39.8685,39.7996,39.8094,19632.0
2016-08-18 13:00:00,40.45,40.49,40.44,40.45,47214.0,39.7996,39.8389,39.7897,39.7996,47214.0
2016-08-18 13:30:00,40.45,40.48,40.44,40.44,33961.0,39.7996,39.8291,39.7897,39.7897,33961.0
2016-08-18 14:00:00,40.44,40.5,40.44,40.47,54172.0,39.7897,39.8488,39.7897,39.8193,54172.0
2016-08-18 14:30:00,40.47,40.56,40.45,40.56,51173.0,39.8193,39.9078,39.7996,39.9078,51173.0
2016-08-18 15:00:00,40.56,40.6,40.53,40.53,35656.0,39.9078,39.9472,39.8783,39.8783,35656.0
2016-08-18 15:30:00,40.54,40.54,40.48,40.53,82647.0,39.8881,39.8881,39.8291,39.8783,82647.0
2016-08-19 09:30:00,40.41,40.46,40.28,40.32,112857.0,39.7602,39.8094,39.6323,39.6717,112857.0
2016-08-19 10:00:00,40.32,40.45,40.32,40.41,39099.0,39.6717,39.7996,39.6717,39.7602,39099.0
2016-08-19 10:30:00,40.42,40.5,40.42,40.42,20653.0,39.7701,39.8488,39.7701,39.7701,20653.0
2016-08-19 11:00:00,40.42,40.45,40.39,40.42,23649.0,39.7701,39.7996,39.7405,39.7701,23649.0
2016-08-19 11:30:00,40.42,40.47,40.38,40.41,26387.0,39.7701,39.8193,39.7307,39.7602,26387.0
2016-08-19 12:00:00,40.43,40.47,40.4,40.45,15209.0,39.7799,39.8193,39.7504,39.7996,15209.0
2016-08-19 12:30:00,40.45,40.5,40.43,40.44,13553.0,39.7996,39.8488,39.7799,39.7897,13553.0
2016-08-19 13:00:00,40.45,40.54,40.44,40.49,24724.0,39.7996,39.8881,39.7897,39.8389,24724.0
2016-08-19 13:30:00,40.49,40.52,40.45,40.51,16088.0,39.8389,39.8685,39.7996,39.8586,16088.0
2016-08-19 14:00:00,40.51,40.55,40.5,40.55,10068.0,39.8586,39.898,39.8488,39.898,10068.0
2016-08-19 14:30:00,40.54,40.6,40.54,40.57,32697.0,39.8881,39.9472,39.8881,39.9177,32697.0
2016-08-19 15:00:00,40.58,40.66,40.57,40.65,40761.0,39.9275,40.0062,39.9177,39.9964,40761.0
2016-08-19 15:30:00,40.66,40.67,40.63,40.66,118624.0,40.0062,40.016,39.9767,40.0062,118624.0
2016-08-22 09:30:00,40.51,40.52,40.23,40.46,52285.0,39.8586,39.8685,39.5831,39.8094,52285.0
2016-08-22 10:00:00,40.48,40.6,40.42,40.57,29874.0,39.8291,39.9472,39.7701,39.9177,29874.0
2016-08-22 10:30:00,40.58,40.7,40.57,40.68,42585.0,39.9275,40.0456,39.9177,40.0259,42585.0
2016-08-22 11:00:00,40.69,40.81,40.64,40.64,54260.0,40.0357,40.1538,39.9865,39.9865,54260.0
2016-08-22 11:30:00,40.65,40.81,40.64,40.79,36910.0,39.9964,40.1538,39.9865,40.1341,36910.0
2016-08-22 12:00:00,40.79,40.9,40.74,40.84,47315.0,40.1341,40.2423,40.0849,40.1833,47315.0
2016-08-22 12:30:00,40.84,40.84,40.78,40.83,27800.0,40.1833,40.1833,40.1243,40.1735,27800.0
2016-08-22 13:00:00,40.82,40.82,40.67,40.72,39537.0,40.1636,40.1636,40.016,40.0652,39537.0
2016-08-22 13:30:00,40.72,40.79,40.7,40.75,25540.0,40.0652,40.1341,40.0456,40.0948,25540.0
2016-08-22 14:00:00,40.75,40.78,40.74,40.75,23531.0,40.0948,40.1243,40.0849,40.0948,23531.0
2016-08-22 14:30:00,40.74,40.8,40.74,40.76,27043.0,40.0849,40.144,40.0849,40.1046,27043.0
2016-08-22 15:00:00,40.76,40.81,40.74,40.76,46425.0,40.1046,40.1538,40.0849,40.1046,46425.0
2016-08-22 15:30:00,40.76,40.81,40.75,40.79,126156.0,40.1046,40.1538,40.0948,40.1341,126156.0
2016-08-23 09:30:00,40.91,41.12,40.8,41.09,134817.0,40.2522,40.4588,40.144,40.4293,134817.0
2016-08-23 10:00:00,41.1,41.16,40.99,41.05,155446.0,40.4391,40.4982,40.3309,40.3899,155446.0
2016-08-23 10:30:00,41.05,41.11,41.02,41.05,52292.0,40.3899,40.449,40.3604,40.3899,52292.0
2016-08-23 11:00:00,41.06,41.09,41.0,41.08,165507.0,40.3998,40.4293,40.3407,40.4195,165507.0
2016-08-23 11:30:00,41.08,41.08,40.95,40.95,21796.0,40.4195,40.4195,40.2915,40.2915,21796.0
2016-08-23 12:00:00,40.94,41.02,40.89,40.97,40066.0,40.2817,40.3604,40.2325,40.3112,40066.0
2016-08-23 12:30:00,40.97,41.03,40.95,41.0,40038.0,40.3112,40.3703,40.2915,40.3407,40038.0
2016-08-23 13:00:00,41.0,41.05,40.98,41.01,27320.0,40.3407,40.3899,40.3211,40.3506,27320.0
2016-08-23 13:30:00,41.01,41.07,41.01,41.05,18011.0,40.3506,40.4096,40.3506,40.3899,18011.0
2016-08-23 14:00:00,41.06,41.1,41.0,41.02,63441.0,40.3998,40.4391,40.3407,40.3604,63441.0
2016-08-23 14:30:00,41.01,41.01,40.98,41.0,31908.0,40.3506,40.3506,40.3211,40.3407,31908.0
2016-08-23 15:00:00,41.0,41.03,40.96,41.0,47898.0,40.3407,40.3703,40.3014,40.3407,47898.0
2016-08-23 15:30:00,41.0,41.03,40.98,41.01,133371.0,40.3407,40.3703,40.3211,40.3506,133371.0
2016-08-24 09:30:00,40.9,41.05,40.78,41.02,46626.0,40.2423,40.3899,40.1243,40.3604,46626.0
2016-08-24 10:00:00,41.02,41.12,41.0,41.07,32554.0,40.3604,40.4588,40.3407,40.4096,32554.0
2016-08-24 10:30:00,41.06,41.11,41.04,41.09,251458.0,40.3998,40.449,40.3801,40.4293,251458.0
2016-08-24 11:00:00,41.1,41.13,41.07,41.09,145647.0,40.4391,40.4686,40.4096,40.4293,145647.0
2016-08-24 11:30:00,41.09,41.1,40.94,40.95,53079.0,40.4293,40.4391,40.2817,40.2915,53079.0
2016-08-24 12:00:00,40.94,41.07,40.9,41.05,45342.0,40.2817,40.4096,40.2423,40.3899,45342.0
2016-08-24 12:30:00,41.04,41.2,41.01,41.1,71197.0,40.3801,40.5375,40.3506,40.4391,71197.0
2016-08-24 13:00:00,41.1,41.16,41.07,41.08,98573.0,40.4391,40.4982,40.4096,40.4195,98573.0
2016-08-24 13:30:00,41.09,41.12,41.06,41.1,100374.0,40.4293,40.4588,40.3998,40.4391,100374.0
2016-08-24 14:00:00,41.1,41.11,40.97,40.99,85711.0,40.4391,40.449,40.3112,40.3309,85711.0
2016-08-24 14:30:00,40.98,41.05,40.93,41.03,53161.0,40.3211,40.3899,40.2719,40.3703,53161.0
2016-08-24 15:00:00,41.02,41.03,40.94,40.96,294176.0,40.3604,40.3703,40.2817,40.3014,294176.0
2016-08-24 15:30:00,40.95,41.03,40.87,41.02,270344.0,40.2915,40.3703,40.2128,40.3604,270344.0
2016-08-25 09:30:00,40.96,40.97,40.68,40.78,51076.0,40.3014,40.3112,40.0259,40.1243,51076.0
2016-08-25 10:00:00,40.76,40.85,40.74,40.76,25911.0,40.1046,40.1932,40.0849,40.1046,25911.0
2016-08-25 10:30:00,40.77,40.87,40.71,40.84,56685.0,40.1144,40.2128,40.0554,40.1833,56685.0
2016-08-25 11:00:00,40.84,40.87,40.76,40.77,316892.0,40.1833,40.2128,40.1046,40.1144,316892.0
2016-08-25 11:30:00,40.77,40.82,40.76,40.81,92115.0,40.1144,40.1636,40.1046,40.1538,92115.0
2016-08-25 12:00:00,40.81,40.84,40.76,40.8,319293.0,40.1538,40.1833,40.1046,40.144,319293.0
2016-08-25 12:30:00,40.79,40.82,40.77,40.8,64977.0,40.1341,40.1636,40.1144,40.144,64977.0
2016-08-25 13:00:00,40.8,40.88,40.78,40.86,50244.0,40.144,40.2227,40.1243,40.203,50244.0
2016-08-25 13:30:00,40.86,40.86,40.77,40.8,57633.0,40.203,40.203,40.1144,40.144,57633.0
2016-08-25 14:00:00,40.8,40.8,40.75,40.8,57391.0,40.144,40.144,40.0948,40.144,57391.0
2016-08-25 14:30:00,40.79,40.82,40.76,40.78,34275.0,40.1341,40.1636,40.1046,40.1243,34275.0
2016-08-25 15:00:00,40.79,40.83,40.76,40.8,64485.0,40.1341,40.1735,40.1046,40.144,64485.0
2016-08-25 15:30:00,40.8,40.88,40.72,40.87,649650.0,40.144,40.2227,40.0652,40.2128,649650.0
2016-08-26 09:30:00,40.93,41.03,40.76,40.93,32093.0,40.2719,40.3703,40.1046,40.2719,32093.0
2016-08-26 10:00:00,40.9,41.14,40.84,41.08,51345.0,40.2423,40.4785,40.1833,40.4195,51345.0
2016-08-26 10:30:00,41.08,41.11,40.99,40.99,133591.0,40.4195,40.449,40.3309,40.3309,133591.0
2016-08-26 11:00:00,40.98,41.15,40.95,41.13,32962.0,40.3211,40.4883,40.2915,40.4686,32962.0
2016-08-26 11:30:00,41.13,41.14,40.93,40.94,49216.0,40.4686,40.4785,40.2719,40.2817,49216.0
2016-08-26 12:00:00,40.93,41.01,40.74,40.75,120345.0,40.2719,40.3506,40.0849,40.0948,120345.0
2016-08-26 12:30:00,40.74,40.78,40.69,40.77,21714.0,40.0849,40.1243,40.0357,40.1144,21714.0
2016-08-26 13:00:00,40.78,40.81,40.65,40.76,26931.0,40.1243,40.1538,39.9964,40.1046,26931.0
2016-08-26 13:30:00,40.75,40.76,40.64,40.66,26500.0,40.0948,40.1046,39.9865,40.0062,26500.0
2016-08-26 14:00:00,40.66,40.72,40.64,40.7,71711.0,40.0062,40.0652,39.9865,40.0456,71711.0
2016-08-26 14:30:00,40.7,40.76,40.68,40.73,70845.0,40.0456,40.1046,40.0259,40.0751,70845.0
2016-08-26 15:00:00,40.74,40.89,40.71,40.87,58308.0,40.0849,40.2325,40.0554,40.2128,58308.0
2016-08-26 15:30:00,40.87,40.97,40.87,40.94,143807.0,40.2128,40.3112,40.2128,40.2817,143807.0
2016-08-29 09:30:00,40.93,41.11,40.88,41.08,36589.0,40.2719,40.449,40.2227,40.4195,36589.0
2016-08-29 10:00:00,41.09,41.17,41.06,41.13,43904.0,40.4293,40.508,40.3998,40.4686,43904.0
2016-08-29 10:30:00,41.13,41.26,41.12,41.19,82132.0,40.4686,40.5966,40.4588,40.5277,82132.0
2016-08-29 11:00:00,41.19,41.25,41.18,41.18,93827.0,40.5277,40.5867,40.5178,40.5178,93827.0
2016-08-29 11:30:00,41.18,41.19,41.14,41.16,29898.0,40.5178,40.5277,40.4785,40.4982,29898.0
2016-08-29 12:00:00,41.16,41.19,41.14,41.18,122391.0,40.4982,40.5277,40.4785,40.5178,122391.0
2016-08-29 12:30:00,41.19,41.27,41.18,41.25,228863.0,40.5277,40.6064,40.5178,40.5867,228863.0
2016-08-29 13:00:00,41.26,41.27,41.24,41.26,98006.0,40.5966,40.6064,40.5769,40.5966,98006.0
2016-08-29 13:30:00,41.26,41.3,41.25,41.28,39848.0,40.5966,40.6359,40.5867,40.6162,39848.0
2016-08-29 14:00:00,41.27,41.29,41.25,41.27,44211.0,40.6064,40.6261,40.5867,40.6064,44211.0
2016-08-29 14:30:00,41.26,41.27,41.22,41.24,78534.0,40.5966,40.6064,40.5572,40.5769,78534.0
2016-08-29 15:00:00,41.24,41.26,41.21,41.23,113543.0,40.5769,40.5966,40.5474,40.567,113543.0
2016-08-29 15:30:00,41.23,41.26,41.21,41.21,316708.0,40.567,40.5966,40.5474,40.5474,316708.0
2016-08-30 09:30:00,41.18,41.25,41.13,41.13,45047.0,40.5178,40.5867,40.4686,40.4686,45047.0
2016-08-30 10:00:00,41.11,41.27,41.1,41.21,78745.0,40.449,40.6064,40.4391,40.5474,78745.0
2016-08-30 10:30:00,41.22,41.33,41.12,41.23,95047.0,40.5572,40.6654,40.4588,40.567,95047.0
2016-08-30 11:00:00,41.21,41.25,41.19,41.24,39090.0,40.5474,40.5867,40.5277,40.5769,39090.0
2016-08-30 11:30:00,41.23,41.27,41.22,41.27,42897.0,40.567,40.6064,40.5572,40.6064,42897.0
2016-08-30 12:00:00,41.27,41.33,41.25,41.3,45215.0,40.6064,40.6654,40.5867,40.6359,45215.0
2016-08-30 12:30:00,41.3,41.32,41.19,41.21,42386.0,40.6359,40.6556,40.5277,40.5474,42386.0
2016-08-30 13:00:00,41.2,41.26,41.16,41.17,46309.0,40.5375,40.5966,40.4982,40.508,46309.0
2016-08-30 13:30:00,41.16,41.2,41.09,41.14,39342.0,40.4982,40.5375,40.4293,40.4785,39342.0
2016-08-30 14:00:00,41.13,41.14,41.05,41.05,38010.0,40.4686,40.4785,40.3899,40.3899,38010.0
2016-08-30 14:30:00,41.06,41.1,41.06,41.09,15774.0,40.3998,40.4391,40.3998,40.4293,15774.0
2016-08-30 15:00:00,41.09,41.23,41.07,41.2,61975.0,40.4293,40.567,40.4096,40.5375,61975.0
2016-08-30 15:30:00,41.19,41.26,41.17,41.23,125832.0,40.5277,40.5966,40.508,40.567,125832.0
2016-08-31 09:30:00,41.19,41.19,40.85,40.96,70481.0,40.5277,40.5277,40.1932,40.3014,70481.0
2016-08-31 10:00:00,40.96,40.98,40.73,40.73,41472.0,40.3014,40.3211,40.0751,40.0751,41472.0
2016-08-31 10:30:00,40.73,40.95,40.73,40.82,76990.0,40.0751,40.2915,40.0751,40.1636,76990.0
2016-08-31 11:00:00,40.81,40.97,40.77,40.94,60705.0,40.1538,40.3112,40.1144,40.2817,60705.0
2016-08-31 11:30:00,40.93,40.93,40.75,40.75,33221.0,40.2719,40.2719,40.0948,40.0948,33221.0
2016-08-31 12:00:00,40.75,40.86,40.7,40.73,57200.0,40.0948,40.203,40.0456,40.0751,57200.0
2016-08-31 12:30:00,40.72,40.79,40.67,40.77,50762.0,40.0652,40.1341,40.016,40.1144,50762.0
2016-08-31 13:00:00,40.76,40.8,40.65,40.79,33896.0,40.1046,40.144,39.9964,40.1341,33896.0
2016-08-31 13:30:00,40.79,40.86,40.77,40.78,41086.0,40.1341,40.203,40.1144,40.1243,41086.0
2016-08-31 14:00:00,40.78,40.9,40.77,40.82,417470.0,40.1243,40.2423,40.1144,40.1636,417470.0
2016-08-31 14:30:00,40.82,40.85,40.7,40.7,53416.0,40.1636,40.1932,40.0456,40.0456,53416.0
2016-08-31 15:00:00,40.71,40.84,40.71,40.82,54329.0,40.0554,40.1833,40.0554,40.1636,54329.0
2016-08-31 15:30:00,40.81,40.88,40.77,40.84,198798.0,40.1538,40.2227,40.1144,40.1833,198798.0
2016-09-01 09:30:00,40.88,40.91,40.72,40.8,67846.0,40.2227,40.2522,40.0652,40.144,67846.0
2016-09-01 10:00:00,40.79,40.82,40.45,40.45,56250.0,40.1341,40.1636,39.7996,39.7996,56250.0
2016-09-01 10:30:00,40.46,40.46,40.29,40.32,46880.0,39.8094,39.8094,39.6422,39.6717,46880.0
2016-09-01 11:00:00,40.31,40.5,40.25,40.34,368475.0,39.6618,39.8488,39.6028,39.6914,368475.0
2016-09-01 11:30:00,40.35,40.65,40.34,40.59,126938.0,39.7012,39.9964,39.6914,39.9373,126938.0
2016-09-01 12:00:00,40.59,40.86,40.57,40.84,27718.0,39.9373,40.203,39.9177,40.1833,27718.0
2016-09-01 12:30:00,40.85,40.91,40.84,40.85,21871.0,40.1932,40.2522,40.1833,40.1932,21871.0
2016-09-01 13:00:00,40.84,40.89,40.83,40.87,21448.0,40.1833,40.2325,40.1735,40.2128,21448.0
2016-09-01 13:30:00,40.87,40.88,40.81,40.82,40776.0,40.2128,40.2227,40.1538,40.1636,40776.0
2016-09-01 14:00:00,40.82,40.86,40.73,40.85,25070.0,40.1636,40.203,40.0751,40.1932,25070.0
2016-09-01 14:30:00,40.85,40.88,40.78,40.81,51849.0,40.1932,40.2227,40.1243,40.1538,51849.0
2016-09-01 15:00:00,40.81,40.82,40.68,40.73,108331.0,40.1538,40.1636,40.0259,40.0751,108331.0
2016-09-01 15:30:00,40.73,40.84,40.71,40.81,180949.0,40.0751,40.1833,40.0554,40.1538,180949.0
2016-09-02 09:30:00,41.04,41.26,41.0,41.16,66724.0,40.3801,40.5966,40.3407,40.4982,66724.0
2016-09-02 10:00:00,41.16,41.23,41.11,41.2,45111.0,40.4982,40.567,40.449,40.5375,45111.0
2016-09-02 10:30:00,41.21,41.27,41.06,41.07,44972.0,40.5474,40.6064,40.3998,40.4096,44972.0
2016-09-02 11:00:00,41.07,41.13,41.03,41.07,66118.0,40.4096,40.4686,40.3703,40.4096,66118.0
2016-09-02 11:30:00,41.07,41.1,41.04,41.08,29531.0,40.4096,40.4391,40.3801,40.4195,29531.0
2016-09-02 12:00:00,41.09,41.09,40.98,41.0,32834.0,40.4293,40.4293,40.3211,40.3407,32834.0
2016-09-02 12:30:00,41.0,41.03,40.94,40.97,27621.0,40.3407,40.3703,40.2817,40.3112,27621.0
2016-09-02 13:00:00,40.97,40.98,40.93,40.95,36346.0,40.3112,40.3211,40.2719,40.2915,36346.0
2016-09-02 13:30:00,40.96,40.96,40.87,40.89,39288.0,40.3014,40.3014,40.2128,40.2325,39288.0
2016-09-02 14:00:00,40.89,41.0,40.88,40.99,39370.0,40.2325,40.3407,40.2227,40.3309,39370.0
2016-09-02 14:30:00,41.0,41.0,40.96,40.97,42128.0,40.3407,40.3407,40.3014,40.3112,42128.0
2016-09-02 15:00:00,40.98,41.03,40.95,41.01,90320.0,40.3211,40.3703,40.2915,40.3506,90320.0
2016-09-02 15:30:00,41.02,41.12,41.0,41.12,168613.0,40.3604,40.4588,40.3407,40.4588,168613.0
2016-09-06 09:30:00,41.11,41.23,40.99,41.09,37962.0,40.449,40.567,40.3309,40.4293,37962.0
2016-09-06 10:00:00,41.07,41.12,40.64,40.69,62410.0,40.4096,40.4588,39.9865,40.0357,62410.0
2016-09-06 10:30:00,40.68,40.79,40.57,40.59,73063.0,40.0259,40.1341,39.9177,39.9373,73063.0
2016-09-06 11:00:00,40.59,40.84,40.59,40.8,90939.0,39.9373,40.1833,39.9373,40.144,90939.0
2016-09-06 11:30:00,40.8,40.9,40.78,40.85,38015.0,40.144,40.2423,40.1243,40.1932,38015.0
2016-09-06 12:00:00,40.86,40.89,40.74,40.75,35874.0,40.203,40.2325,40.0849,40.0948,35874.0
2016-09-06 12:30:00,40.75,40.88,40.74,40.84,48952.0,40.0948,40.2227,40.0849,40.1833,48952.0
2016-09-06 13:00:00,40.84,40.89,40.77,40.77,111839.0,40.1833,40.2325,40.1144,40.1144,111839.0
2016-09-06 13:30:00,40.76,40.78,40.74,40.77,37591.0,40.1046,40.1243,40.0849,40.1144,37591.0
2016-09-06 14:00:00,40.78,40.78,40.7,40.7,46618.0,40.1243,40.1243,40.0456,40.0456,46618.0
2016-09-06 14:30:00,40.71,40.72,40.66,40.68,34766.0,40.0554,40.0652,40.0062,40.0259,34766.0
2016-09-06 15:00:00,40.68,40.69,40.64,40.64,47524.0,40.0259,40.0357,39.9865,39.9865,47524.0
2016-09-06 15:30:00,40.65,40.71,40.63,40.71,195001.0,39.9964,40.0554,39.9767,40.0554,195001.0
2016-09-07 09:30:00,40.54,40.72,40.44,40.69,42094.0,39.9077,40.0849,39.8092,40.0553,42094.0
2016-09-07 10:00:00,40.7,40.89,40.67,40.85,63018.0,40.0652,40.2522,40.0357,40.2128,63018.0
2016-09-07 10:30:00,40.85,40.87,40.75,40.78,37751.0,40.2128,40.2325,40.1144,40.1439,37751.0
2016-09-07 11:00:00,40.77,40.79,40.71,40.71,68999.0,40.1341,40.1538,40.075,40.075,68999.0
2016-09-07 11:30:00,40.72,40.72,40.65,40.68,46007.0,40.0849,40.0849,40.016,40.0455,46007.0
2016-09-07 12:00:00,40.69,40.81,40.67,40.69,58163.0,40.0553,40.1735,40.0357,40.0553,58163.0
2016-09-07 12:30:00,40.69,40.82,40.68,40.82,52361.0,40.0553,40.1833,40.0455,40.1833,52361.0
2016-09-07 13:00:00,40.82,40.82,40.73,40.76,66831.0,40.1833,40.1833,40.0947,40.1243,66831.0
2016-09-07 13:30:00,40.75,40.78,40.7,40.72,29416.0,40.1144,40.1439,40.0652,40.0849,29416.0
2016-09-07 14:00:00,40.73,40.74,40.68,40.73,30138.0,40.0947,40.1046,40.0455,40.0947,30138.0
2016-09-07 14:30:00,40.73,40.78,40.69,40.7,40403.0,40.0947,40.1439,40.0553,40.0652,40403.0
2016-09-07 15:00:00,40.71,40.73,40.67,40.68,23819.0,40.075,40.0947,40.0357,40.0455,23819.0
2016-09-07 15:30:00,40.68,40.8,40.67,40.79,168965.0,40.0455,40.1636,40.0357,40.1538,168965.0
2016-09-08 09:30:00,40.61,40.8,40.48,40.8,65970.0,39.9766,40.1636,39.8486,40.1636,65970.0
2016-09-08 10:00:00,40.8,40.91,40.75,40.86,54721.0,40.1636,40.2719,40.1144,40.2227,54721.0
2016-09-08 10:30:00,40.87,40.96,40.83,40.96,51674.0,40.2325,40.3211,40.1932,40.3211,51674.0
2016-09-08 11:00:00,40.97,41.0,40.89,40.91,34722.0,40.331,40.3605,40.2522,40.2719,34722.0
2016-09-08 11:30:00,40.9,40.9,40.75,40.76,24125.0,40.2621,40.2621,40.1144,40.1243,24125.0
2016-09-08 12:00:00,40.76,40.8,40.75,40.77,22684.0,40.1243,40.1636,40.1144,40.1341,22684.0
2016-09-08 12:30:00,40.77,40.84,40.74,40.8,73558.0,40.1341,40.203,40.1046,40.1636,73558.0
2016-09-08 13:00:00,40.8,40.81,40.71,40.71,32329.0,40.1636,40.1735,40.075,40.075,32329.0
2016-09-08 13:30:00,40.71,40.71,40.61,40.64,42340.0,40.075,40.075,39.9766,40.0061,42340.0
2016-09-08 14:00:00,40.64,40.7,40.62,40.67,36096.0,40.0061,40.0652,39.9864,40.0357,36096.0
2016-09-08 14:30:00,40.67,40.67,40.63,40.65,32258.0,40.0357,40.0357,39.9963,40.016,32258.0
2016-09-08 15:00:00,40.65,40.67,40.63,40.65,28172.0,40.016,40.0357,39.9963,40.016,28172.0
2016-09-08 15:30:00,40.65,40.84,40.65,40.81,249518.0,40.016,40.203,40.016,40.1735,249518.0
2016-09-09 09:30:00,40.41,40.51,40.29,40.45,64979.0,39.7797,39.8782,39.6616,39.8191,64979.0
2016-09-09 10:00:00,40.44,40.55,40.4,40.52,58303.0,39.8092,39.9175,39.7699,39.888,58303.0
2016-09-09 10:30:00,40.5,40.52,40.3,40.39,100583.0,39.8683,39.888,39.6714,39.76,100583.0
2016-09-09 11:00:00,40.39,40.43,40.33,40.39,47879.0,39.76,39.7994,39.701,39.76,47879.0
2016-09-09 11:30:00,40.39,40.4,40.3,40.32,29297.0,39.76,39.7699,39.6714,39.6911,29297.0
2016-09-09 12:00:00,40.32,40.37,40.26,40.3,27128.0,39.6911,39.7403,39.6321,39.6714,27128.0
2016-09-09 12:30:00,40.3,40.3,40.22,40.26,22994.0,39.6714,39.6714,39.5927,39.6321,22994.0
2016-09-09 13:00:00,40.25,40.25,40.14,40.15,30273.0,39.6222,39.6222,39.5139,39.5238,30273.0
2016-09-09 13:30:00,40.15,40.16,39.99,40.02,49955.0,39.5238,39.5336,39.3663,39.3958,49955.0
2016-09-09 14:00:00,40.02,40.03,39.89,40.01,64477.0,39.3958,39.4056,39.2678,39.386,64477.0
2016-09-09 14:30:00,40.0,40.07,39.92,40.0,51583.0,39.3761,39.445,39.2974,39.3761,51583.0
2016-09-09 15:00:00,40.0,40.05,39.92,40.01,76247.0,39.3761,39.4253,39.2974,39.386,76247.0
2016-09-09 15:30:00,40.01,40.02,39.82,39.83,310505.0,39.386,39.3958,39.1989,39.2088,310505.0
2016-09-12 09:30:00,39.51,39.82,39.48,39.73,101487.0,38.8937,39.1989,38.8642,39.1103,101487.0
2016-09-12 10:00:00,39.73,39.99,39.73,39.95,51446.0,39.1103,39.3663,39.1103,39.3269,51446.0
2016-09-12 10:30:00,39.94,39.94,39.58,39.73,80075.0,39.317,39.317,38.9627,39.1103,80075.0
2016-09-12 11:00:00,39.75,39.88,39.73,39.85,56911.0,39.13,39.258,39.1103,39.2284,56911.0
2016-09-12 11:30:00,39.85,39.91,39.78,39.89,25440.0,39.2284,39.2875,39.1595,39.2678,25440.0
2016-09-12 12:00:00,39.89,39.9,39.83,39.9,23562.0,39.2678,39.2777,39.2088,39.2777,23562.0
2016-09-12 12:30:00,39.91,39.98,39.86,39.96,23311.0,39.2875,39.3564,39.2383,39.3367,23311.0
2016-09-12 13:00:00,39.96,40.16,39.87,39.88,90071.0,39.3367,39.5336,39.2481,39.258,90071.0
2016-09-12 13:30:00,39.87,40.05,39.79,40.04,138845.0,39.2481,39.4253,39.1694,39.4155,138845.0
2016-09-12 14:00:00,40.04,40.26,40.04,40.24,35290.0,39.4155,39.6321,39.4155,39.6124,35290.0
2016-09-12 14:30:00,40.25,40.5,40.25,40.49,67098.0,39.6222,39.8683,39.6222,39.8585,67098.0
2016-09-12 15:00:00,40.5,40.55,40.39,40.43,176385.0,39.8683,39.9175,39.76,39.7994,176385.0
2016-09-12 15:30:00,40.43,40.52,40.37,40.41,271391.0,39.7994,39.888,39.7403,39.7797,271391.0
2016-09-13 09:30:00,40.04,40.22,39.94,39.97,39186.0,39.4155,39.5927,39.317,39.3466,39186.0
2016-09-13 10:00:00,39.95,39.97,39.75,39.88,61239.0,39.3269,39.3466,39.13,39.258,61239.0
2016-09-13 10:30:00,39.87,40.1,39.85,39.98,38178.0,39.2481,39.4745,39.2284,39.3564,38178.0
2016-09-13 11:00:00,39.97,39.97,39.82,39.89,30443.0,39.3466,39.3466,39.1989,39.2678,30443.0
2016-09-13 11:30:00,39.88,39.89,39.81,39.87,29643.0,39.258,39.2678,39.1891,39.2481,29643.0
2016-09-13 12:00:00,39.88,39.94,39.78,39.79,52767.0,39.258,39.317,39.1595,39.1694,52767.0
2016-09-13 12:30:00,39.78,39.8,39.63,39.67,47554.0,39.1595,39.1792,39.0119,39.0513,47554.0
2016-09-13 13:00:00,39.66,39.95,39.62,39.89,56521.0,39.0414,39.3269,39.002,39.2678,56521.0
2016-09-13 13:30:00,39.91,40.0,39.65,39.71,73600.0,39.2875,39.3761,39.0316,39.0906,73600.0
2016-09-13 14:00:00,39.7,39.77,39.66,39.67,47411.0,39.0808,39.1497,39.0414,39.0513,47411.0
2016-09-13 14:30:00,39.67,39.82,39.64,39.68,48200.0,39.0513,39.1989,39.0217,39.0611,48200.0
2016-09-13 15:00:00,39.67,39.83,39.6,39.81,90327.0,39.0513,39.2088,38.9823,39.1891,90327.0
2016-09-13 15:30:00,39.81,39.92,39.66,39.77,259966.0,39.1891,39.2974,39.0414,39.1497,259966.0
2016-09-14 09:30:00,39.83,39.91,39.62,39.75,150616.0,39.2088,39.2875,39.002,39.13,150616.0
2016-09-14 10:00:00,39.73,39.86,39.73,39.81,127326.0,39.1103,39.2383,39.1103,39.1891,127326.0
2016-09-14 10:30:00,39.81,39.93,39.54,39.54,85520.0,39.1891,39.3072,38.9233,38.9233,85520.0
2016-09-14 11:00:00,39.55,39.65,39.47,39.63,111322.0,38.9331,39.0316,38.8544,39.0119,111322.0
2016-09-14 11:30:00,39.63,39.63,39.48,39.55,163588.0,39.0119,39.0119,38.8642,38.9331,163588.0
2016-09-14 12:00:00,39.56,39.58,39.46,39.5,39331.0,38.943,38.9627,38.8445,38.8839,39331.0
2016-09-14 12:30:00,39.5,39.51,39.27,39.32,79953.0,38.8839,38.8937,38.6575,38.7067,79953.0
2016-09-14 13:00:00,39.32,39.39,39.3,39.35,85851.0,38.7067,38.7756,38.687,38.7362,85851.0
2016-09-14 13:30:00,39.36,39.38,39.14,39.15,73221.0,38.7461,38.7658,38.5295,38.5394,73221.0
2016-09-14 14:00:00,39.15,39.18,38.96,39.12,129024.0,38.5394,38.5689,38.3523,38.5098,129024.0
2016-09-14 14:30:00,39.12,39.12,38.99,39.02,155147.0,38.5098,38.5098,38.3819,38.4114,155147.0
2016-09-14 15:00:00,39.02,39.04,38.81,38.86,119378.0,38.4114,38.4311,38.2047,38.2539,119378.0
2016-09-14 15:30:00,38.86,39.06,38.84,38.97,446854.0,38.2539,38.4508,38.2342,38.3622,446854.0
2016-09-15 09:30:00,38.96,39.22,38.86,39.11,102733.0,38.3523,38.6083,38.2539,38.5,102733.0
2016-09-15 10:00:00,39.1,39.44,39.07,39.21,145742.0,38.4901,38.8248,38.4606,38.5984,145742.0
2016-09-15 10:30:00,39.21,39.25,39.02,39.2,102083.0,38.5984,38.6378,38.4114,38.5886,102083.0
2016-09-15 11:00:00,39.2,39.32,39.19,39.31,83415.0,38.5886,38.7067,38.5787,38.6969,83415.0
2016-09-15 11:30:00,39.31,39.33,39.24,39.29,148561.0,38.6969,38.7166,38.628,38.6772,148561.0
2016-09-15 12:00:00,39.29,39.35,39.28,39.28,36286.0,38.6772,38.7362,38.6673,38.6673,36286.0
2016-09-15 12:30:00,39.29,39.3,39.22,39.25,49188.0,38.6772,38.687,38.6083,38.6378,49188.0
2016-09-15 13:00:00,39.25,39.29,39.2,39.22,82755.0,38.6378,38.6772,38.5886,38.6083,82755.0
2016-09-15 13:30:00,39.24,39.41,39.24,39.36,29895.0,38.628,38.7953,38.628,38.7461,29895.0
2016-09-15 14:00:00,39.37,39.46,39.32,39.43,41102.0,38.7559,38.8445,38.7067,38.815,41102.0
2016-09-15 14:30:00,39.44,39.47,39.37,39.4,36582.0,38.8248,38.8544,38.7559,38.7855,36582.0
2016-09-15 15:00:00,39.4,39.42,39.3,39.33,64084.0,38.7855,38.8052,38.687,38.7166,64084.0
2016-09-15 15:30:00,39.33,39.41,39.3,39.39,184535.0,38.7166,38.7953,38.687,38.7756,184535.0
2016-09-16 09:30:00,39.18,39.36,39.0,39.3,328404.0,38.5689,38.7461,38.3917,38.687,328404.0
2016-09-16 10:00:00,39.31,39.31,39.07,39.11,47511.0,38.6969,38.6969,38.4606,38.5,47511.0
2016-09-16 10:30:00,39.1,39.27,39.09,39.21,29501.0,38.4901,38.6575,38.4803,38.5984,29501.0
2016-09-16 11:00:00,39.21,39.21,39.12,39.14,58875.0,38.5984,38.5984,38.5098,38.5295,58875.0
2016-09-16 11:30:00,39.14,39.27,39.11,39.27,59486.0,38.5295,38.6575,38.5,38.6575,59486.0
2016-09-16 12:00:00,39.26,39.3,39.22,39.25,41399.0,38.6476,38.687,38.6083,38.6378,41399.0
2016-09-16 12:30:00,39.25,39.25,39.05,39.05,54492.0,38.6378,38.6378,38.4409,38.4409,54492.0
2016-09-16 13:00:00,39.06,39.08,38.98,38.98,21409.0,38.4508,38.4705,38.372,38.372,21409.0
2016-09-16 13:30:00,38.97,38.99,38.86,38.96,30599.0,38.3622,38.3819,38.2539,38.3523,30599.0
2016-09-16 14:00:00,38.96,39.01,38.93,38.99,18692.0,38.3523,38.4015,38.3228,38.3819,18692.0
2016-09-16 14:30:00,39.0,39.02,38.94,38.94,46923.0,38.3917,38.4114,38.3326,38.3326,46923.0
2016-09-16 15:00:00,38.93,38.97,38.91,38.95,54435.0,38.3228,38.3622,38.3031,38.3425,54435.0
2016-09-16 15:30:00,38.95,39.01,38.87,38.9,272957.0,38.3425,38.4015,38.2637,38.2933,272957.0
2016-09-19 09:30:00,39.12,39.44,39.09,39.34,27237.0,38.5098,38.8248,38.4803,38.7264,27237.0
2016-09-19 10:00:00,39.34,39.38,39.29,39.35,22518.0,38.7264,38.7658,38.6772,38.7362,22518.0
2016-09-19 10:30:00,39.36,39.4,39.33,39.36,24266.0,38.7461,38.7855,38.7166,38.7461,24266.0
2016-09-19 11:00:00,39.35,39.39,39.28,39.3,26644.0,38.7362,38.7756,38.6673,38.687,26644.0
2016-09-19 11:30:00,39.31,39.36,39.28,39.35,27933.0,38.6969,38.7461,38.6673,38.7362,27933.0
2016-09-19 12:00:00,39.35,39.36,39.16,39.16,21981.0,38.7362,38.7461,38.5492,38.5492,21981.0
2016-09-19 12:30:00,39.16,39.18,39.09,39.1,29276.0,38.5492,38.5689,38.4803,38.4901,29276.0
2016-09-19 13:00:00,39.1,39.15,39.09,39.1,21552.0,38.4901,38.5394,38.4803,38.4901,21552.0
2016-09-19 13:30:00,39.1,39.1,38.96,39.03,45387.0,38.4901,38.4901,38.3523,38.4212,45387.0
2016-09-19 14:00:00,39.04,39.16,39.04,39.15,23147.0,38.4311,38.5492,38.4311,38.5394,23147.0
2016-09-19 14:30:00,39.16,39.22,39.15,39.21,30252.0,38.5492,38.6083,38.5394,38.5984,30252.0
2016-09-19 15:00:00,39.21,39.21,39.09,39.13,34425.0,38.5984,38.5984,38.4803,38.5197,34425.0
2016-09-19 15:30:00,39.13,39.17,39.07,39.09,93405.0,38.5197,38.5591,38.4606,38.4803,93405.0
2016-09-20 09:30:00,39.33,39.42,39.18,39.28,36564.0,38.7166,38.8052,38.5689,38.6673,36564.0
2016-09-20 10:00:00,39.3,39.35,39.2,39.3,20660.0,38.687,38.7362,38.5886,38.687,20660.0
2016-09-20 10:30:00,39.28,39.28,39.11,39.17,28989.0,38.6673,38.6673,38.5,38.5591,28989.0
2016-09-20 11:00:00,39.18,39.21,39.08,39.14,124522.0,38.5689,38.5984,38.4705,38.5295,124522.0
2016-09-20 11:30:00,39.15,39.28,39.15,39.24,58040.0,38.5394,38.6673,38.5394,38.628,58040.0
2016-09-20 12:00:00,39.23,39.3,39.11,39.12,193527.0,38.6181,38.687,38.5,38.5098,193527.0
2016-09-20 12:30:00,39.12,39.12,38.88,38.88,66705.0,38.5098,38.5098,38.2736,38.2736,66705.0
2016-09-20 13:00:00,38.88,39.04,38.88,38.95,61949.0,38.2736,38.4311,38.2736,38.3425,61949.0
2016-09-20 13:30:00,38.95,39.02,38.94,39.01,28397.0,38.3425,38.4114,38.3326,38.4015,28397.0
2016-09-20 14:00:00,39.02,39.04,38.94,38.96,36442.0,38.4114,38.4311,38.3326,38.3523,36442.0
2016-09-20 14:30:00,38.96,39.0,38.92,38.97,49879.0,38.3523,38.3917,38.313,38.3622,49879.0
2016-09-20 15:00:00,38.97,39.07,38.97,39.02,42461.0,38.3622,38.4606,38.3622,38.4114,42461.0
2016-09-20 15:30:00,39.01,39.02,38.91,38.91,213696.0,38.4015,38.4114,38.3031,38.3031,213696.0
2016-09-21 09:30:00,39.13,39.32,39.12,39.29,48705.0,38.5197,38.7067,38.5098,38.6772,48705.0
2016-09-21 10:00:00,39.29,39.32,39.16,39.19,32393.0,38.6772,38.7067,38.5492,38.5787,32393.0
2016-09-21 10:30:00,39.19,39.21,39.13,39.18,43171.0,38.5787,38.5984,38.5197,38.5689,43171.0
2016-09-21 11:00:00,39.18,39.19,39.11,39.13,66980.0,38.5689,38.5787,38.5,38.5197,66980.0
2016-09-21 11:30:00,39.13,39.14,39.03,39.08,33829.0,38.5197,38.5295,38.4212,38.4705,33829.0
2016-09-21 12:00:00,39.07,39.09,38.89,38.9,19332.0,38.4606,38.4803,38.2834,38.2933,19332.0
2016-09-21 12:30:00,38.89,38.97,38.86,38.97,24244.0,38.2834,38.3622,38.2539,38.3622,24244.0
2016-09-21 13:00:00,38.98,39.04,38.91,38.92,22940.0,38.372,38.4311,38.3031,38.313,22940.0
2016-09-21 13:30:00,38.91,38.95,38.86,38.9,27756.0,38.3031,38.3425,38.2539,38.2933,27756.0
2016-09-21 14:00:00,38.88,39.13,38.83,38.91,45183.0,38.2736,38.5197,38.2244,38.3031,45183.0
2016-09-21 14:30:00,38.92,39.06,38.87,39.05,43844.0,38.313,38.4508,38.2637,38.4409,43844.0
2016-09-21 15:00:00,39.05,39.16,39.01,39.12,68176.0,38.4409,38.5492,38.4015,38.5098,68176.0
2016-09-21 15:30:00,39.12,39.3,39.11,39.27,163497.0,38.5098,38.687,38.5,38.6575,163497.0
2016-09-22 09:30:00,39.59,39.86,39.37,39.75,90851.0,38.9725,39.2383,38.7559,39.13,90851.0
2016-09-22 10:00:00,39.73,39.85,39.7,39.84,29426.0,39.1103,39.2284,39.0808,39.2186,29426.0
2016-09-22 10:30:00,39.83,39.86,39.8,39.82,43791.0,39.2088,39.2383,39.1792,39.1989,43791.0
2016-09-22 11:00:00,39.82,39.83,39.72,39.77,42045.0,39.1989,39.2088,39.1005,39.1497,42045.0
2016-09-22 11:30:00,39.77,39.77,39.69,39.7,21722.0,39.1497,39.1497,39.0709,39.0808,21722.0
2016-09-22 12:00:00,39.71,39.78,39.69,39.78,31150.0,39.0906,39.1595,39.0709,39.1595,31150.0
2016-09-22 12:30:00,39.78,39.79,39.7,39.74,30874.0,39.1595,39.1694,39.0808,39.1202,30874.0
2016-09-22 13:00:00,39.74,39.84,39.74,39.79,29279.0,39.1202,39.2186,39.1202,39.1694,29279.0
2016-09-22 13:30:00,39.78,39.8,39.73,39.75,25047.0,39.1595,39.1792,39.1103,39.13,25047.0
2016-09-22 14:00:00,39.75,39.77,39.66,39.68,32720.0,39.13,39.1497,39.0414,39.0611,32720.0
2016-09-22 14:30:00,39.67,39.71,39.63,39.7,43878.0,39.0513,39.0906,39.0119,39.0808,43878.0
2016-09-22 15:00:00,39.7,39.74,39.67,39.71,54080.0,39.0808,39.1202,39.0513,39.0906,54080.0
2016-09-22 15:30:00,39.71,39.79,39.7,39.72,188759.0,39.0906,39.1694,39.0808,39.1005,188759.0
2016-09-23 09:30:00,39.58,39.69,39.47,39.66,54761.0,38.9627,39.0709,38.8544,39.0414,54761.0
2016-09-23 10:00:00,39.66,39.75,39.64,39.68,36748.0,39.0414,39.13,39.0217,39.0611,36748.0
2016-09-23 10:30:00,39.69,39.73,39.67,39.73,29664.0,39.0709,39.1103,39.0513,39.1103,29664.0
2016-09-23 11:00:00,39.72,39.76,39.7,39.73,26006.0,39.1005,39.1399,39.0808,39.1103,26006.0
2016-09-23 11:30:00,39.73,39.78,39.64,39.66,34510.0,39.1103,39.1595,39.0217,39.0414,34510.0
2016-09-23 12:00:00,39.66,39.67,39.57,39.57,19793.0,39.0414,39.0513,38.9528,38.9528,19793.0
2016-09-23 12:30:00,39.57,39.59,39.53,39.54,18500.0,38.9528,38.9725,38.9134,38.9233,18500.0
2016-09-23 13:00:00,39.53,39.57,39.5,39.55,14284.0,38.9134,38.9528,38.8839,38.9331,14284.0
2016-09-23 13:30:00,39.55,39.55,39.47,39.47,21685.0,38.9331,38.9331,38.8544,38.8544,21685.0
2016-09-23 14:00:00,39.46,39.51,39.45,39.51,15387.0,38.8445,38.8937,38.8347,38.8937,15387.0
2016-09-23 14:30:00,39.51,39.52,39.44,39.49,27922.0,38.8937,38.9036,38.8248,38.8741,27922.0
2016-09-23 15:00:00,39.5,39.54,39.48,39.54,25255.0,38.8839,38.9233,38.8642,38.9233,25255.0
2016-09-23 15:30:00,39.55,39.58,39.42,39.45,177497.0,38.9331,38.9627,38.8052,38.8347,177497.0
2016-09-26 09:30:00,39.32,39.35,39.1,39.18,41810.0,38.7067,38.7362,38.4901,38.5689,41810.0
2016-09-26 10:00:00,39.21,39.41,39.19,39.38,12207.0,38.5984,38.7953,38.5787,38.7658,12207.0
2016-09-26 10:30:00,39.39,39.55,39.39,39.49,20455.0,38.7756,38.9331,38.7756,38.8741,20455.0
2016-09-26 11:00:00,39.47,39.5,39.44,39.45,23466.0,38.8544,38.8839,38.8248,38.8347,23466.0
2016-09-26 11:30:00,39.45,39.47,39.37,39.43,28740.0,38.8347,38.8544,38.7559,38.815,28740.0
2016-09-26 12:00:00,39.43,39.55,39.41,39.54,24419.0,38.815,38.9331,38.7953,38.9233,24419.0
2016-09-26 12:30:00,39.54,39.56,39.5,39.55,25177.0,38.9233,38.943,38.8839,38.9331,25177.0
2016-09-26 13:00:00,39.55,39.56,39.4,39.4,21357.0,38.9331,38.943,38.7855,38.7855,21357.0
2016-09-26 13:30:00,39.39,39.39,39.31,39.32,20258.0,38.7756,38.7756,38.6969,38.7067,20258.0
2016-09-26 14:00:00,39.32,39.39,39.31,39.37,24330.0,38.7067,38.7756,38.6969,38.7559,24330.0
2016-09-26 14:30:00,39.36,39.36,39.28,39.32,15814.0,38.7461,38.7461,38.6673,38.7067,15814.0
2016-09-26 15:00:00,39.31,39.35,39.27,39.33,26034.0,38.6969,38.7362,38.6575,38.7166,26034.0
2016-09-26 15:30:00,39.32,39.35,39.17,39.21,100207.0,38.7067,38.7362,38.5591,38.5984,100207.0
2016-09-27 09:30:00,39.13,39.33,38.99,39.33,27013.0,38.5197,38.7166,38.3819,38.7166,27013.0
2016-09-27 10:00:00,39.33,39.5,39.33,39.42,35711.0,38.7166,38.8839,38.7166,38.8052,35711.0
2016-09-27 10:30:00,39.41,39.44,39.25,39.25,35426.0,38.7953,38.8248,38.6378,38.6378,35426.0
2016-09-27 11:00:00,39.26,39.49,39.26,39.48,27530.0,38.6476,38.8741,38.6476,38.8642,27530.0
2016-09-27 11:30:00,39.48,39.52,39.41,39.45,21594.0,38.8642,38.9036,38.7953,38.8347,21594.0
2016-09-27 12:00:00,39.45,39.61,39.45,39.6,29482.0,38.8347,38.9922,38.8347,38.9823,29482.0
2016-09-27 12:30:00,39.6,39.6,39.53,39.58,15510.0,38.9823,38.9823,38.9134,38.9627,15510.0
2016-09-27 13:00:00,39.58,39.6,39.51,39.54,18647.0,38.9627,38.9823,38.8937,38.9233,18647.0
2016-09-27 13:30:00,39.54,39.56,39.46,39.49,32492.0,38.9233,38.943,38.8445,38.8741,32492.0
2016-09-27 14:00:00,39.49,39.51,39.48,39.48,28178.0,38.8741,38.8937,38.8642,38.8642,28178.0
2016-09-27 14:30:00,39.48,39.54,39.47,39.52,31412.0,38.8642,38.9233,38.8544,38.9036,31412.0
2016-09-27 15:00:00,39.52,39.55,39.48,39.52,34077.0,38.9036,38.9331,38.8642,38.9036,34077.0
2016-09-27 15:30:00,39.52,39.6,39.48,39.58,241397.0,38.9036,38.9823,38.8642,38.9627,241397.0
2016-09-28 09:30:00,39.67,39.96,39.64,39.96,49792.0,39.0513,39.3367,39.0217,39.3367,49792.0
2016-09-28 10:00:00,39.97,40.0,39.82,39.91,36860.0,39.3466,39.3761,39.1989,39.2875,36860.0
2016-09-28 10:30:00,39.92,39.97,39.71,39.72,61039.0,39.2974,39.3466,39.0906,39.1005,61039.0
2016-09-28 11:00:00,39.71,39.71,39.61,39.67,22299.0,39.0906,39.0906,38.9922,39.0513,22299.0
2016-09-28 11:30:00,39.65,39.67,39.62,39.64,18825.0,39.0316,39.0513,39.002,39.0217,18825.0
2016-09-28 12:00:00,39.64,39.66,39.57,39.6,16642.0,39.0217,39.0414,38.9528,38.9823,16642.0
2016-09-28 12:30:00,39.6,39.63,39.58,39.59,22684.0,38.9823,39.0119,38.9627,38.9725,22684.0
2016-09-28 13:00:00,39.58,39.67,39.56,39.67,18126.0,38.9627,39.0513,38.943,39.0513,18126.0
2016-09-28 13:30:00,39.67,39.87,39.67,39.85,62978.0,39.0513,39.2481,39.0513,39.2284,62978.0
2016-09-28 14:00:00,39.84,40.13,39.83,40.09,68280.0,39.2186,39.5041,39.2088,39.4647,68280.0
2016-09-28 14:30:00,40.08,40.1,40.01,40.07,59550.0,39.4549,39.4745,39.386,39.445,59550.0
2016-09-28 15:00:00,40.08,40.14,40.06,40.06,43141.0,39.4549,39.5139,39.4352,39.4352,43141.0
2016-09-28 15:30:00,40.07,40.22,40.03,40.18,153166.0,39.445,39.5927,39.4056,39.5533,153166.0
2016-09-29 09:30:00,40.12,40.25,40.03,40.14,31072.0,39.4942,39.6222,39.4056,39.5139,31072.0
2016-09-29 10:00:00,40.15,40.21,40.05,40.2,27288.0,39.5238,39.5828,39.4253,39.573,27288.0
2016-09-29 10:30:00,40.2,40.24,40.18,40.19,48280.0,39.573,39.6124,39.5533,39.5631,48280.0
2016-09-29 11:00:00,40.18,40.21,40.07,40.11,96841.0,39.5533,39.5828,39.445,39.4844,96841.0
2016-09-29 11:30:00,40.11,40.12,40.02,40.02,36577.0,39.4844,39.4942,39.3958,39.3958,36577.0
2016-09-29 12:00:00,40.02,40.14,40.0,40.11,31586.0,39.3958,39.5139,39.3761,39.4844,31586.0
2016-09-29 12:30:00,40.1,40.11,39.69,39.71,21994.0,39.4745,39.4844,39.0709,39.0906,21994.0
2016-09-29 13:00:00,39.72,39.77,39.6,39.63,41058.0,39.1005,39.1497,38.9823,39.0119,41058.0
2016-09-29 13:30:00,39.63,39.69,39.43,39.48,19694.0,39.0119,39.0709,38.815,38.8642,19694.0
2016-09-29 14:00:00,39.48,39.72,39.47,39.72,21748.0,38.8642,39.1005,38.8544,39.1005,21748.0
2016-09-29 14:30:00,39.7,39.73,39.64,39.66,56070.0,39.0808,39.1103,39.0217,39.0414,56070.0
2016-09-29 15:00:00,39.66,39.68,39.52,39.63,36293.0,39.0414,39.0611,38.9036,39.0119,36293.0
2016-09-29 15:30:00,39.63,39.7,39.49,39.5,180821.0,39.0119,39.0808,38.8741,38.8839,180821.0
2016-09-30 09:30:00,39.73,39.82,39.56,39.62,28373.0,39.1103,39.1989,38.943,39.002,28373.0
2016-09-30 10:00:00,39.63,39.73,39.57,39.7,29579.0,39.0119,39.1103,38.9528,39.0808,29579.0
2016-09-30 10:30:00,39.72,39.76,39.62,39.67,24009.0,39.1005,39.1399,39.002,39.0513,24009.0
2016-09-30 11:00:00,39.68,39.85,39.66,39.67,71134.0,39.0611,39.2284,39.0414,39.0513,71134.0
2016-09-30 11:30:00,39.67,39.71,39.6,39.69,84285.0,39.0513,39.0906,38.9823,39.0709,84285.0
2016-09-30 12:00:00,39.68,39.84,39.64,39.8,78751.0,39.0611,39.2186,39.0217,39.1792,78751.0
2016-09-30 12:30:00,39.82,39.82,39.71,39.71,74222.0,39.1989,39.1989,39.0906,39.0906,74222.0
2016-09-30 13:00:00,39.71,39.78,39.65,39.67,40847.0,39.0906,39.1595,39.0316,39.0513,40847.0
2016-09-30 13:30:00,39.66,39.71,39.61,39.71,52907.0,39.0414,39.0906,38.9922,39.0906,52907.0
2016-09-30 14:00:00,39.71,39.76,39.68,39.7,47282.0,39.0906,39.1399,39.0611,39.0808,47282.0
2016-09-30 14:30:00,39.7,39.75,39.65,39.69,61873.0,39.0808,39.13,39.0316,39.0709,61873.0
2016-09-30 15:00:00,39.69,39.81,39.69,39.8,72336.0,39.0709,39.1891,39.0709,39.1792,72336.0
2016-09-30 15:30:00,39.8,39.9,39.73,39.74,266166.0,39.1792,39.2777,39.1103,39.1202,266166.0
2016-10-03 09:30:00,39.51,39.77,39.45,39.69,43200.0,38.8937,39.1497,38.8347,39.0709,43200.0
2016-10-03 10:00:00,39.7,39.95,39.7,39.92,53402.0,39.0808,39.3269,39.0808,39.2974,53402.0
2016-10-03 10:30:00,39.91,40.03,39.9,39.91,86523.0,39.2875,39.4056,39.2777,39.2875,86523.0
2016-10-03 11:00:00,39.91,39.99,39.86,39.94,46039.0,39.2875,39.3663,39.2383,39.317,46039.0
2016-10-03 11:30:00,39.95,39.97,39.82,39.91,49564.0,39.3269,39.3466,39.1989,39.2875,49564.0
2016-10-03 12:00:00,39.91,39.93,39.74,39.76,30610.0,39.2875,39.3072,39.1202,39.1399,30610.0
2016-10-03 12:30:00,39.74,39.76,39.69,39.76,21069.0,39.1202,39.1399,39.0709,39.1399,21069.0
2016-10-03 13:00:00,39.76,39.77,39.64,39.68,44198.0,39.1399,39.1497,39.0217,39.0611,44198.0
2016-10-03 13:30:00,39.67,39.81,39.64,39.81,43474.0,39.0513,39.1891,39.0217,39.1891,43474.0
2016-10-03 14:00:00,39.81,39.87,39.79,39.83,18702.0,39.1891,39.2481,39.1694,39.2088,18702.0
2016-10-03 14:30:00,39.83,39.85,39.78,39.84,22583.0,39.2088,39.2284,39.1595,39.2186,22583.0
2016-10-03 15:00:00,39.84,39.88,39.81,39.87,42291.0,39.2186,39.258,39.1891,39.2481,42291.0
2016-10-03 15:30:00,39.87,39.94,39.84,39.88,143672.0,39.2481,39.317,39.2186,39.258,143672.0
2016-10-04 09:30:00,39.9,40.14,39.9,40.07,29099.0,39.2777,39.5139,39.2777,39.445,29099.0
2016-10-04 10:00:00,40.06,40.12,39.9,39.99,29001.0,39.4352,39.4942,39.2777,39.3663,29001.0
2016-10-04 10:30:00,39.97,40.15,39.95,40.05,18766.0,39.3466,39.5238,39.3269,39.4253,18766.0
2016-10-04 11:00:00,40.04,40.04,39.67,39.83,54995.0,39.4155,39.4155,39.0513,39.2088,54995.0
2016-10-04 11:30:00,39.83,39.95,39.8,39.84,30879.0,39.2088,39.3269,39.1792,39.2186,30879.0
2016-10-04 12:00:00,39.85,39.88,39.74,39.77,12718.0,39.2284,39.258,39.1202,39.1497,12718.0
2016-10-04 12:30:00,39.76,39.78,39.61,39.62,12708.0,39.1399,39.1595,38.9922,39.002,12708.0
2016-10-04 13:00:00,39.62,39.63,39.38,39.43,23107.0,39.002,39.0119,38.7658,38.815,23107.0
2016-10-04 13:30:00,39.43,39.47,39.31,39.33,67235.0,38.815,38.8544,38.6969,38.7166,67235.0
2016-10-04 14:00:00,39.32,39.36,39.23,39.33,63526.0,38.7067,38.7461,38.6181,38.7166,63526.0
2016-10-04 14:30:00,39.32,39.35,39.16,39.16,40245.0,38.7067,38.7362,38.5492,38.5492,40245.0
2016-10-04 15:00:00,39.17,39.31,39.16,39.3,47109.0,38.5591,38.6969,38.5492,38.687,47109.0
2016-10-04 15:30:00,39.31,39.32,39.19,39.21,154681.0,38.6969,38.7067,38.5787,38.5984,154681.0
2016-10-05 09:30:00,39.38,39.49,39.35,39.46,195447.0,38.7658,38.8741,38.7362,38.8445,195447.0
2016-10-05 10:00:00,39.47,39.55,39.4,39.43,55462.0,38.8544,38.9331,38.7855,38.815,55462.0
2016-10-05 10:30:00,39.43,39.52,39.34,39.42,52251.0,38.815,38.9036,38.7264,38.8052,52251.0
2016-10-05 11:00:00,39.42,39.44,39.3,39.3,84751.0,38.8052,38.8248,38.687,38.687,84751.0
2016-10-05 11:30:00,39.3,39.47,39.29,39.37,79301.0,38.687,38.8544,38.6772,38.7559,79301.0
2016-10-05 12:00:00,39.38,39.45,39.38,39.4,55472.0,38.7658,38.8347,38.7658,38.7855,55472.0
2016-10-05 12:30:00,39.41,39.53,39.41,39.48,39582.0,38.7953,38.9134,38.7953,38.8642,39582.0
2016-10-05 13:00:00,39.49,39.51,39.43,39.44,31700.0,38.8741,38.8937,38.815,38.8248,31700.0
2016-10-05 13:30:00,39.44,39.61,39.43,39.6,110983.0,38.8248,38.9922,38.815,38.9823,110983.0
2016-10-05 14:00:00,39.61,39.64,39.58,39.6,42304.0,38.9922,39.0217,38.9627,38.9823,42304.0
2016-10-05 14:30:00,39.6,39.61,39.56,39.58,42180.0,38.9823,38.9922,38.943,38.9627,42180.0
2016-10-05 15:00:00,39.58,39.6,39.47,39.48,57687.0,38.9627,38.9823,38.8544,38.8642,57687.0
2016-10-05 15:30:00,39.47,39.62,39.47,39.6,258364.0,38.8544,39.002,38.8544,38.9823,258364.0
2016-10-06 09:30:00,39.76,39.82,39.62,39.75,94484.0,39.1399,39.1989,39.002,39.13,94484.0
2016-10-06 10:00:00,39.75,39.93,39.68,39.91,112758.0,39.13,39.3072,39.0611,39.2875,112758.0
2016-10-06 10:30:00,39.9,39.9,39.81,39.82,39540.0,39.2777,39.2777,39.1891,39.1989,39540.0
2016-10-06 11:00:00,39.81,39.82,39.65,39.8,57068.0,39.1891,39.1989,39.0316,39.1792,57068.0
2016-10-06 11:30:00,39.8,39.98,39.77,39.9,66851.0,39.1792,39.3564,39.1497,39.2777,66851.0
2016-10-06 12:00:00,39.91,39.99,39.9,39.95,29865.0,39.2875,39.3663,39.2777,39.3269,29865.0
2016-10-06 12:30:00,39.94,39.99,39.94,39.95,36368.0,39.317,39.3663,39.317,39.3269,36368.0
2016-10-06 13:00:00,39.95,39.96,39.87,39.88,38475.0,39.3269,39.3367,39.2481,39.258,38475.0
2016-10-06 13:30:00,39.88,39.89,39.8,39.84,43370.0,39.258,39.2678,39.1792,39.2186,43370.0
2016-10-06 14:00:00,39.84,39.89,39.82,39.86,31106.0,39.2186,39.2678,39.1989,39.2383,31106.0
2016-10-06 14:30:00,39.87,39.9,39.81,39.84,75973.0,39.2481,39.2777,39.1891,39.2186,75973.0
2016-10-06 15:00:00,39.84,39.91,39.84,39.88,43789.0,39.2186,39.2875,39.2186,39.258,43789.0
2016-10-06 15:30:00,39.89,39.95,39.88,39.92,142195.0,39.2678,39.3269,39.258,39.2974,142195.0
2016-10-07 09:30:00,37.75,38.49,37.19,38.31,585773.0,37.1612,37.8897,36.6099,37.7125,585773.0
2016-10-07 10:00:00,38.31,38.52,38.19,38.32,221205.0,37.7125,37.9192,37.5943,37.7223,221205.0
2016-10-07 10:30:00,38.31,38.48,38.13,38.32,222302.0,37.7125,37.8798,37.5353,37.7223,222302.0
2016-10-07 11:00:00,38.32,38.43,38.26,38.27,122473.0,37.7223,37.8306,37.6632,37.6731,122473.0
2016-10-07 11:30:00,38.26,38.27,38.0,38.14,134370.0,37.6632,37.6731,37.4073,37.5451,134370.0
2016-10-07 12:00:00,38.14,38.23,37.98,38.1,128222.0,37.5451,37.6337,37.3876,37.5057,128222.0
2016-10-07 12:30:00,38.11,38.12,38.0,38.08,85734.0,37.5156,37.5254,37.4073,37.4861,85734.0
2016-10-07 13:00:00,38.08,38.24,38.05,38.21,68869.0,37.4861,37.6436,37.4565,37.614,68869.0
2016-10-07 13:30:00,38.23,38.41,38.22,38.33,115421.0,37.6337,37.8109,37.6239,37.7322,115421.0
2016-10-07 14:00:00,38.34,38.55,38.33,38.52,70138.0,37.742,37.9487,37.7322,37.9192,70138.0
2016-10-07 14:30:00,38.52,38.63,38.48,38.51,225146.0,37.9192,38.0275,37.8798,37.9093,225146.0
2016-10-07 15:00:00,38.49,38.54,38.44,38.52,129342.0,37.8897,37.9389,37.8404,37.9192,129342.0
2016-10-07 15:30:00,38.52,38.56,38.48,38.48,442996.0,37.9192,37.9586,37.8798,37.8798,442996.0
2016-10-10 09:30:00,38.67,39.06,38.63,38.88,58101.0,38.0669,38.4508,38.0275,38.2736,58101.0
2016-10-10 10:00:00,38.88,38.94,38.83,38.91,42835.0,38.2736,38.3326,38.2244,38.3031,42835.0
2016-10-10 10:30:00,38.92,39.04,38.91,39.02,75605.0,38.313,38.4311,38.3031,38.4114,75605.0
2016-10-10 11:00:00,39.01,39.02,38.88,38.92,51650.0,38.4015,38.4114,38.2736,38.313,51650.0
2016-10-10 11:30:00,38.91,38.92,38.83,38.83,23641.0,38.3031,38.313,38.2244,38.2244,23641.0
2016-10-10 12:00:00,38.82,38.83,38.73,38.8,24861.0,38.2145,38.2244,38.1259,38.1948,24861.0
2016-10-10 12:30:00,38.79,38.86,38.75,38.79,20990.0,38.185,38.2539,38.1456,38.185,20990.0
2016-10-10 13:00:00,38.79,38.87,38.78,38.84,36618.0,38.185,38.2637,38.1751,38.2342,36618.0
2016-10-10 13:30:00,38.83,38.84,38.77,38.82,28691.0,38.2244,38.2342,38.1653,38.2145,28691.0
2016-10-10 14:00:00,38.82,38.83,38.76,38.83,22782.0,38.2145,38.2244,38.1554,38.2244,22782.0
2016-10-10 14:30:00,38.83,38.88,38.81,38.82,28652.0,38.2244,38.2736,38.2047,38.2145,28652.0
2016-10-10 15:00:00,38.82,38.86,38.78,38.82,61493.0,38.2145,38.2539,38.1751,38.2145,61493.0
2016-10-10 15:30:00,38.83,38.88,38.75,38.86,211236.0,38.2244,38.2736,38.1456,38.2539,211236.0
2016-10-11 09:30:00,38.66,38.76,38.49,38.49,33804.0,38.057,38.1554,37.8897,37.8897,33804.0
2016-10-11 10:00:00,38.49,38.49,38.27,38.29,35923.0,37.8897,37.8897,37.6731,37.6928,35923.0
2016-10-11 10:30:00,38.31,38.37,38.09,38.09,35000.0,37.7125,37.7715,37.4959,37.4959,35000.0
2016-10-11 11:00:00,38.1,38.11,37.91,37.91,52374.0,37.5057,37.5156,37.3187,37.3187,52374.0
2016-10-11 11:30:00,37.94,38.01,37.87,37.97,34857.0,37.3482,37.4171,37.2793,37.3778,34857.0
2016-10-11 12:00:00,37.97,37.99,37.83,37.89,69845.0,37.3778,37.3975,37.24,37.299,69845.0
2016-10-11 12:30:00,37.89,37.98,37.85,37.88,33393.0,37.299,37.3876,37.2596,37.2892,33393.0
2016-10-11 13:00:00,37.87,37.9,37.73,37.9,89778.0,37.2793,37.3089,37.1415,37.3089,89778.0
2016-10-11 13:30:00,37.9,37.91,37.84,37.87,72498.0,37.3089,37.3187,37.2498,37.2793,72498.0
2016-10-11 14:00:00,37.87,37.88,37.8,37.86,89722.0,37.2793,37.2892,37.2104,37.2695,89722.0
2016-10-11 14:30:00,37.86,37.89,37.72,37.73,77414.0,37.2695,37.299,37.1317,37.1415,77414.0
2016-10-11 15:00:00,37.74,37.88,37.73,37.87,131389.0,37.1514,37.2892,37.1415,37.2793,131389.0
2016-10-11 15:30:00,37.87,37.94,37.84,37.91,215989.0,37.2793,37.3482,37.2498,37.3187,215989.0
2016-10-12 09:30:00,37.88,38.08,37.88,38.05,111003.0,37.2892,37.4861,37.2892,37.4565,111003.0
2016-10-12 10:00:00,38.05,38.17,38.03,38.15,31479.0,37.4565,37.5746,37.4368,37.555,31479.0
2016-10-12 10:30:00,38.14,38.14,37.92,37.97,49749.0,37.5451,37.5451,37.3285,37.3778,49749.0
2016-10-12 11:00:00,37.96,38.08,37.94,38.02,79229.0,37.3679,37.4861,37.3482,37.427,79229.0
2016-10-12 11:30:00,38.02,38.15,38.02,38.08,45994.0,37.427,37.555,37.427,37.4861,45994.0
2016-10-12 12:00:00,38.08,38.11,38.03,38.07,59013.0,37.4861,37.5156,37.4368,37.4762,59013.0
2016-10-12 12:30:00,38.07,38.11,38.03,38.04,16486.0,37.4762,37.5156,37.4368,37.4467,16486.0
2016-10-12 13:00:00,38.05,38.05,37.99,38.02,19035.0,37.4565,37.4565,37.3975,37.427,19035.0
2016-10-12 13:30:00,38.03,38.03,37.93,37.97,29287.0,37.4368,37.4368,37.3384,37.3778,29287.0
2016-10-12 14:00:00,37.98,38.09,37.9,37.98,113326.0,37.3876,37.4959,37.3089,37.3876,113326.0
2016-10-12 14:30:00,37.97,38.01,37.94,37.94,54233.0,37.3778,37.4171,37.3482,37.3482,54233.0
2016-10-12 15:00:00,37.95,38.01,37.93,37.97,86407.0,37.3581,37.4171,37.3384,37.3778,86407.0
2016-10-12 15:30:00,37.97,38.0,37.94,37.98,217710.0,37.3778,37.4073,37.3482,37.3876,217710.0
2016-10-13 09:30:00,37.72,37.72,37.55,37.6,57288.0,37.1317,37.1317,36.9643,37.0135,57288.0
2016-10-13 10:00:00,37.6,37.77,37.57,37.75,102978.0,37.0135,37.1809,36.984,37.1612,102978.0
2016-10-13 10:30:00,37.75,37.91,37.75,37.82,61726.0,37.1612,37.3187,37.1612,37.2301,61726.0
2016-10-13 11:00:00,37.82,38.03,37.78,38.01,32890.0,37.2301,37.4368,37.1907,37.4171,32890.0
2016-10-13 11:30:00,38.01,38.01,37.88,37.91,37067.0,37.4171,37.4171,37.2892,37.3187,37067.0
2016-10-13 12:00:00,37.91,37.93,37.83,37.83,12963.0,37.3187,37.3384,37.24,37.24,12963.0
2016-10-13 12:30:00,37.83,38.0,37.81,37.9,22908.0,37.24,37.4073,37.2203,37.3089,22908.0
2016-10-13 13:00:00,37.89,37.9,37.8,37.85,15818.0,37.299,37.3089,37.2104,37.2596,15818.0
2016-10-13 13:30:00,37.86,37.98,37.83,37.98,21353.0,37.2695,37.3876,37.24,37.3876,21353.0
2016-10-13 14:00:00,37.98,38.0,37.9,37.92,63944.0,37.3876,37.4073,37.3089,37.3285,63944.0
2016-10-13 14:30:00,37.93,38.01,37.88,37.99,126053.0,37.3384,37.4171,37.2892,37.3975,126053.0
2016-10-13 15:00:00,37.97,37.98,37.91,37.91,35562.0,37.3778,37.3876,37.3187,37.3187,35562.0
2016-10-13 15:30:00,37.92,37.96,37.88,37.95,168480.0,37.3285,37.3679,37.2892,37.3581,168480.0
2016-10-14 09:30:00,38.13,38.25,37.97,38.04,143605.0,37.5353,37.6534,37.3778,37.4467,143605.0
2016-10-14 10:00:00,38.03,38.09,37.95,38.01,96777.0,37.4368,37.4959,37.3581,37.4171,96777.0
2016-10-14 10:30:00,38.01,38.03,37.96,37.97,107888.0,37.4171,37.4368,37.3679,37.3778,107888.0
2016-10-14 11:00:00,37.95,37.96,37.82,37.88,81355.0,37.3581,37.3679,37.2301,37.2892,81355.0
2016-10-14 11:30:00,37.87,37.93,37.72,37.73,133861.0,37.2793,37.3384,37.1317,37.1415,133861.0
2016-10-14 12:00:00,37.72,37.75,37.66,37.75,38394.0,37.1317,37.1612,37.0726,37.1612,38394.0
2016-10-14 12:30:00,37.74,37.82,37.74,37.77,27473.0,37.1514,37.2301,37.1514,37.1809,27473.0
2016-10-14 13:00:00,37.77,37.85,37.73,37.8,41830.0,37.1809,37.2596,37.1415,37.2104,41830.0
2016-10-14 13:30:00,37.81,37.92,37.78,37.82,65398.0,37.2203,37.3285,37.1907,37.2301,65398.0
2016-10-14 14:00:00,37.82,37.92,37.79,37.9,52248.0,37.2301,37.3285,37.2006,37.3089,52248.0
2016-10-14 14:30:00,37.9,37.9,37.75,37.78,39761.0,37.3089,37.3089,37.1612,37.1907,39761.0
2016-10-14 15:00:00,37.78,37.82,37.78,37.79,45042.0,37.1907,37.2301,37.1907,37.2006,45042.0
2016-10-14 15:30:00,37.79,37.89,37.76,37.76,211984.0,37.2006,37.299,37.171,37.171,211984.0
2016-10-17 09:30:00,37.82,37.98,37.77,37.81,36553.0,37.2301,37.3876,37.1809,37.2203,36553.0
2016-10-17 10:00:00,37.83,37.96,37.8,37.92,17506.0,37.24,37.3679,37.2104,37.3285,17506.0
2016-10-17 10:30:00,37.92,37.95,37.77,37.8,28683.0,37.3285,37.3581,37.1809,37.2104,28683.0
2016-10-17 11:00:00,37.8,37.85,37.77,37.8,26832.0,37.2104,37.2596,37.1809,37.2104,26832.0
2016-10-17 11:30:00,37.8,37.9,37.8,37.87,17914.0,37.2104,37.3089,37.2104,37.2793,17914.0
2016-10-17 12:00:00,37.88,37.93,37.85,37.88,18500.0,37.2892,37.3384,37.2596,37.2892,18500.0
2016-10-17 12:30:00,37.87,37.91,37.85,37.9,13893.0,37.2793,37.3187,37.2596,37.3089,13893.0
2016-10-17 13:00:00,37.9,37.92,37.75,37.79,25329.0,37.3089,37.3285,37.1612,37.2006,25329.0
2016-10-17 13:30:00,37.79,37.87,37.77,37.78,20373.0,37.2006,37.2793,37.1809,37.1907,20373.0
2016-10-17 14:00:00,37.78,37.89,37.78,37.82,17683.0,37.1907,37.299,37.1907,37.2301,17683.0
2016-10-17 14:30:00,37.82,37.84,37.76,37.84,25308.0,37.2301,37.2498,37.171,37.2498,25308.0
2016-10-17 15:00:00,37.84,37.84,37.78,37.83,34970.0,37.2498,37.2498,37.1907,37.24,34970.0
2016-10-17 15:30:00,37.83,37.86,37.79,37.83,112175.0,37.24,37.2695,37.2006,37.24,112175.0
2016-10-18 09:30:00,38.22,38.29,38.02,38.27,59051.0,37.6239,37.6928,37.427,37.6731,59051.0
2016-10-18 10:00:00,38.28,38.32,38.16,38.2,161056.0,37.6829,37.7223,37.5648,37.6042,161056.0
2016-10-18 10:30:00,38.21,38.33,38.2,38.29,92934.0,37.614,37.7322,37.6042,37.6928,92934.0
2016-10-18 11:00:00,38.29,38.3,38.22,38.23,29469.0,37.6928,37.7026,37.6239,37.6337,29469.0
2016-10-18 11:30:00,38.25,38.33,38.18,38.33,27314.0,37.6534,37.7322,37.5845,37.7322,27314.0
2016-10-18 12:00:00,38.33,38.37,38.24,38.24,20017.0,37.7322,37.7715,37.6436,37.6436,20017.0
2016-10-18 12:30:00,38.25,38.25,38.16,38.17,70833.0,37.6534,37.6534,37.5648,37.5746,70833.0
2016-10-18 13:00:00,38.16,38.17,38.07,38.08,94223.0,37.5648,37.5746,37.4762,37.4861,94223.0
2016-10-18 13:30:00,38.08,38.2,37.97,38.15,323564.0,37.4861,37.6042,37.3778,37.555,323564.0
2016-10-18 14:00:00,38.14,38.2,38.07,38.18,125761.0,37.5451,37.6042,37.4762,37.5845,125761.0
2016-10-18 14:30:00,38.18,38.19,38.06,38.15,197310.0,37.5845,37.5943,37.4664,37.555,197310.0
2016-10-18 15:00:00,38.15,38.16,38.05,38.08,67010.0,37.555,37.5648,37.4565,37.4861,67010.0
2016-10-18 15:30:00,38.07,38.1,38.0,38.07,399399.0,37.4762,37.5057,37.4073,37.4762,399399.0
2016-10-19 09:30:00,38.25,38.55,38.2,38.34,153992.0,37.6534,37.9487,37.6042,37.742,153992.0
2016-10-19 10:00:00,38.34,38.38,38.2,38.36,64693.0,37.742,37.7814,37.6042,37.7617,64693.0
2016-10-19 10:30:00,38.37,38.41,38.2,38.23,108715.0,37.7715,37.8109,37.6042,37.6337,108715.0
2016-10-19 11:00:00,38.24,38.27,38.18,38.2,53610.0,37.6436,37.6731,37.5845,37.6042,53610.0
2016-10-19 11:30:00,38.21,38.32,38.13,38.15,116599.0,37.614,37.7223,37.5353,37.555,116599.0
2016-10-19 12:00:00,38.15,38.29,38.11,38.27,80534.0,37.555,37.6928,37.5156,37.6731,80534.0
2016-10-19 12:30:00,38.26,38.31,38.12,38.13,104252.0,37.6632,37.7125,37.5254,37.5353,104252.0
2016-10-19 13:00:00,38.13,38.45,38.12,38.39,162337.0,37.5353,37.8503,37.5254,37.7912,162337.0
2016-10-19 13:30:00,38.4,38.42,38.24,38.27,80936.0,37.8011,37.8208,37.6436,37.6731,80936.0
2016-10-19 14:00:00,38.28,38.3,38.15,38.17,131449.0,37.6829,37.7026,37.555,37.5746,131449.0
2016-10-19 14:30:00,38.18,38.24,38.1,38.13,169685.0,37.5845,37.6436,37.5057,37.5353,169685.0
2016-10-19 15:00:00,38.13,38.15,37.99,38.01,207942.0,37.5353,37.555,37.3975,37.4171,207942.0
2016-10-19 15:30:00,38.01,38.11,37.96,38.08,562218.0,37.4171,37.5156,37.3679,37.4861,562218.0
2016-10-20 09:30:00,37.2,38.67,37.19,38.01,633669.0,36.6198,38.0669,36.6099,37.4171,633669.0
2016-10-20 10:00:00,38.0,38.83,37.81,38.83,192367.0,37.4073,38.2244,37.2203,38.2244,192367.0
2016-10-20 10:30:00,38.82,39.13,38.7,39.0,204843.0,38.2145,38.5197,38.0964,38.3917,204843.0
2016-10-20 11:00:00,39.0,39.32,38.91,39.25,121553.0,38.3917,38.7067,38.3031,38.6378,121553.0
2016-10-20 11:30:00,39.25,39.63,39.16,39.59,160875.0,38.6378,39.0119,38.5492,38.9725,160875.0
2016-10-20 12:00:00,39.6,39.84,39.53,39.6,138123.0,38.9823,39.2186,38.9134,38.9823,138123.0
2016-10-20 12:30:00,39.61,39.84,39.61,39.71,78192.0,38.9922,39.2186,38.9922,39.0906,78192.0
2016-10-20 13:00:00,39.7,39.91,39.57,39.65,90541.0,39.0808,39.2875,38.9528,39.0316,90541.0
2016-10-20 13:30:00,39.66,39.9,39.62,39.75,56584.0,39.0414,39.2777,39.002,39.13,56584.0
2016-10-20 14:00:00,39.75,39.84,39.46,39.51,117672.0,39.13,39.2186,38.8445,38.8937,117672.0
2016-10-20 14:30:00,39.51,39.62,39.46,39.55,57608.0,38.8937,39.002,38.8445,38.9331,57608.0
2016-10-20 15:00:00,39.55,39.77,39.48,39.5,143803.0,38.9331,39.1497,38.8642,38.8839,143803.0
2016-10-20 15:30:00,39.49,39.6,39.46,39.49,483354.0,38.8741,38.9823,38.8445,38.8741,483354.0
2016-10-21 09:30:00,38.99,38.99,38.71,38.92,208141.0,38.3819,38.3819,38.1062,38.313,208141.0
2016-10-21 10:00:00,38.92,38.94,38.67,38.7,91269.0,38.313,38.3326,38.0669,38.0964,91269.0
2016-10-21 10:30:00,38.71,38.87,38.68,38.86,59333.0,38.1062,38.2637,38.0767,38.2539,59333.0
2016-10-21 11:00:00,38.86,38.91,38.73,38.81,51757.0,38.2539,38.3031,38.1259,38.2047,51757.0
2016-10-21 11:30:00,38.81,39.08,38.81,39.03,58660.0,38.2047,38.4705,38.2047,38.4212,58660.0
2016-10-21 12:00:00,39.03,39.15,39.02,39.1,49924.0,38.4212,38.5394,38.4114,38.4901,49924.0
2016-10-21 12:30:00,39.11,39.14,39.07,39.07,36013.0,38.5,38.5295,38.4606,38.4606,36013.0
2016-10-21 13:00:00,39.07,39.08,38.95,38.95,42575.0,38.4606,38.4705,38.3425,38.3425,42575.0
2016-10-21 13:30:00,38.95,39.08,38.89,39.07,73020.0,38.3425,38.4705,38.2834,38.4606,73020.0
2016-10-21 14:00:00,39.08,39.08,39.02,39.02,55835.0,38.4705,38.4705,38.4114,38.4114,55835.0
2016-10-21 14:30:00,39.03,39.05,38.96,39.0,77711.0,38.4212,38.4409,38.3523,38.3917,77711.0
2016-10-21 15:00:00,39.0,39.03,38.89,38.94,107005.0,38.3917,38.4212,38.2834,38.3326,107005.0
2016-10-21 15:30:00,38.94,39.03,38.9,38.92,527388.0,38.3326,38.4212,38.2933,38.313,527388.0
2016-10-24 09:30:00,39.25,39.57,39.08,39.47,102393.0,38.6378,38.9528,38.4705,38.8544,102393.0
2016-10-24 10:00:00,39.47,39.63,39.42,39.5,94897.0,38.8544,39.0119,38.8052,38.8839,94897.0
2016-10-24 10:30:00,39.5,39.58,39.43,39.43,55716.0,38.8839,38.9627,38.815,38.815,55716.0
2016-10-24 11:00:00,39.44,39.5,39.38,39.4,84305.0,38.8248,38.8839,38.7658,38.7855,84305.0
2016-10-24 11:30:00,39.4,39.5,39.38,39.47,47372.0,38.7855,38.8839,38.7658,38.8544,47372.0
2016-10-24 12:00:00,39.46,39.46,39.35,39.37,33276.0,38.8445,38.8445,38.7362,38.7559,33276.0
2016-10-24 12:30:00,39.36,39.39,39.31,39.36,34467.0,38.7461,38.7756,38.6969,38.7461,34467.0
2016-10-24 13:00:00,39.36,39.37,39.32,39.33,18217.0,38.7461,38.7559,38.7067,38.7166,18217.0
2016-10-24 13:30:00,39.32,39.35,39.26,39.31,46385.0,38.7067,38.7362,38.6476,38.6969,46385.0
2016-10-24 14:00:00,39.31,39.32,39.23,39.25,34695.0,38.6969,38.7067,38.6181,38.6378,34695.0
2016-10-24 14:30:00,39.25,39.25,39.2,39.24,40872.0,38.6378,38.6378,38.5886,38.628,40872.0
2016-10-24 15:00:00,39.24,39.24,39.14,39.18,55512.0,38.628,38.628,38.5295,38.5689,55512.0
2016-10-24 15:30:00,39.17,39.18,39.02,39.03,382255.0,38.5591,38.5689,38.4114,38.4212,382255.0
2016-10-25 09:30:00,39.04,39.4,39.0,39.18,82003.0,38.4311,38.7855,38.3917,38.5689,82003.0
2016-10-25 10:00:00,39.17,39.28,39.03,39.09,94689.0,38.5591,38.6673,38.4212,38.4803,94689.0
2016-10-25 10:30:00,39.09,39.09,38.94,38.98,90506.0,38.4803,38.4803,38.3326,38.372,90506.0
2016-10-25 11:00:00,38.97,39.13,38.97,39.08,59770.0,38.3622,38.5197,38.3622,38.4705,59770.0
2016-10-25 11:30:00,39.08,39.2,39.07,39.19,72891.0,38.4705,38.5886,38.4606,38.5787,72891.0
2016-10-25 12:00:00,39.19,39.2,39.08,39.14,73730.0,38.5787,38.5886,38.4705,38.5295,73730.0
2016-10-25 12:30:00,39.15,39.18,39.1,39.1,32840.0,38.5394,38.5689,38.4901,38.4901,32840.0
2016-10-25 13:00:00,39.1,39.1,39.02,39.02,33022.0,38.4901,38.4901,38.4114,38.4114,33022.0
2016-10-25 13:30:00,39.03,39.14,39.03,39.11,61330.0,38.4212,38.5295,38.4212,38.5,61330.0
2016-10-25 14:00:00,39.11,39.2,39.11,39.15,69188.0,38.5,38.5886,38.5,38.5394,69188.0
2016-10-25 14:30:00,39.15,39.22,39.1,39.12,87434.0,38.5394,38.6083,38.4901,38.5098,87434.0
2016-10-25 15:00:00,39.11,39.22,39.08,39.19,118190.0,38.5,38.6083,38.4705,38.5787,118190.0
2016-10-25 15:30:00,39.2,39.2,39.11,39.14,224232.0,38.5886,38.5886,38.5,38.5295,224232.0
2016-10-26 09:30:00,38.98,39.12,38.87,38.92,108681.0,38.372,38.5098,38.2637,38.313,108681.0
2016-10-26 10:00:00,38.91,39.0,38.89,38.94,23674.0,38.3031,38.3917,38.2834,38.3326,23674.0
2016-10-26 10:30:00,38.95,39.17,38.95,39.17,202744.0,38.3425,38.5591,38.3425,38.5591,202744.0
2016-10-26 11:00:00,39.16,39.28,39.1,39.23,85862.0,38.5492,38.6673,38.4901,38.6181,85862.0
2016-10-26 11:30:00,39.23,39.34,39.15,39.16,114021.0,38.6181,38.7264,38.5394,38.5492,114021.0
2016-10-26 12:00:00,39.15,39.37,39.15,39.35,113908.0,38.5394,38.7559,38.5394,38.7362,113908.0
2016-10-26 12:30:00,39.35,39.67,39.32,39.66,264961.0,38.7362,39.0513,38.7067,39.0414,264961.0
2016-10-26 13:00:00,39.66,39.81,39.65,39.72,146389.0,39.0414,39.1891,39.0316,39.1005,146389.0
2016-10-26 13:30:00,39.72,39.75,39.52,39.58,69623.0,39.1005,39.13,38.9036,38.9627,69623.0
2016-10-26 14:00:00,39.59,39.72,39.55,39.72,57036.0,38.9725,39.1005,38.9331,39.1005,57036.0
2016-10-26 14:30:00,39.7,39.94,39.69,39.93,99918.0,39.0808,39.317,39.0709,39.3072,99918.0
2016-10-26 15:00:00,39.92,39.98,39.89,39.91,105962.0,39.2974,39.3564,39.2678,39.2875,105962.0
2016-10-26 15:30:00,39.91,39.94,39.84,39.87,217922.0,39.2875,39.317,39.2186,39.2481,217922.0
2016-10-27 09:30:00,39.98,40.0,39.67,39.72,48729.0,39.3564,39.3761,39.0513,39.1005,48729.0
2016-10-27 10:00:00,39.73,39.78,39.51,39.63,84591.0,39.1103,39.1595,38.8937,39.0119,84591.0
2016-10-27 10:30:00,39.63,39.9,39.58,39.83,61702.0,39.0119,39.2777,38.9627,39.2088,61702.0
2016-10-27 11:00:00,39.83,39.91,39.77,39.89,95806.0,39.2088,39.2875,39.1497,39.2678,95806.0
2016-10-27 11:30:00,39.9,40.03,39.84,39.99,118624.0,39.2777,39.4056,39.2186,39.3663,118624.0
2016-10-27 12:00:00,39.98,40.02,39.85,39.85,58398.0,39.3564,39.3958,39.2284,39.2284,58398.0
2016-10-27 12:30:00,39.85,39.85,39.74,39.77,58794.0,39.2284,39.2284,39.1202,39.1497,58794.0
2016-10-27 13:00:00,39.79,39.8,39.68,39.7,46204.0,39.1694,39.1792,39.0611,39.0808,46204.0
2016-10-27 13:30:00,39.7,39.75,39.65,39.75,36089.0,39.0808,39.13,39.0316,39.13,36089.0
2016-10-27 14:00:00,39.75,39.77,39.67,39.76,41072.0,39.13,39.1497,39.0513,39.1399,41072.0
2016-10-27 14:30:00,39.77,39.77,39.67,39.72,35744.0,39.1497,39.1497,39.0513,39.1005,35744.0
2016-10-27 15:00:00,39.72,39.73,39.54,39.6,72741.0,39.1005,39.1103,38.9233,38.9823,72741.0
2016-10-27 15:30:00,39.6,39.64,39.54,39.58,363974.0,38.9823,39.0217,38.9233,38.9627,363974.0
2016-10-28 09:30:00,39.62,40.09,39.62,40.0,98796.0,39.002,39.4647,39.002,39.3761,98796.0
2016-10-28 10:00:00,39.99,40.02,39.87,40.0,48262.0,39.3663,39.3958,39.2481,39.3761,48262.0
2016-10-28 10:30:00,40.01,40.25,40.0,40.18,77100.0,39.386,39.6222,39.3761,39.5533,77100.0
2016-10-28 11:00:00,40.18,40.3,40.07,40.28,118685.0,39.5533,39.6714,39.445,39.6517,118685.0
2016-10-28 11:30:00,40.29,40.35,40.28,40.33,38620.0,39.6616,39.7206,39.6517,39.701,38620.0
2016-10-28 12:00:00,40.33,40.36,40.3,40.3,30352.0,39.701,39.7305,39.6714,39.6714,30352.0
2016-10-28 12:30:00,40.31,40.34,40.27,40.28,23001.0,39.6813,39.7108,39.6419,39.6517,23001.0
2016-10-28 13:00:00,40.29,40.33,39.97,40.08,78600.0,39.6616,39.701,39.3466,39.4549,78600.0
2016-10-28 13:30:00,40.07,40.07,39.76,39.77,63830.0,39.445,39.445,39.1399,39.1497,63830.0
2016-10-28 14:00:00,39.78,39.92,39.76,39.89,35720.0,39.1595,39.2974,39.1399,39.2678,35720.0
2016-10-28 14:30:00,39.88,39.99,39.87,39.98,27007.0,39.258,39.3663,39.2481,39.3564,27007.0
2016-10-28 15:00:00,39.97,40.01,39.86,40.01,53948.0,39.3466,39.386,39.2383,39.386,53948.0
2016-10-28 15:30:00,40.0,40.01,39.79,39.82,231949.0,39.3761,39.386,39.1694,39.1989,231949.0
2016-10-31 09:30:00,39.98,40.15,39.9,39.92,47091.0,39.3564,39.5238,39.2777,39.2974,47091.0
2016-10-31 10:00:00,39.9,40.06,39.84,40.06,40479.0,39.2777,39.4352,39.2186,39.4352,40479.0
2016-10-31 10:30:00,40.06,40.1,39.87,40.0,51760.0,39.4352,39.4745,39.2481,39.3761,51760.0
2016-10-31 11:00:00,40.0,40.14,39.99,40.13,44764.0,39.3761,39.5139,39.3663,39.5041,44764.0
2016-10-31 11:30:00,40.14,40.24,40.09,40.23,34955.0,39.5139,39.6124,39.4647,39.6025,34955.0
2016-10-31 12:00:00,40.21,40.27,40.16,40.25,51877.0,39.5828,39.6419,39.5336,39.6222,51877.0
2016-10-31 12:30:00,40.24,40.29,40.24,40.26,34689.0,39.6124,39.6616,39.6124,39.6321,34689.0
2016-10-31 13:00:00,40.25,40.26,40.09,40.14,65222.0,39.6222,39.6321,39.4647,39.5139,65222.0
2016-10-31 13:30:00,40.15,40.21,40.14,40.16,44763.0,39.5238,39.5828,39.5139,39.5336,44763.0
2016-10-31 14:00:00,40.16,40.18,40.08,40.09,48929.0,39.5336,39.5533,39.4549,39.4647,48929.0
2016-10-31 14:30:00,40.1,40.19,40.1,40.19,45148.0,39.4745,39.5631,39.4745,39.5631,45148.0
2016-10-31 15:00:00,40.19,40.24,40.16,40.19,77899.0,39.5631,39.6124,39.5336,39.5631,77899.0
2016-10-31 15:30:00,40.19,40.21,40.05,40.08,239508.0,39.5631,39.5828,39.4253,39.4549,239508.0
2016-11-01 09:30:00,40.21,40.33,39.85,39.92,50344.0,39.5828,39.701,39.2284,39.2974,50344.0
2016-11-01 10:00:00,39.91,39.95,39.74,39.9,43232.0,39.2875,39.3269,39.1202,39.2777,43232.0
2016-11-01 10:30:00,39.89,40.01,39.78,39.99,44960.0,39.2678,39.386,39.1595,39.3663,44960.0
2016-11-01 11:00:00,39.98,40.0,39.95,39.95,51112.0,39.3564,39.3761,39.3269,39.3269,51112.0
2016-11-01 11:30:00,39.95,39.97,39.85,39.86,35314.0,39.3269,39.3466,39.2284,39.2383,35314.0
2016-11-01 12:00:00,39.88,39.88,39.7,39.71,44282.0,39.258,39.258,39.0808,39.0906,44282.0
2016-11-01 12:30:00,39.71,39.79,39.65,39.7,22536.0,39.0906,39.1694,39.0316,39.0808,22536.0
2016-11-01 13:00:00,39.7,39.72,39.63,39.68,33836.0,39.0808,39.1005,39.0119,39.0611,33836.0
2016-11-01 13:30:00,39.68,39.68,39.41,39.51,79436.0,39.0611,39.0611,38.7953,38.8937,79436.0
2016-11-01 14:00:00,39.52,39.56,39.31,39.53,67567.0,38.9036,38.943,38.6969,38.9134,67567.0
2016-11-01 14:30:00,39.52,39.59,39.44,39.49,49904.0,38.9036,38.9725,38.8248,38.8741,49904.0
2016-11-01 15:00:00,39.49,39.6,39.45,39.58,73071.0,38.8741,38.9823,38.8347,38.9627,73071.0
2016-11-01 15:30:00,39.58,39.62,39.5,39.55,264928.0,38.9627,39.002,38.8839,38.9331,264928.0
2016-11-02 09:30:00,39.54,39.78,39.4,39.73,45315.0,38.9233,39.1595,38.7855,39.1103,45315.0
2016-11-02 10:00:00,39.72,39.76,39.47,39.56,48970.0,39.1005,39.1399,38.8544,38.943,48970.0
2016-11-02 10:30:00,39.55,39.59,39.44,39.56,49286.0,38.9331,38.9725,38.8248,38.943,49286.0
2016-11-02 11:00:00,39.57,39.76,39.52,39.52,37630.0,38.9528,39.1399,38.9036,38.9036,37630.0
2016-11-02 11:30:00,39.52,39.53,39.32,39.34,26187.0,38.9036,38.9134,38.7067,38.7264,26187.0
2016-11-02 12:00:00,39.33,39.52,39.32,39.52,60234.0,38.7166,38.9036,38.7067,38.9036,60234.0
2016-11-02 12:30:00,39.52,39.52,39.43,39.46,15940.0,38.9036,38.9036,38.815,38.8445,15940.0
2016-11-02 13:00:00,39.46,39.47,39.28,39.31,28591.0,38.8445,38.8544,38.6673,38.6969,28591.0
2016-11-02 13:30:00,39.31,39.32,39.15,39.26,58360.0,38.6969,38.7067,38.5394,38.6476,58360.0
2016-11-02 14:00:00,39.26,39.44,39.02,39.36,50892.0,38.6476,38.8248,38.4114,38.7461,50892.0
2016-11-02 14:30:00,39.37,39.42,39.19,39.23,46201.0,38.7559,38.8052,38.5787,38.6181,46201.0
2016-11-02 15:00:00,39.23,39.27,39.15,39.23,105230.0,38.6181,38.6575,38.5394,38.6181,105230.0
2016-11-02 15:30:00,39.23,39.24,38.98,39.0,274034.0,38.6181,38.628,38.372,38.3917,274034.0
2016-11-03 09:30:00,39.12,39.12,38.79,39.04,67707.0,38.5098,38.5098,38.185,38.4311,67707.0
2016-11-03 10:00:00,39.06,39.14,38.86,39.09,59807.0,38.4508,38.5295,38.2539,38.4803,59807.0
2016-11-03 10:30:00,39.07,39.19,39.02,39.13,55968.0,38.4606,38.5787,38.4114,38.5197,55968.0
2016-11-03 11:00:00,39.14,39.21,39.04,39.2,55708.0,38.5295,38.5984,38.4311,38.5886,55708.0
2016-11-03 11:30:00,39.2,39.23,39.07,39.12,44433.0,38.5886,38.6181,38.4606,38.5098,44433.0
2016-11-03 12:00:00,39.11,39.13,39.02,39.06,39358.0,38.5,38.5197,38.4114,38.4508,39358.0
2016-11-03 12:30:00,39.06,39.09,38.99,39.06,33929.0,38.4508,38.4803,38.3819,38.4508,33929.0
2016-11-03 13:00:00,39.05,39.14,38.99,39.11,38645.0,38.4409,38.5295,38.3819,38.5,38645.0
2016-11-03 13:30:00,39.11,39.11,38.98,39.03,40936.0,38.5,38.5,38.372,38.4212,40936.0
2016-11-03 14:00:00,39.04,39.09,39.01,39.06,41323.0,38.4311,38.4803,38.4015,38.4508,41323.0
2016-11-03 14:30:00,39.06,39.15,39.05,39.14,59201.0,38.4508,38.5394,38.4409,38.5295,59201.0
2016-11-03 15:00:00,39.13,39.15,39.06,39.11,64941.0,38.5197,38.5394,38.4508,38.5,64941.0
2016-11-03 15:30:00,39.11,39.11,38.94,39.04,235157.0,38.5,38.5,38.3326,38.4311,235157.0
2016-11-04 09:30:00,39.05,39.26,39.01,39.04,29657.0,38.4409,38.6476,38.4015,38.4311,29657.0
2016-11-04 10:00:00,39.06,39.28,39.06,39.28,20486.0,38.4508,38.6673,38.4508,38.6673,20486.0
2016-11-04 10:30:00,39.27,39.34,39.22,39.32,43478.0,38.6575,38.7264,38.6083,38.7067,43478.0
2016-11-04 11:00:00,39.31,39.52,39.31,39.52,27447.0,38.6969,38.9036,38.6969,38.9036,27447.0
2016-11-04 11:30:00,39.51,39.51,39.35,39.38,45628.0,38.8937,38.8937,38.7362,38.7658,45628.0
2016-11-04 12:00:00,39.38,39.45,39.22,39.36,112622.0,38.7658,38.8347,38.6083,38.7461,112622.0
2016-11-04 12:30:00,39.36,39.36,39.21,39.24,45168.0,38.7461,38.7461,38.5984,38.628,45168.0
2016-11-04 13:00:00,39.25,39.33,39.22,39.22,53542.0,38.6378,38.7166,38.6083,38.6083,53542.0
2016-11-04 13:30:00,39.22,39.24,39.15,39.2,50378.0,38.6083,38.628,38.5394,38.5886,50378.0
2016-11-04 14:00:00,39.2,39.29,39.16,39.27,28561.0,38.5886,38.6772,38.5492,38.6575,28561.0
2016-11-04 14:30:00,39.27,39.28,39.13,39.17,54842.0,38.6575,38.6673,38.5197,38.5591,54842.0
2016-11-04 15:00:00,39.16,39.22,39.11,39.19,57558.0,38.5492,38.6083,38.5,38.5787,57558.0
2016-11-04 15:30:00,39.19,39.19,39.06,39.08,129225.0,38.5787,38.5787,38.4508,38.4705,129225.0
2016-11-07 09:30:00,39.9,40.57,39.85,40.52,159009.0,39.2777,39.9372,39.2284,39.888,159009.0
2016-11-07 10:00:00,40.53,40.56,40.41,40.55,176681.0,39.8978,39.9274,39.7797,39.9175,176681.0
2016-11-07 10:30:00,40.55,40.69,40.37,40.45,140064.0,39.9175,40.0553,39.7403,39.8191,140064.0
2016-11-07 11:00:00,40.45,40.5,40.4,40.49,58925.0,39.8191,39.8683,39.7699,39.8585,58925.0
2016-11-07 11:30:00,40.49,40.54,40.44,40.52,63513.0,39.8585,39.9077,39.8092,39.888,63513.0
2016-11-07 12:00:00,40.54,40.56,40.46,40.5,54880.0,39.9077,39.9274,39.8289,39.8683,54880.0
2016-11-07 12:30:00,40.51,40.56,40.45,40.5,56231.0,39.8782,39.9274,39.8191,39.8683,56231.0
2016-11-07 13:00:00,40.5,40.54,40.46,40.46,38035.0,39.8683,39.9077,39.8289,39.8289,38035.0
2016-11-07 13:30:00,40.46,40.49,40.3,40.44,143249.0,39.8289,39.8585,39.6714,39.8092,143249.0
2016-11-07 14:00:00,40.45,40.49,40.41,40.44,55277.0,39.8191,39.8585,39.7797,39.8092,55277.0
2016-11-07 14:30:00,40.44,40.48,40.43,40.46,55004.0,39.8092,39.8486,39.7994,39.8289,55004.0
2016-11-07 15:00:00,40.46,40.58,40.4,40.56,163408.0,39.8289,39.9471,39.7699,39.9274,163408.0
2016-11-07 15:30:00,40.56,40.76,40.49,40.75,392378.0,39.9274,40.1243,39.8585,40.1144,392378.0
2016-11-08 09:30:00,40.61,40.7,40.52,40.63,72208.0,39.9766,40.0652,39.888,39.9963,72208.0
2016-11-08 10:00:00,40.63,40.75,40.51,40.74,36202.0,39.9963,40.1144,39.8782,40.1046,36202.0
2016-11-08 10:30:00,40.74,40.89,40.74,40.89,71475.0,40.1046,40.2522,40.1046,40.2522,71475.0
2016-11-08 11:00:00,40.89,41.07,40.8,40.85,144302.0,40.2522,40.4294,40.1636,40.2128,144302.0
2016-11-08 11:30:00,40.86,40.94,40.76,40.81,149887.0,40.2227,40.3014,40.1243,40.1735,149887.0
2016-11-08 12:00:00,40.81,40.89,40.78,40.79,73656.0,40.1735,40.2522,40.1439,40.1538,73656.0
2016-11-08 12:30:00,40.79,40.88,40.76,40.88,40330.0,40.1538,40.2424,40.1243,40.2424,40330.0
2016-11-08 13:00:00,40.89,40.91,40.81,40.87,46117.0,40.2522,40.2719,40.1735,40.2325,46117.0
2016-11-08 13:30:00,40.88,40.92,40.83,40.84,61396.0,40.2424,40.2818,40.1932,40.203,61396.0
2016-11-08 14:00:00,40.85,40.86,40.72,40.8,73575.0,40.2128,40.2227,40.0849,40.1636,73575.0
2016-11-08 14:30:00,40.8,40.8,40.65,40.76,72353.0,40.1636,40.1636,40.016,40.1243,72353.0
2016-11-08 15:00:00,40.75,40.88,40.75,40.84,78036.0,40.1144,40.2424,40.1144,40.203,78036.0
2016-11-08 15:30:00,40.85,40.87,40.69,40.75,228584.0,40.2128,40.2325,40.0553,40.1144,228584.0
2016-11-09 09:30:00,40.19,42.24,40.16,42.17,559780.0,39.5631,41.5812,39.5336,41.5123,559780.0
2016-11-09 10:00:00,42.17,42.21,41.6,41.7,364593.0,41.5123,41.5516,40.9512,41.0496,364593.0
2016-11-09 10:30:00,41.71,41.72,41.38,41.46,208671.0,41.0594,41.0693,40.7346,40.8133,208671.0
2016-11-09 11:00:00,41.47,41.81,41.46,41.81,161571.0,40.8232,41.1579,40.8133,41.1579,161571.0
2016-11-09 11:30:00,41.86,42.16,41.85,42.16,168278.0,41.2071,41.5024,41.1973,41.5024,168278.0
2016-11-09 12:00:00,42.15,42.2,41.94,42.17,80453.0,41.4926,41.5418,41.2858,41.5123,80453.0
2016-11-09 12:30:00,42.18,42.47,42.12,42.45,110520.0,41.5221,41.8076,41.463,41.7879,110520.0
2016-11-09 13:00:00,42.45,42.5,42.35,42.45,66786.0,41.7879,41.8371,41.6895,41.7879,66786.0
2016-11-09 13:30:00,42.45,42.66,42.44,42.57,89233.0,41.7879,41.9946,41.778,41.906,89233.0
2016-11-09 14:00:00,42.58,42.84,42.57,42.8,107210.0,41.9159,42.1718,41.906,42.1324,107210.0
2016-11-09 14:30:00,42.81,42.97,42.78,42.89,100469.0,42.1423,42.2998,42.1127,42.221,100469.0
2016-11-09 15:00:00,42.9,43.09,42.88,43.02,146868.0,42.2309,42.4179,42.2112,42.349,146868.0
2016-11-09 15:30:00,43.02,43.06,42.71,42.89,522824.0,42.349,42.3884,42.0438,42.221,522824.0
2016-11-10 09:30:00,43.2,44.35,43.2,44.33,301511.0,42.5262,43.6583,42.5262,43.6386,301511.0
2016-11-10 10:00:00,44.33,44.6,44.07,44.39,247192.0,43.6386,43.9044,43.3826,43.6976,247192.0
2016-11-10 10:30:00,44.38,44.58,44.11,44.15,225509.0,43.6878,43.8847,43.422,43.4614,225509.0
2016-11-10 11:00:00,44.11,44.33,43.99,44.21,105835.0,43.422,43.6386,43.3039,43.5204,105835.0
2016-11-10 11:30:00,44.22,44.28,43.9,43.95,198998.0,43.5303,43.5894,43.2153,43.2645,198998.0
2016-11-10 12:00:00,43.97,44.0,43.87,43.92,113608.0,43.2842,43.3137,43.1857,43.235,113608.0
2016-11-10 12:30:00,43.9,44.0,43.87,43.98,82866.0,43.2153,43.3137,43.1857,43.294,82866.0
2016-11-10 13:00:00,43.98,44.0,43.89,43.95,85566.0,43.294,43.3137,43.2054,43.2645,85566.0
2016-11-10 13:30:00,43.96,44.17,43.89,44.14,112988.0,43.2743,43.4811,43.2054,43.4515,112988.0
2016-11-10 14:00:00,44.1,44.19,44.02,44.16,133016.0,43.4122,43.5008,43.3334,43.4712,133016.0
2016-11-10 14:30:00,44.17,44.2,44.08,44.19,138055.0,43.4811,43.5106,43.3925,43.5008,138055.0
2016-11-10 15:00:00,44.19,44.2,44.08,44.18,147416.0,43.5008,43.5106,43.3925,43.4909,147416.0
2016-11-10 15:30:00,44.18,44.19,44.07,44.09,374749.0,43.4909,43.5008,43.3826,43.4023,374749.0
2016-11-11 09:30:00,43.8,44.19,43.8,43.95,164137.0,43.1168,43.5008,43.1168,43.2645,164137.0
2016-11-11 10:00:00,43.96,44.16,43.89,44.06,90957.0,43.2743,43.4712,43.2054,43.3728,90957.0
2016-11-11 10:30:00,44.03,44.17,43.97,44.17,60054.0,43.3432,43.4811,43.2842,43.4811,60054.0
2016-11-11 11:00:00,44.17,44.19,43.96,44.0,54855.0,43.4811,43.5008,43.2743,43.3137,54855.0
2016-11-11 11:30:00,44.01,44.09,43.96,44.05,63743.0,43.3236,43.4023,43.2743,43.3629,63743.0
2016-11-11 12:00:00,44.07,44.31,44.05,44.3,196250.0,43.3826,43.6189,43.3629,43.609,196250.0
2016-11-11 12:30:00,44.31,44.46,44.31,44.42,82039.0,43.6189,43.7665,43.6189,43.7272,82039.0
2016-11-11 13:00:00,44.42,44.51,44.3,44.5,99654.0,43.7272,43.8158,43.609,43.8059,99654.0
2016-11-11 13:30:00,44.5,44.54,44.4,44.44,113608.0,43.8059,43.8453,43.7075,43.7469,113608.0
2016-11-11 14:00:00,44.43,44.54,44.4,44.52,106655.0,43.737,43.8453,43.7075,43.8256,106655.0
2016-11-11 14:30:00,44.53,44.68,44.52,44.57,229726.0,43.8355,43.9831,43.8256,43.8748,229726.0
2016-11-11 15:00:00,44.58,44.63,44.51,44.6,215006.0,43.8847,43.9339,43.8158,43.9044,215006.0
2016-11-11 15:30:00,44.59,44.76,44.57,44.71,509473.0,43.8945,44.0619,43.8748,44.0126,509473.0
2016-11-14 09:30:00,44.75,45.4,44.71,45.24,216461.0,44.052,44.6919,44.0126,44.5344,216461.0
2016-11-14 10:00:00,45.24,45.8,45.24,45.61,376087.0,44.5344,45.0856,44.5344,44.8986,376087.0
2016-11-14 10:30:00,45.61,45.85,45.54,45.63,179612.0,44.8986,45.1349,44.8297,44.9183,179612.0
2016-11-14 11:00:00,45.63,45.66,45.36,45.36,58909.0,44.9183,44.9478,44.6525,44.6525,58909.0
2016-11-14 11:30:00,45.36,45.43,45.22,45.31,176279.0,44.6525,44.7214,44.5147,44.6033,176279.0
2016-11-14 12:00:00,45.34,45.38,45.13,45.13,51615.0,44.6328,44.6722,44.4261,44.4261,51615.0
2016-11-14 12:30:00,45.14,45.15,44.96,45.04,104758.0,44.4359,44.4458,44.2587,44.3375,104758.0
2016-11-14 13:00:00,45.04,45.15,45.02,45.03,92840.0,44.3375,44.4458,44.3178,44.3277,92840.0
2016-11-14 13:30:00,45.03,45.18,45.0,45.07,90038.0,44.3277,44.4753,44.2981,44.367,90038.0
2016-11-14 14:00:00,45.05,45.08,44.92,44.98,50289.0,44.3473,44.3769,44.2194,44.2784,50289.0
2016-11-14 14:30:00,44.99,45.12,44.9,45.12,71844.0,44.2883,44.4162,44.1997,44.4162,71844.0
2016-11-14 15:00:00,45.11,45.16,45.04,45.05,151108.0,44.4064,44.4556,44.3375,44.3473,151108.0
2016-11-14 15:30:00,45.06,45.19,44.97,45.14,391261.0,44.3572,44.4852,44.2686,44.4359,391261.0
2016-11-15 09:30:00,45.03,45.2,44.8,44.91,100358.0,44.3277,44.495,44.1012,44.2095,100358.0
2016-11-15 10:00:00,44.92,44.94,44.48,44.63,53657.0,44.2194,44.2391,43.7862,43.9339,53657.0
2016-11-15 10:30:00,44.66,44.73,44.58,44.58,91518.0,43.9634,44.0323,43.8847,43.8847,91518.0
2016-11-15 11:00:00,44.58,44.79,44.57,44.79,58412.0,43.8847,44.0914,43.8748,44.0914,58412.0
2016-11-15 11:30:00,44.78,44.88,44.68,44.76,34108.0,44.0816,44.18,43.9831,44.0619,34108.0
2016-11-15 12:00:00,44.76,45.01,44.73,44.95,63291.0,44.0619,44.308,44.0323,44.2489,63291.0
2016-11-15 12:30:00,44.95,44.98,44.9,44.95,41312.0,44.2489,44.2784,44.1997,44.2489,41312.0
2016-11-15 13:00:00,44.94,44.98,44.84,44.84,67601.0,44.2391,44.2784,44.1406,44.1406,67601.0
2016-11-15 13:30:00,44.84,44.86,44.75,44.82,87813.0,44.1406,44.1603,44.052,44.1209,87813.0
2016-11-15 14:00:00,44.82,44.99,44.8,44.8,60946.0,44.1209,44.2883,44.1012,44.1012,60946.0
2016-11-15 14:30:00,44.82,44.99,44.82,44.94,40730.0,44.1209,44.2883,44.1209,44.2391,40730.0
2016-11-15 15:00:00,44.93,45.13,44.93,45.07,71331.0,44.2292,44.4261,44.2292,44.367,71331.0
2016-11-15 15:30:00,45.07,45.21,45.04,45.12,351603.0,44.367,44.5048,44.3375,44.4162,351603.0
2016-11-16 09:30:00,44.88,45.22,44.88,45.03,34172.0,44.18,44.5147,44.18,44.3277,34172.0
2016-11-16 10:00:00,45.04,45.05,44.83,44.87,60237.0,44.3375,44.3473,44.1308,44.1701,60237.0
2016-11-16 10:30:00,44.86,44.96,44.82,44.85,61586.0,44.1603,44.2587,44.1209,44.1505,61586.0
2016-11-16 11:00:00,44.86,45.0,44.82,44.98,40859.0,44.1603,44.2981,44.1209,44.2784,40859.0
2016-11-16 11:30:00,44.98,44.99,44.76,44.77,49463.0,44.2784,44.2883,44.0619,44.0717,49463.0
2016-11-16 12:00:00,44.77,44.79,44.61,44.67,46715.0,44.0717,44.0914,43.9142,43.9733,46715.0
2016-11-16 12:30:00,44.68,44.8,44.67,44.72,66949.0,43.9831,44.1012,43.9733,44.0225,66949.0
2016-11-16 13:00:00,44.72,44.74,44.67,44.71,39858.0,44.0225,44.0422,43.9733,44.0126,39858.0
2016-11-16 13:30:00,44.7,44.86,44.7,44.84,59936.0,44.0028,44.1603,44.0028,44.1406,59936.0
2016-11-16 14:00:00,44.84,44.88,44.78,44.79,38525.0,44.1406,44.18,44.0816,44.0914,38525.0
2016-11-16 14:30:00,44.79,44.83,44.75,44.76,41042.0,44.0914,44.1308,44.052,44.0619,41042.0
2016-11-16 15:00:00,44.76,44.82,44.75,44.76,58082.0,44.0619,44.1209,44.052,44.0619,58082.0
2016-11-16 15:30:00,44.76,44.76,44.6,44.61,266278.0,44.0619,44.0619,43.9044,43.9142,266278.0
2016-11-17 09:30:00,44.74,44.9,44.63,44.72,32838.0,44.0422,44.1997,43.9339,44.0225,32838.0
2016-11-17 10:00:00,44.7,44.72,44.53,44.6,67569.0,44.0028,44.0225,43.8355,43.9044,67569.0
2016-11-17 10:30:00,44.6,44.72,44.6,44.66,82380.0,43.9044,44.0225,43.9044,43.9634,82380.0
2016-11-17 11:00:00,44.66,44.8,44.65,44.73,81527.0,43.9634,44.1012,43.9536,44.0323,81527.0
2016-11-17 11:30:00,44.73,44.76,44.69,44.71,37017.0,44.0323,44.0619,43.993,44.0126,37017.0
2016-11-17 12:00:00,44.71,44.71,44.58,44.7,40157.0,44.0126,44.0126,43.8847,44.0028,40157.0
2016-11-17 12:30:00,44.71,44.73,44.63,44.66,51482.0,44.0126,44.0323,43.9339,43.9634,51482.0
2016-11-17 13:00:00,44.66,44.75,44.66,44.74,56374.0,43.9634,44.052,43.9634,44.0422,56374.0
2016-11-17 13:30:00,44.75,44.78,44.63,44.63,41867.0,44.052,44.0816,43.9339,43.9339,41867.0
2016-11-17 14:00:00,44.63,44.71,44.62,44.67,29498.0,43.9339,44.0126,43.924,43.9733,29498.0
2016-11-17 14:30:00,44.68,44.68,44.55,44.55,34957.0,43.9831,43.9831,43.8551,43.8551,34957.0
2016-11-17 15:00:00,44.55,44.6,44.52,44.53,80736.0,43.8551,43.9044,43.8256,43.8355,80736.0
2016-11-17 15:30:00,44.53,44.61,44.52,44.57,121881.0,43.8355,43.9142,43.8256,43.8748,121881.0
2016-11-18 09:30:00,44.39,44.4,44.28,44.28,124387.0,43.6976,43.7075,43.5894,43.5894,124387.0
2016-11-18 10:00:00,44.28,44.34,44.28,44.34,17241.0,43.5894,43.6484,43.5894,43.6484,17241.0
2016-11-18 10:30:00,44.32,44.32,44.17,44.24,39266.0,43.6287,43.6287,43.4811,43.55,39266.0
2016-11-18 11:00:00,44.23,44.34,44.2,44.33,36451.0,43.5401,43.6484,43.5106,43.6386,36451.0
2016-11-18 11:30:00,44.34,44.34,44.27,44.32,18773.0,43.6484,43.6484,43.5795,43.6287,18773.0
2016-11-18 12:00:00,44.33,44.34,44.3,44.33,26312.0,43.6386,43.6484,43.609,43.6386,26312.0
2016-11-18 12:30:00,44.33,44.33,44.23,44.32,22863.0,43.6386,43.6386,43.5401,43.6287,22863.0
2016-11-18 13:00:00,44.32,44.34,44.28,44.33,41184.0,43.6287,43.6484,43.5894,43.6386,41184.0
2016-11-18 13:30:00,44.33,44.34,44.24,44.26,29581.0,43.6386,43.6484,43.55,43.5697,29581.0
2016-11-18 14:00:00,44.26,44.34,44.25,44.25,48208.0,43.5697,43.6484,43.5598,43.5598,48208.0
2016-11-18 14:30:00,44.25,44.28,44.22,44.26,30520.0,43.5598,43.5894,43.5303,43.5697,30520.0
2016-11-18 15:00:00,44.26,44.34,44.25,44.33,43926.0,43.5697,43.6484,43.5598,43.6386,43926.0
2016-11-18 15:30:00,44.33,44.33,44.19,44.24,168333.0,43.6386,43.6386,43.5008,43.55,168333.0
2016-11-21 09:30:00,44.29,44.6,44.22,44.41,48893.0,43.5992,43.9044,43.5303,43.7173,48893.0
2016-11-21 10:00:00,44.41,44.44,44.2,44.2,48147.0,43.7173,43.7469,43.5106,43.5106,48147.0
2016-11-21 10:30:00,44.2,44.24,44.2,44.21,59765.0,43.5106,43.55,43.5106,43.5204,59765.0
2016-11-21 11:00:00,44.22,44.46,44.21,44.4,81500.0,43.5303,43.7665,43.5204,43.7075,81500.0
2016-11-21 11:30:00,44.4,44.46,44.38,44.43,93040.0,43.7075,43.7665,43.6878,43.737,93040.0
2016-11-21 12:00:00,44.44,44.44,44.39,44.41,23415.0,43.7469,43.7469,43.6976,43.7173,23415.0
2016-11-21 12:30:00,44.4,44.51,44.4,44.49,26331.0,43.7075,43.8158,43.7075,43.7961,26331.0
2016-11-21 13:00:00,44.49,44.56,44.48,44.55,43892.0,43.7961,43.865,43.7862,43.8551,43892.0
2016-11-21 13:30:00,44.56,44.56,44.47,44.51,40238.0,43.865,43.865,43.7764,43.8158,40238.0
2016-11-21 14:00:00,44.51,44.51,44.46,44.47,29529.0,43.8158,43.8158,43.7665,43.7764,29529.0
2016-11-21 14:30:00,44.47,44.56,44.45,44.49,136937.0,43.7764,43.865,43.7567,43.7961,136937.0
2016-11-21 15:00:00,44.49,44.56,44.44,44.45,126247.0,43.7961,43.865,43.7469,43.7567,126247.0
2016-11-21 15:30:00,44.45,44.58,44.44,44.56,407491.0,43.7567,43.8847,43.7469,43.865,407491.0
2016-11-22 09:30:00,44.75,44.91,44.71,44.8,36764.0,44.052,44.2095,44.0126,44.1012,36764.0
2016-11-22 10:00:00,44.84,44.87,44.75,44.81,21248.0,44.1406,44.1701,44.052,44.1111,21248.0
2016-11-22 10:30:00,44.83,44.89,44.8,44.82,35433.0,44.1308,44.1898,44.1012,44.1209,35433.0
2016-11-22 11:00:00,44.8,44.86,44.73,44.73,37985.0,44.1012,44.1603,44.0323,44.0323,37985.0
2016-11-22 11:30:00,44.73,44.77,44.66,44.73,23312.0,44.0323,44.0717,43.9634,44.0323,23312.0
2016-11-22 12:00:00,44.73,44.79,44.68,44.78,20840.0,44.0323,44.0914,43.9831,44.0816,20840.0
2016-11-22 12:30:00,44.79,44.87,44.77,44.86,20925.0,44.0914,44.1701,44.0717,44.1603,20925.0
2016-11-22 13:00:00,44.86,45.0,44.85,44.96,49169.0,44.1603,44.2981,44.1505,44.2587,49169.0
2016-11-22 13:30:00,44.96,44.98,44.95,44.95,41798.0,44.2587,44.2784,44.2489,44.2489,41798.0
2016-11-22 14:00:00,44.96,45.02,44.93,45.02,71970.0,44.2587,44.3178,44.2292,44.3178,71970.0
2016-11-22 14:30:00,45.01,45.11,44.99,45.11,42927.0,44.308,44.4064,44.2883,44.4064,42927.0
2016-11-22 15:00:00,45.11,45.17,45.1,45.16,82543.0,44.4064,44.4655,44.3966,44.4556,82543.0
2016-11-22 15:30:00,45.16,45.29,45.16,45.21,223707.0,44.4556,44.5836,44.4556,44.5048,223707.0
2016-11-23 09:30:00,45.29,45.42,45.09,45.21,41852.0,44.5836,44.7116,44.3867,44.5048,41852.0
2016-11-23 10:00:00,45.24,45.38,45.18,45.36,47889.0,44.5344,44.6722,44.4753,44.6525,47889.0
2016-11-23 10:30:00,45.37,45.5,45.36,45.5,52932.0,44.6623,44.7903,44.6525,44.7903,52932.0
2016-11-23 11:00:00,45.5,45.51,45.34,45.39,35594.0,44.7903,44.8002,44.6328,44.682,35594.0
2016-11-23 11:30:00,45.39,45.48,45.33,45.46,39258.0,44.682,44.7706,44.623,44.7509,39258.0
2016-11-23 12:00:00,45.47,45.48,45.33,45.35,51992.0,44.7608,44.7706,44.623,44.6427,51992.0
2016-11-23 12:30:00,45.35,45.48,45.34,45.46,52867.0,44.6427,44.7706,44.6328,44.7509,52867.0
2016-11-23 13:00:00,45.47,45.58,45.44,45.58,62738.0,44.7608,44.8691,44.7313,44.8691,62738.0
2016-11-23 13:30:00,45.58,45.62,45.53,45.6,87073.0,44.8691,44.9084,44.8199,44.8888,87073.0
2016-11-23 14:00:00,45.61,45.77,45.61,45.77,47358.0,44.8986,45.0561,44.8986,45.0561,47358.0
2016-11-23 14:30:00,45.77,45.82,45.75,45.77,52178.0,45.0561,45.1053,45.0364,45.0561,52178.0
2016-11-23 15:00:00,45.78,45.81,45.7,45.78,78771.0,45.066,45.0955,44.9872,45.066,78771.0
2016-11-23 15:30:00,45.78,45.87,45.76,45.77,180786.0,45.066,45.1546,45.0463,45.0561,180786.0
2016-11-25 09:30:00,45.83,45.83,45.45,45.58,237781.0,45.1152,45.1152,44.7411,44.8691,237781.0
2016-11-25 10:00:00,45.57,45.74,45.55,45.71,28809.0,44.8592,45.0266,44.8395,44.997,28809.0
2016-11-25 10:30:00,45.71,45.82,45.65,45.8,56046.0,44.997,45.1053,44.938,45.0856,56046.0
2016-11-25 11:00:00,45.79,45.87,45.78,45.84,23961.0,45.0758,45.1546,45.066,45.125,23961.0
2016-11-25 11:30:00,45.83,45.88,45.81,45.87,39126.0,45.1152,45.1644,45.0955,45.1546,39126.0
2016-11-25 12:00:00,45.86,45.94,45.83,45.91,67134.0,45.1447,45.2235,45.1152,45.1939,67134.0
2016-11-25 12:30:00,45.9,45.95,45.89,45.95,76579.0,45.1841,45.2333,45.1742,45.2333,76579.0
2016-11-28 09:30:00,45.7,45.85,45.23,45.54,57140.0,44.9872,45.1349,44.5245,44.8297,57140.0
2016-11-28 10:00:00,45.55,45.69,45.46,45.59,42967.0,44.8395,44.9774,44.7509,44.8789,42967.0
2016-11-28 10:30:00,45.6,45.67,45.44,45.5,77894.0,44.8888,44.9577,44.7313,44.7903,77894.0
2016-11-28 11:00:00,45.49,45.54,45.41,45.54,102448.0,44.7805,44.8297,44.7017,44.8297,102448.0
2016-11-28 11:30:00,45.52,45.55,45.46,45.49,96680.0,44.81,44.8395,44.7509,44.7805,96680.0
2016-11-28 12:00:00,45.5,45.6,45.45,45.45,118363.0,44.7903,44.8888,44.7411,44.7411,118363.0
2016-11-28 12:30:00,45.45,45.58,45.43,45.58,80156.0,44.7411,44.8691,44.7214,44.8691,80156.0
2016-11-28 13:00:00,45.57,45.58,45.46,45.55,40658.0,44.8592,44.8691,44.7509,44.8395,40658.0
2016-11-28 13:30:00,45.55,45.59,45.54,45.57,54446.0,44.8395,44.8789,44.8297,44.8592,54446.0
2016-11-28 14:00:00,45.56,45.61,45.56,45.57,54317.0,44.8494,44.8986,44.8494,44.8592,54317.0
2016-11-28 14:30:00,45.57,45.62,45.53,45.62,55823.0,44.8592,44.9084,44.8199,44.9084,55823.0
2016-11-28 15:00:00,45.62,45.81,45.59,45.74,120768.0,44.9084,45.0955,44.8789,45.0266,120768.0
2016-11-28 15:30:00,45.74,45.8,45.64,45.72,252628.0,45.0266,45.0856,44.9281,45.0069,252628.0
2016-11-29 09:30:00,45.63,45.73,45.46,45.57,33185.0,44.9183,45.0167,44.7509,44.8592,33185.0
2016-11-29 10:00:00,45.58,45.69,45.58,45.68,23952.0,44.8691,44.9774,44.8691,44.9675,23952.0
2016-11-29 10:30:00,45.68,45.75,45.61,45.74,50439.0,44.9675,45.0364,44.8986,45.0266,50439.0
2016-11-29 11:00:00,45.75,45.88,45.74,45.86,37723.0,45.0364,45.1644,45.0266,45.1447,37723.0
2016-11-29 11:30:00,45.86,45.96,45.85,45.95,27022.0,45.1447,45.2431,45.1349,45.2333,27022.0
2016-11-29 12:00:00,45.93,45.95,45.87,45.88,39959.0,45.2136,45.2333,45.1546,45.1644,39959.0
2016-11-29 12:30:00,45.89,45.96,45.83,45.94,28643.0,45.1742,45.2431,45.1152,45.2235,28643.0
2016-11-29 13:00:00,45.95,45.95,45.87,45.9,23386.0,45.2333,45.2333,45.1546,45.1841,23386.0
2016-11-29 13:30:00,45.9,45.93,45.85,45.92,25145.0,45.1841,45.2136,45.1349,45.2038,25145.0
2016-11-29 14:00:00,45.92,46.01,45.92,45.98,43481.0,45.2038,45.2924,45.2038,45.2628,43481.0
2016-11-29 14:30:00,45.98,46.15,45.97,46.11,118282.0,45.2628,45.4302,45.253,45.3908,118282.0
2016-11-29 15:00:00,46.1,46.11,45.96,45.98,105710.0,45.381,45.3908,45.2431,45.2628,105710.0
2016-11-29 15:30:00,45.98,46.0,45.85,45.99,412126.0,45.2628,45.2825,45.1349,45.2727,412126.0
2016-11-30 09:30:00,46.14,46.28,46.02,46.05,104381.0,45.4203,45.5582,45.3022,45.3317,104381.0
2016-11-30 10:00:00,46.08,46.26,46.07,46.09,71232.0,45.3613,45.5385,45.3514,45.3711,71232.0
2016-11-30 10:30:00,46.08,46.15,46.02,46.15,81204.0,45.3613,45.4302,45.3022,45.4302,81204.0
2016-11-30 11:00:00,46.13,46.13,46.04,46.05,44159.0,45.4105,45.4105,45.3219,45.3317,44159.0
2016-11-30 11:30:00,46.04,46.08,45.99,46.08,34286.0,45.3219,45.3613,45.2727,45.3613,34286.0
2016-11-30 12:00:00,46.07,46.09,46.0,46.02,33684.0,45.3514,45.3711,45.2825,45.3022,33684.0
2016-11-30 12:30:00,46.02,46.1,46.01,46.04,35156.0,45.3022,45.381,45.2924,45.3219,35156.0
2016-11-30 13:00:00,46.04,46.23,46.04,46.22,85542.0,45.3219,45.5089,45.3219,45.4991,85542.0
2016-11-30 13:30:00,46.22,46.24,46.19,46.21,46000.0,45.4991,45.5188,45.4696,45.4892,46000.0
2016-11-30 14:00:00,46.21,46.22,46.06,46.08,66661.0,45.4892,45.4991,45.3416,45.3613,66661.0
2016-11-30 14:30:00,46.08,46.11,46.03,46.07,55156.0,45.3613,45.3908,45.3121,45.3514,55156.0
2016-11-30 15:00:00,46.07,46.15,46.03,46.11,73212.0,45.3514,45.4302,45.3121,45.3908,73212.0
2016-11-30 15:30:00,46.1,46.13,46.03,46.04,336359.0,45.381,45.4105,45.3121,45.3219,336359.0
2016-12-01 09:30:00,46.37,47.0,46.36,46.77,190432.0,45.6468,46.2669,45.6369,46.0405,190432.0
2016-12-01 10:00:00,46.76,46.98,46.75,46.97,90412.0,46.0307,46.2472,46.0208,46.2374,90412.0
2016-12-01 10:30:00,46.95,47.23,46.88,47.1,123286.0,46.2177,46.4933,46.1488,46.3654,123286.0
2016-12-01 11:00:00,47.09,47.25,47.04,47.23,181196.0,46.3555,46.513,46.3063,46.4933,181196.0
2016-12-01 11:30:00,47.23,47.4,47.22,47.32,113920.0,46.4933,46.6607,46.4835,46.5819,113920.0
2016-12-01 12:00:00,47.33,47.38,47.27,47.37,89810.0,46.5918,46.641,46.5327,46.6312,89810.0
2016-12-01 12:30:00,47.37,47.46,47.35,47.41,102135.0,46.6312,46.7198,46.6115,46.6705,102135.0
2016-12-01 13:00:00,47.4,47.51,47.34,47.49,117263.0,46.6607,46.769,46.6016,46.7493,117263.0
2016-12-01 13:30:00,47.49,47.65,47.43,47.52,150180.0,46.7493,46.9068,46.6902,46.7788,150180.0
2016-12-01 14:00:00,47.52,47.59,47.49,47.54,121756.0,46.7788,46.8477,46.7493,46.7985,121756.0
2016-12-01 14:30:00,47.54,47.64,47.52,47.63,103086.0,46.7985,46.8969,46.7788,46.8871,103086.0
2016-12-01 15:00:00,47.62,47.74,47.61,47.67,214357.0,46.8773,46.9954,46.8674,46.9265,214357.0
2016-12-01 15:30:00,47.68,47.88,47.65,47.88,779700.0,46.9363,47.1332,46.9068,47.1332,779700.0
2016-12-02 09:30:00,47.93,48.25,47.55,48.25,99530.0,47.1824,47.4974,46.8083,47.4974,99530.0
2016-12-02 10:00:00,48.25,48.39,48.22,48.33,138037.0,47.4974,47.6352,47.4679,47.5762,138037.0
2016-12-02 10:30:00,48.32,48.35,47.92,47.98,162748.0,47.5663,47.5959,47.1726,47.2316,162748.0
2016-12-02 11:00:00,47.97,48.05,47.81,47.84,72802.0,47.2218,47.3005,47.0643,47.0938,72802.0
2016-12-02 11:30:00,47.84,47.93,47.79,47.79,113891.0,47.0938,47.1824,47.0446,47.0446,113891.0
2016-12-02 12:00:00,47.79,47.79,47.53,47.68,118993.0,47.0446,47.0446,46.7887,46.9363,118993.0
2016-12-02 12:30:00,47.68,47.78,47.52,47.77,227409.0,46.9363,47.0348,46.7788,47.0249,227409.0
2016-12-02 13:00:00,47.76,47.85,47.6,47.65,165493.0,47.0151,47.1037,46.8576,46.9068,165493.0
2016-12-02 13:30:00,47.65,47.67,47.56,47.65,114724.0,46.9068,46.9265,46.8182,46.9068,114724.0
2016-12-02 14:00:00,47.65,47.72,47.56,47.58,111961.0,46.9068,46.9757,46.8182,46.8379,111961.0
2016-12-02 14:30:00,47.57,47.59,47.48,47.48,114063.0,46.828,46.8477,46.7394,46.7394,114063.0
2016-12-02 15:00:00,47.48,47.54,47.39,47.48,250003.0,46.7394,46.7985,46.6508,46.7394,250003.0
2016-12-02 15:30:00,47.48,47.5,47.31,47.48,601880.0,46.7394,46.7591,46.5721,46.7394,601880.0
2016-12-05 09:30:00,47.96,48.36,47.76,47.8,159044.0,47.212,47.6057,47.0151,47.0544,159044.0
2016-12-05 10:00:00,47.8,47.86,47.76,47.79,75614.0,47.0544,47.1135,47.0151,47.0446,75614.0
2016-12-05 10:30:00,47.81,47.85,47.76,47.8,90426.0,47.0643,47.1037,47.0151,47.0544,90426.0
2016-12-05 11:00:00,47.8,47.85,47.75,47.76,53498.0,47.0544,47.1037,47.0052,47.0151,53498.0
2016-12-05 11:30:00,47.77,47.77,47.35,47.35,155410.0,47.0249,47.0249,46.6115,46.6115,155410.0
2016-12-05 12:00:00,47.35,47.49,47.34,47.38,43747.0,46.6115,46.7493,46.6016,46.641,43747.0
2016-12-05 12:30:00,47.36,47.41,47.19,47.34,108238.0,46.6213,46.6705,46.454,46.6016,108238.0
2016-12-05 13:00:00,47.34,47.44,47.29,47.3,52428.0,46.6016,46.7001,46.5524,46.5622,52428.0
2016-12-05 13:30:00,47.29,47.3,47.13,47.21,118897.0,46.5524,46.5622,46.3949,46.4736,118897.0
2016-12-05 14:00:00,47.22,47.23,47.16,47.19,46361.0,46.4835,46.4933,46.4244,46.454,46361.0
2016-12-05 14:30:00,47.18,47.26,47.12,47.2,81615.0,46.4441,46.5229,46.3851,46.4638,81615.0
2016-12-05 15:00:00,47.2,47.33,47.19,47.3,59342.0,46.4638,46.5918,46.454,46.5622,59342.0
2016-12-05 15:30:00,47.29,47.38,47.26,47.38,263438.0,46.5524,46.641,46.5229,46.641,263438.0
2016-12-06 09:30:00,47.15,47.15,46.92,46.97,93580.0,46.4146,46.4146,46.1882,46.2374,93580.0
2016-12-06 10:00:00,46.97,47.31,46.96,47.28,50140.0,46.2374,46.5721,46.2275,46.5426,50140.0
2016-12-06 10:30:00,47.27,47.33,47.12,47.13,77804.0,46.5327,46.5918,46.3851,46.3949,77804.0
2016-12-06 11:00:00,47.13,47.25,47.04,47.22,64475.0,46.3949,46.513,46.3063,46.4835,64475.0
2016-12-06 11:30:00,47.22,47.39,47.18,47.39,56208.0,46.4835,46.6508,46.4441,46.6508,56208.0
2016-12-06 12:00:00,47.4,47.45,47.35,47.44,34445.0,46.6607,46.7099,46.6115,46.7001,34445.0
2016-12-06 12:30:00,47.44,47.57,47.43,47.56,37614.0,46.7001,46.828,46.6902,46.8182,37614.0
2016-12-06 13:00:00,47.56,47.65,47.52,47.53,42565.0,46.8182,46.9068,46.7788,46.7887,42565.0
2016-12-06 13:30:00,47.53,47.53,47.44,47.46,39933.0,46.7887,46.7887,46.7001,46.7198,39933.0
2016-12-06 14:00:00,47.46,47.5,47.42,47.44,38734.0,46.7198,46.7591,46.6804,46.7001,38734.0
2016-12-06 14:30:00,47.45,47.58,47.45,47.56,36316.0,46.7099,46.8379,46.7099,46.8182,36316.0
2016-12-06 15:00:00,47.55,47.59,47.47,47.5,46439.0,46.8083,46.8477,46.7296,46.7591,46439.0
2016-12-06 15:30:00,47.5,47.73,47.5,47.67,235186.0,46.7591,46.9855,46.7591,46.9265,235186.0
2016-12-07 09:30:00,47.51,47.63,47.42,47.47,34840.0,46.7883,46.9065,46.6996,46.7489,34840.0
2016-12-07 10:00:00,47.5,47.88,47.49,47.83,26663.0,46.7784,47.1527,46.7686,47.1034,26663.0
2016-12-07 10:30:00,47.81,47.83,47.64,47.77,24346.0,47.0837,47.1034,46.9163,47.0443,24346.0
2016-12-07 11:00:00,47.77,47.88,47.74,47.86,21661.0,47.0443,47.1527,47.0148,47.133,21661.0
2016-12-07 11:30:00,47.85,47.89,47.81,47.83,35838.0,47.1231,47.1625,47.0837,47.1034,35838.0
2016-12-07 12:00:00,47.83,47.94,47.79,47.86,20542.0,47.1034,47.2117,47.064,47.133,20542.0
2016-12-07 12:30:00,47.85,47.89,47.77,47.89,19784.0,47.1231,47.1625,47.0443,47.1625,19784.0
2016-12-07 13:00:00,47.92,48.03,47.88,47.95,34469.0,47.1921,47.3004,47.1527,47.2216,34469.0
2016-12-07 13:30:00,47.94,48.02,47.91,47.98,95440.0,47.2117,47.2905,47.1822,47.2511,95440.0
2016-12-07 14:00:00,47.98,48.08,47.89,48.07,160990.0,47.2511,47.3496,47.1625,47.3398,160990.0
2016-12-07 14:30:00,48.06,48.31,48.05,48.29,115629.0,47.3299,47.5761,47.3201,47.5564,115629.0
2016-12-07 15:00:00,48.27,48.51,48.26,48.48,200250.0,47.5367,47.7731,47.5269,47.7435,200250.0
2016-12-07 15:30:00,48.48,48.49,48.35,48.43,197894.0,47.7435,47.7534,47.6155,47.6943,197894.0
2016-12-08 09:30:00,48.59,49.15,47.94,48.0,375467.0,47.8519,48.4034,47.2117,47.2708,375467.0
2016-12-08 10:00:00,47.98,48.05,47.74,47.9,93228.0,47.2511,47.3201,47.0148,47.1724,93228.0
2016-12-08 10:30:00,47.88,47.97,47.85,47.97,46714.0,47.1527,47.2413,47.1231,47.2413,46714.0
2016-12-08 11:00:00,47.98,48.05,47.82,47.83,43914.0,47.2511,47.3201,47.0936,47.1034,43914.0
2016-12-08 11:30:00,47.84,47.94,47.8,47.92,26811.0,47.1133,47.2117,47.0739,47.1921,26811.0
2016-12-08 12:00:00,47.91,48.12,47.89,48.07,25487.0,47.1822,47.389,47.1625,47.3398,25487.0
2016-12-08 12:30:00,48.08,48.18,48.0,48.01,31655.0,47.3496,47.4481,47.2708,47.2807,31655.0
2016-12-08 13:00:00,48.02,48.2,48.02,48.18,24129.0,47.2905,47.4678,47.2905,47.4481,24129.0
2016-12-08 13:30:00,48.18,48.23,48.12,48.16,36104.0,47.4481,47.4973,47.389,47.4284,36104.0
2016-12-08 14:00:00,48.15,48.16,47.91,48.0,43623.0,47.4186,47.4284,47.1822,47.2708,43623.0
2016-12-08 14:30:00,48.0,48.01,47.8,47.88,49661.0,47.2708,47.2807,47.0739,47.1527,49661.0
2016-12-08 15:00:00,47.89,47.95,47.85,47.85,60713.0,47.1625,47.2216,47.1231,47.1231,60713.0
2016-12-08 15:30:00,47.85,47.98,47.85,47.91,158653.0,47.1231,47.2511,47.1231,47.1822,158653.0
2016-12-09 09:30:00,48.05,48.91,48.05,48.81,229395.0,47.3201,48.167,47.3201,48.0685,229395.0
2016-12-09 10:00:00,48.81,48.81,48.6,48.61,64217.0,48.0685,48.0685,47.8617,47.8716,64217.0
2016-12-09 10:30:00,48.61,48.65,48.53,48.55,78504.0,47.8716,47.911,47.7928,47.8125,78504.0
2016-12-09 11:00:00,48.55,48.55,48.36,48.4,66746.0,47.8125,47.8125,47.6254,47.6648,66746.0
2016-12-09 11:30:00,48.39,48.49,48.37,48.41,98320.0,47.6549,47.7534,47.6352,47.6746,98320.0
2016-12-09 12:00:00,48.41,48.45,48.38,48.41,50165.0,47.6746,47.714,47.6451,47.6746,50165.0
2016-12-09 12:30:00,48.41,48.55,48.4,48.55,44527.0,47.6746,47.8125,47.6648,47.8125,44527.0
2016-12-09 13:00:00,48.55,48.58,48.49,48.5,56038.0,47.8125,47.842,47.7534,47.7632,56038.0
2016-12-09 13:30:00,48.52,48.52,48.46,48.51,81592.0,47.7829,47.7829,47.7238,47.7731,81592.0
2016-12-09 14:00:00,48.5,48.53,48.33,48.33,78757.0,47.7632,47.7928,47.5958,47.5958,78757.0
2016-12-09 14:30:00,48.34,48.34,48.18,48.19,89823.0,47.6057,47.6057,47.4481,47.458,89823.0
2016-12-09 15:00:00,48.19,48.39,48.18,48.39,82990.0,47.458,47.6549,47.4481,47.6549,82990.0
2016-12-09 15:30:00,48.39,48.41,48.29,48.4,232799.0,47.6549,47.6746,47.5564,47.6648,232799.0
2016-12-12 09:30:00,47.99,48.07,47.44,47.85,133698.0,47.261,47.3398,46.7193,47.1231,133698.0
2016-12-12 10:00:00,47.85,47.98,47.75,47.85,132038.0,47.1231,47.2511,47.0246,47.1231,132038.0
2016-12-12 10:30:00,47.83,47.98,47.81,47.89,132820.0,47.1034,47.2511,47.0837,47.1625,132820.0
2016-12-12 11:00:00,47.89,47.95,47.84,47.87,54895.0,47.1625,47.2216,47.1133,47.1428,54895.0
2016-12-12 11:30:00,47.87,47.94,47.83,47.93,86382.0,47.1428,47.2117,47.1034,47.2019,86382.0
2016-12-12 12:00:00,47.93,47.93,47.78,47.87,36789.0,47.2019,47.2019,47.0542,47.1428,36789.0
2016-12-12 12:30:00,47.87,48.01,47.87,48.0,35931.0,47.1428,47.2807,47.1428,47.2708,35931.0
2016-12-12 13:00:00,48.0,48.23,48.0,48.18,34906.0,47.2708,47.4973,47.2708,47.4481,34906.0
2016-12-12 13:30:00,48.18,48.28,48.14,48.22,47136.0,47.4481,47.5466,47.4087,47.4875,47136.0
2016-12-12 14:00:00,48.22,48.27,48.15,48.18,45802.0,47.4875,47.5367,47.4186,47.4481,45802.0
2016-12-12 14:30:00,48.18,48.21,48.09,48.21,44383.0,47.4481,47.4776,47.3595,47.4776,44383.0
2016-12-12 15:00:00,48.2,48.35,48.17,48.34,86686.0,47.4678,47.6155,47.4383,47.6057,86686.0
2016-12-12 15:30:00,48.34,48.4,48.26,48.4,287767.0,47.6057,47.6648,47.5269,47.6648,287767.0
2016-12-13 09:30:00,48.64,48.85,48.48,48.75,166939.0,47.9011,48.1079,47.7435,48.0094,166939.0
2016-12-13 10:00:00,48.74,48.8,48.63,48.67,247192.0,47.9996,48.0587,47.8913,47.9307,247192.0
2016-12-13 10:30:00,48.68,48.71,48.32,48.36,144555.0,47.9405,47.9701,47.586,47.6254,144555.0
2016-12-13 11:00:00,48.36,48.47,48.31,48.39,89014.0,47.6254,47.7337,47.5761,47.6549,89014.0
2016-12-13 11:30:00,48.39,48.52,48.31,48.49,89029.0,47.6549,47.7829,47.5761,47.7534,89029.0
2016-12-13 12:00:00,48.49,48.54,48.43,48.48,36384.0,47.7534,47.8026,47.6943,47.7435,36384.0
2016-12-13 12:30:00,48.49,48.54,48.47,48.48,61234.0,47.7534,47.8026,47.7337,47.7435,61234.0
2016-12-13 13:00:00,48.47,48.64,48.45,48.62,56362.0,47.7337,47.9011,47.714,47.8814,56362.0
2016-12-13 13:30:00,48.62,48.64,48.54,48.6,93457.0,47.8814,47.9011,47.8026,47.8617,93457.0
2016-12-13 14:00:00,48.62,48.72,48.58,48.66,179775.0,47.8814,47.9799,47.842,47.9208,179775.0
2016-12-13 14:30:00,48.66,48.78,48.65,48.69,99657.0,47.9208,48.039,47.911,47.9504,99657.0
2016-12-13 15:00:00,48.69,48.69,48.39,48.41,115404.0,47.9504,47.9504,47.6549,47.6746,115404.0
2016-12-13 15:30:00,48.41,48.54,48.39,48.47,381245.0,47.6746,47.8026,47.6549,47.7337,381245.0
2016-12-14 09:30:00,48.46,48.8,48.3,48.67,82207.0,47.7238,48.0587,47.5663,47.9307,82207.0
2016-12-14 10:00:00,48.68,49.07,48.68,49.07,57047.0,47.9405,48.3246,47.9405,48.3246,57047.0
2016-12-14 10:30:00,49.08,49.17,48.9,49.02,93453.0,48.3344,48.4231,48.1572,48.2753,93453.0
2016-12-14 11:00:00,49.02,49.03,48.87,48.92,57841.0,48.2753,48.2852,48.1276,48.1769,57841.0
2016-12-14 11:30:00,48.91,48.93,48.73,48.81,36132.0,48.167,48.1867,47.9897,48.0685,36132.0
2016-12-14 12:00:00,48.82,48.91,48.76,48.91,38885.0,48.0784,48.167,48.0193,48.167,38885.0
2016-12-14 12:30:00,48.92,48.96,48.88,48.9,50644.0,48.1769,48.2163,48.1375,48.1572,50644.0
2016-12-14 13:00:00,48.9,48.97,48.89,48.92,27290.0,48.1572,48.2261,48.1473,48.1769,27290.0
2016-12-14 13:30:00,48.93,48.95,48.88,48.93,38916.0,48.1867,48.2064,48.1375,48.1867,38916.0
2016-12-14 14:00:00,48.94,49.06,48.62,48.64,85466.0,48.1966,48.3147,47.8814,47.9011,85466.0
2016-12-14 14:30:00,48.64,48.82,48.59,48.59,72687.0,47.9011,48.0784,47.8519,47.8519,72687.0
2016-12-14 15:00:00,48.58,48.71,48.32,48.38,198180.0,47.842,47.9701,47.586,47.6451,198180.0
2016-12-14 15:30:00,48.39,48.53,48.1,48.18,564176.0,47.6549,47.7928,47.3693,47.4481,564176.0
2016-12-15 09:30:00,48.07,48.43,48.07,48.41,107614.0,47.3398,47.6943,47.3398,47.6746,107614.0
2016-12-15 10:00:00,48.41,48.67,48.41,48.63,70945.0,47.6746,47.9307,47.6746,47.8913,70945.0
2016-12-15 10:30:00,48.64,49.06,48.64,48.98,67587.0,47.9011,48.3147,47.9011,48.236,67587.0
2016-12-15 11:00:00,48.98,49.19,48.98,49.0,114885.0,48.236,48.4428,48.236,48.2556,114885.0
2016-12-15 11:30:00,49.0,49.11,48.94,49.0,49182.0,48.2556,48.364,48.1966,48.2556,49182.0
2016-12-15 12:00:00,49.01,49.02,48.91,48.96,49160.0,48.2655,48.2753,48.167,48.2163,49160.0
2016-12-15 12:30:00,48.95,48.97,48.87,48.94,49263.0,48.2064,48.2261,48.1276,48.1966,49263.0
2016-12-15 13:00:00,48.95,49.03,48.93,48.95,45199.0,48.2064,48.2852,48.1867,48.2064,45199.0
2016-12-15 13:30:00,48.95,48.97,48.78,48.8,107454.0,48.2064,48.2261,48.039,48.0587,107454.0
2016-12-15 14:00:00,48.8,48.87,48.79,48.85,59043.0,48.0587,48.1276,48.0488,48.1079,59043.0
2016-12-15 14:30:00,48.85,48.87,48.8,48.84,53041.0,48.1079,48.1276,48.0587,48.0981,53041.0
2016-12-15 15:00:00,48.84,48.91,48.82,48.86,107362.0,48.0981,48.167,48.0784,48.1178,107362.0
2016-12-15 15:30:00,48.86,49.04,48.83,49.0,460944.0,48.1178,48.295,48.0882,48.2556,460944.0
2016-12-16 09:30:00,49.2,49.22,48.85,49.1,380369.0,48.4526,48.4723,48.1079,48.3541,380369.0
2016-12-16 10:00:00,49.08,49.38,49.0,49.3,62201.0,48.3344,48.6299,48.2556,48.5511,62201.0
2016-12-16 10:30:00,49.3,49.82,49.2,49.5,280766.0,48.5511,49.0632,48.4526,48.7481,280766.0
2016-12-16 11:00:00,49.51,49.51,49.04,49.06,112448.0,48.7579,48.7579,48.295,48.3147,112448.0
2016-12-16 11:30:00,49.04,49.41,49.01,49.39,84358.0,48.295,48.6594,48.2655,48.6397,84358.0
2016-12-16 12:00:00,49.4,49.51,49.34,49.4,82324.0,48.6496,48.7579,48.5905,48.6496,82324.0
2016-12-16 12:30:00,49.39,49.41,49.29,49.35,106841.0,48.6397,48.6594,48.5412,48.6003,106841.0
2016-12-16 13:00:00,49.35,49.38,49.15,49.15,132704.0,48.6003,48.6299,48.4034,48.4034,132704.0
2016-12-16 13:30:00,49.16,49.23,48.84,48.86,205319.0,48.4132,48.4822,48.0981,48.1178,205319.0
2016-12-16 14:00:00,48.86,48.92,48.75,48.9,41853.0,48.1178,48.1769,48.0094,48.1572,41853.0
2016-12-16 14:30:00,48.89,48.9,48.81,48.81,50992.0,48.1473,48.1572,48.0685,48.0685,50992.0
2016-12-16 15:00:00,48.82,48.83,48.63,48.69,108019.0,48.0784,48.0882,47.8913,47.9504,108019.0
2016-12-16 15:30:00,48.69,48.73,48.59,48.61,358100.0,47.9504,47.9897,47.8519,47.8716,358100.0
2016-12-19 09:30:00,48.7,49.2,48.6,48.84,180220.0,47.9602,48.4526,47.8617,48.0981,180220.0
2016-12-19 10:00:00,48.84,48.91,48.74,48.87,66021.0,48.0981,48.167,47.9996,48.1276,66021.0
2016-12-19 10:30:00,48.87,48.94,48.63,48.7,213820.0,48.1276,48.1966,47.8913,47.9602,213820.0
2016-12-19 11:00:00,48.69,48.74,48.47,48.53,115325.0,47.9504,47.9996,47.7337,47.7928,115325.0
2016-12-19 11:30:00,48.53,48.56,48.26,48.28,109156.0,47.7928,47.8223,47.5269,47.5466,109156.0
2016-12-19 12:00:00,48.27,48.55,48.24,48.55,80346.0,47.5367,47.8125,47.5072,47.8125,80346.0
2016-12-19 12:30:00,48.55,48.64,48.54,48.59,62387.0,47.8125,47.9011,47.8026,47.8519,62387.0
2016-12-19 13:00:00,48.59,48.66,48.53,48.57,62611.0,47.8519,47.9208,47.7928,47.8322,62611.0
2016-12-19 13:30:00,48.57,48.62,48.45,48.54,63907.0,47.8322,47.8814,47.714,47.8026,63907.0
2016-12-19 14:00:00,48.53,48.62,48.42,48.58,61879.0,47.7928,47.8814,47.6845,47.842,61879.0
2016-12-19 14:30:00,48.59,48.59,48.29,48.3,66657.0,47.8519,47.8519,47.5564,47.5663,66657.0
2016-12-19 15:00:00,48.3,48.35,48.2,48.31,85430.0,47.5663,47.6155,47.4678,47.5761,85430.0
2016-12-19 15:30:00,48.3,48.36,48.27,48.34,243830.0,47.5663,47.6254,47.5367,47.6057,243830.0
2016-12-20 09:30:00,48.54,48.97,48.42,48.93,66766.0,47.8026,48.2261,47.6845,48.1867,66766.0
2016-12-20 10:00:00,48.92,48.96,48.74,48.8,26807.0,48.1769,48.2163,47.9996,48.0587,26807.0
2016-12-20 10:30:00,48.79,48.83,48.68,48.79,55692.0,48.0488,48.0882,47.9405,48.0488,55692.0
2016-12-20 11:00:00,48.8,48.82,48.69,48.71,39461.0,48.0587,48.0784,47.9504,47.9701,39461.0
2016-12-20 11:30:00,48.71,48.73,48.56,48.69,165225.0,47.9701,47.9897,47.8223,47.9504,165225.0
2016-12-20 12:00:00,48.72,48.81,48.58,48.65,90836.0,47.9799,48.0685,47.842,47.911,90836.0
2016-12-20 12:30:00,48.65,48.67,48.55,48.56,102505.0,47.911,47.9307,47.8125,47.8223,102505.0
2016-12-20 13:00:00,48.57,48.68,48.57,48.63,71789.0,47.8322,47.9405,47.8322,47.8913,71789.0
2016-12-20 13:30:00,48.63,48.67,48.59,48.62,61629.0,47.8913,47.9307,47.8519,47.8814,61629.0
2016-12-20 14:00:00,48.62,48.66,48.55,48.57,53628.0,47.8814,47.9208,47.8125,47.8322,53628.0
2016-12-20 14:30:00,48.55,48.55,48.45,48.52,79619.0,47.8125,47.8125,47.714,47.7829,79619.0
2016-12-20 15:00:00,48.52,48.64,48.52,48.6,45391.0,47.7829,47.9011,47.7829,47.8617,45391.0
2016-12-20 15:30:00,48.61,48.68,48.59,48.66,128581.0,47.8716,47.9405,47.8519,47.9208,128581.0
2016-12-21 09:30:00,48.71,48.97,48.53,48.86,57677.0,47.9701,48.2261,47.7928,48.1178,57677.0
2016-12-21 10:00:00,48.89,48.89,48.68,48.72,26916.0,48.1473,48.1473,47.9405,47.9799,26916.0
2016-12-21 10:30:00,48.71,48.71,48.59,48.67,34320.0,47.9701,47.9701,47.8519,47.9307,34320.0
2016-12-21 11:00:00,48.67,48.79,48.66,48.75,18492.0,47.9307,48.0488,47.9208,48.0094,18492.0
2016-12-21 11:30:00,48.75,48.76,48.63,48.65,16947.0,48.0094,48.0193,47.8913,47.911,16947.0
2016-12-21 12:00:00,48.65,48.74,48.63,48.74,23651.0,47.911,47.9996,47.8913,47.9996,23651.0
2016-12-21 12:30:00,48.74,48.92,48.73,48.8,67312.0,47.9996,48.1769,47.9897,48.0587,67312.0
2016-12-21 13:00:00,48.81,48.83,48.74,48.76,14958.0,48.0685,48.0882,47.9996,48.0193,14958.0
2016-12-21 13:30:00,48.76,48.76,48.6,48.63,41723.0,48.0193,48.0193,47.8617,47.8913,41723.0
2016-12-21 14:00:00,48.62,48.71,48.61,48.7,42716.0,47.8814,47.9701,47.8716,47.9602,42716.0
2016-12-21 14:30:00,48.69,48.78,48.66,48.76,41179.0,47.9504,48.039,47.9208,48.0193,41179.0
2016-12-21 15:00:00,48.76,48.78,48.72,48.76,62507.0,48.0193,48.039,47.9799,48.0193,62507.0
2016-12-21 15:30:00,48.75,48.81,48.7,48.71,205188.0,48.0094,48.0685,47.9602,47.9701,205188.0
2016-12-22 09:30:00,48.88,48.97,48.76,48.79,43147.0,48.1375,48.2261,48.0193,48.0488,43147.0
2016-12-22 10:00:00,48.79,48.79,48.52,48.54,13728.0,48.0488,48.0488,47.7829,47.8026,13728.0
2016-12-22 10:30:00,48.52,48.55,48.39,48.41,33941.0,47.7829,47.8125,47.6549,47.6746,33941.0
2016-12-22 11:00:00,48.41,48.58,48.4,48.49,23966.0,47.6746,47.842,47.6648,47.7534,23966.0
2016-12-22 11:30:00,48.49,48.51,48.39,48.44,39376.0,47.7534,47.7731,47.6549,47.7042,39376.0
2016-12-22 12:00:00,48.45,48.53,48.41,48.52,38289.0,47.714,47.7928,47.6746,47.7829,38289.0
2016-12-22 12:30:00,48.52,48.71,48.51,48.67,31331.0,47.7829,47.9701,47.7731,47.9307,31331.0
2016-12-22 13:00:00,48.67,48.68,48.64,48.65,30169.0,47.9307,47.9405,47.9011,47.911,30169.0
2016-12-22 13:30:00,48.65,48.72,48.61,48.67,28663.0,47.911,47.9799,47.8716,47.9307,28663.0
2016-12-22 14:00:00,48.66,48.69,48.61,48.64,44135.0,47.9208,47.9504,47.8716,47.9011,44135.0
2016-12-22 14:30:00,48.65,48.7,48.63,48.7,27241.0,47.911,47.9602,47.8913,47.9602,27241.0
2016-12-22 15:00:00,48.7,48.7,48.61,48.62,45022.0,47.9602,47.9602,47.8716,47.8814,45022.0
2016-12-22 15:30:00,48.62,48.63,48.54,48.59,170576.0,47.8814,47.8913,47.8026,47.8519,170576.0
2016-12-23 09:30:00,48.59,48.78,48.46,48.74,52652.0,47.8519,48.039,47.7238,47.9996,52652.0
2016-12-23 10:00:00,48.76,48.8,48.68,48.79,37063.0,48.0193,48.0587,47.9405,48.0488,37063.0
2016-12-23 10:30:00,48.8,48.81,48.7,48.8,36930.0,48.0587,48.0685,47.9602,48.0587,36930.0
2016-12-23 11:00:00,48.79,48.83,48.73,48.82,32319.0,48.0488,48.0882,47.9897,48.0784,32319.0
2016-12-23 11:30:00,48.81,48.84,48.73,48.76,30166.0,48.0685,48.0981,47.9897,48.0193,30166.0
2016-12-23 12:00:00,48.76,48.86,48.74,48.86,31866.0,48.0193,48.1178,47.9996,48.1178,31866.0
2016-12-23 12:30:00,48.86,48.87,48.83,48.86,18459.0,48.1178,48.1276,48.0882,48.1178,18459.0
2016-12-23 13:00:00,48.85,48.86,48.79,48.8,27241.0,48.1079,48.1178,48.0488,48.0587,27241.0
2016-12-23 13:30:00,48.8,48.84,48.78,48.8,21437.0,48.0587,48.0981,48.039,48.0587,21437.0
2016-12-23 14:00:00,48.8,48.8,48.7,48.74,37428.0,48.0587,48.0587,47.9602,47.9996,37428.0
2016-12-23 14:30:00,48.74,48.78,48.73,48.76,32946.0,47.9996,48.039,47.9897,48.0193,32946.0
2016-12-23 15:00:00,48.76,48.78,48.74,48.75,41947.0,48.0193,48.039,47.9996,48.0094,41947.0
2016-12-23 15:30:00,48.75,48.97,48.75,48.94,210364.0,48.0094,48.2261,48.0094,48.1966,210364.0
2016-12-27 09:30:00,49.15,49.25,48.9,49.11,38510.0,48.4034,48.5018,48.1572,48.364,38510.0
2016-12-27 10:00:00,49.11,49.15,49.03,49.09,21377.0,48.364,48.4034,48.2852,48.3443,21377.0
2016-12-27 10:30:00,49.11,49.11,48.95,48.97,21927.0,48.364,48.364,48.2064,48.2261,21927.0
2016-12-27 11:00:00,48.97,49.04,48.93,48.95,20875.0,48.2261,48.295,48.1867,48.2064,20875.0
2016-12-27 11:30:00,48.96,49.01,48.91,48.94,24307.0,48.2163,48.2655,48.167,48.1966,24307.0
2016-12-27 12:00:00,48.93,48.95,48.9,48.91,8052.0,48.1867,48.2064,48.1572,48.167,8052.0
2016-12-27 12:30:00,48.9,48.92,48.84,48.84,18911.0,48.1572,48.1769,48.0981,48.0981,18911.0
2016-12-27 13:00:00,48.84,48.92,48.82,48.91,23324.0,48.0981,48.1769,48.0784,48.167,23324.0
2016-12-27 13:30:00,48.92,49.01,48.92,49.01,16901.0,48.1769,48.2655,48.1769,48.2655,16901.0
2016-12-27 14:00:00,49.01,49.02,48.97,49.0,31792.0,48.2655,48.2753,48.2261,48.2556,31792.0
2016-12-27 14:30:00,49.0,49.01,48.97,48.98,19688.0,48.2556,48.2655,48.2261,48.236,19688.0
2016-12-27 15:00:00,48.98,49.03,48.96,49.03,36432.0,48.236,48.2852,48.2163,48.2852,36432.0
2016-12-27 15:30:00,49.03,49.11,49.02,49.04,96480.0,48.2852,48.364,48.2753,48.295,96480.0
2016-12-28 09:30:00,49.14,49.14,48.81,48.86,29386.0,48.3935,48.3935,48.0685,48.1178,29386.0
2016-12-28 10:00:00,48.87,48.88,48.72,48.81,19432.0,48.1276,48.1375,47.9799,48.0685,19432.0
2016-12-28 10:30:00,48.79,48.8,48.67,48.72,26630.0,48.0488,48.0587,47.9307,47.9799,26630.0
2016-12-28 11:00:00,48.72,49.0,48.69,48.99,35298.0,47.9799,48.2556,47.9504,48.2458,35298.0
2016-12-28 11:30:00,48.98,49.01,48.91,48.96,39599.0,48.236,48.2655,48.167,48.2163,39599.0
2016-12-28 12:00:00,48.96,48.96,48.75,48.81,29739.0,48.2163,48.2163,48.0094,48.0685,29739.0
2016-12-28 12:30:00,48.8,48.8,48.6,48.64,41055.0,48.0587,48.0587,47.8617,47.9011,41055.0
2016-12-28 13:00:00,48.64,48.81,48.62,48.78,36013.0,47.9011,48.0685,47.8814,48.039,36013.0
2016-12-28 13:30:00,48.79,48.81,48.66,48.68,21697.0,48.0488,48.0685,47.9208,47.9405,21697.0
2016-12-28 14:00:00,48.69,48.74,48.61,48.65,27186.0,47.9504,47.9996,47.8716,47.911,27186.0
2016-12-28 14:30:00,48.64,48.67,48.59,48.61,56529.0,47.9011,47.9307,47.8519,47.8716,56529.0
2016-12-28 15:00:00,48.61,48.62,48.53,48.56,46286.0,47.8716,47.8814,47.7928,47.8223,46286.0
2016-12-28 15:30:00,48.56,48.58,48.5,48.52,93978.0,47.8223,47.842,47.7632,47.7829,93978.0
2016-12-29 09:30:00,48.66,48.85,48.53,48.71,24557.0,47.9208,48.1079,47.7928,47.9701,24557.0
2016-12-29 10:00:00,48.71,48.82,48.62,48.64,8196.0,47.9701,48.0784,47.8814,47.9011,8196.0
2016-12-29 10:30:00,48.64,48.65,48.46,48.49,20046.0,47.9011,47.911,47.7238,47.7534,20046.0
2016-12-29 11:00:00,48.47,48.53,48.45,48.52,27313.0,47.7337,47.7928,47.714,47.7829,27313.0
2016-12-29 11:30:00,48.53,48.59,48.46,48.47,13448.0,47.7928,47.8519,47.7238,47.7337,13448.0
2016-12-29 12:00:00,48.47,48.47,48.35,48.42,24685.0,47.7337,47.7337,47.6155,47.6845,24685.0
2016-12-29 12:30:00,48.41,48.55,48.38,48.48,13643.0,47.6746,47.8125,47.6451,47.7435,13643.0
2016-12-29 13:00:00,48.5,48.55,48.45,48.54,20585.0,47.7632,47.8125,47.714,47.8026,20585.0
2016-12-29 13:30:00,48.53,48.59,48.44,48.59,41776.0,47.7928,47.8519,47.7042,47.8519,41776.0
2016-12-29 14:00:00,48.59,48.7,48.59,48.62,27613.0,47.8519,47.9602,47.8519,47.8814,27613.0
2016-12-29 14:30:00,48.62,48.65,48.57,48.62,17662.0,47.8814,47.911,47.8322,47.8814,17662.0
2016-12-29 15:00:00,48.62,48.65,48.58,48.63,24362.0,47.8814,47.911,47.842,47.8913,24362.0
2016-12-29 15:30:00,48.62,48.64,48.55,48.59,75581.0,47.8814,47.9011,47.8125,47.8519,75581.0
2016-12-30 09:30:00,48.68,48.76,48.13,48.22,77736.0,47.9405,48.0193,47.3989,47.4875,77736.0
2016-12-30 10:00:00,48.2,48.58,48.08,48.51,43636.0,47.4678,47.842,47.3496,47.7731,43636.0
2016-12-30 10:30:00,48.52,48.63,48.52,48.61,46554.0,47.7829,47.8913,47.7829,47.8716,46554.0
2016-12-30 11:00:00,48.61,48.69,48.53,48.58,36579.0,47.8716,47.9504,47.7928,47.842,36579.0
2016-12-30 11:30:00,48.57,48.67,48.53,48.62,33878.0,47.8322,47.9307,47.7928,47.8814,33878.0
2016-12-30 12:00:00,48.61,48.61,48.51,48.57,23977.0,47.8716,47.8716,47.7731,47.8322,23977.0
2016-12-30 12:30:00,48.55,48.6,48.48,48.58,58750.0,47.8125,47.8617,47.7435,47.842,58750.0
2016-12-30 13:00:00,48.58,48.6,48.54,48.54,23569.0,47.842,47.8617,47.8026,47.8026,23569.0
2016-12-30 13:30:00,48.54,48.58,48.49,48.5,31944.0,47.8026,47.842,47.7534,47.7632,31944.0
2016-12-30 14:00:00,48.48,48.51,48.44,48.48,37495.0,47.7435,47.7731,47.7042,47.7435,37495.0
2016-12-30 14:30:00,48.46,48.54,48.34,48.39,53585.0,47.7238,47.8026,47.6057,47.6549,53585.0
2016-12-30 15:00:00,48.38,48.54,48.37,48.52,48872.0,47.6451,47.8026,47.6352,47.7829,48872.0
2016-12-30 15:30:00,48.52,48.59,48.4,48.57,244153.0,47.7829,47.8519,47.6648,47.8322,244153.0
2017-01-03 09:30:00,48.79,49.11,48.76,49.06,85346.0,48.0488,48.364,48.0193,48.3147,85346.0
2017-01-03 10:00:00,49.05,49.43,48.98,49.4,109967.0,48.3049,48.6791,48.236,48.6496,109967.0
2017-01-03 10:30:00,49.39,49.4,49.02,49.06,130614.0,48.6397,48.6496,48.2753,48.3147,130614.0
2017-01-03 11:00:00,49.05,49.27,49.0,49.22,66613.0,48.3049,48.5215,48.2556,48.4723,66613.0
2017-01-03 11:30:00,49.23,49.3,49.08,49.16,58758.0,48.4822,48.5511,48.3344,48.4132,58758.0
2017-01-03 12:00:00,49.17,49.25,49.07,49.24,38193.0,48.4231,48.5018,48.3246,48.492,38193.0
2017-01-03 12:30:00,49.22,49.27,49.09,49.16,29032.0,48.4723,48.5215,48.3443,48.4132,29032.0
2017-01-03 13:00:00,49.17,49.25,49.03,49.21,50323.0,48.4231,48.5018,48.2852,48.4625,50323.0
2017-01-03 13:30:00,49.2,49.27,48.98,49.02,100733.0,48.4526,48.5215,48.236,48.2753,100733.0
2017-01-03 14:00:00,49.02,49.13,48.99,49.0,73420.0,48.2753,48.3837,48.2458,48.2556,73420.0
2017-01-03 14:30:00,48.99,49.07,48.94,49.01,51634.0,48.2458,48.3246,48.1966,48.2655,51634.0
2017-01-03 15:00:00,49.02,49.09,48.96,48.96,93544.0,48.2753,48.3443,48.2163,48.2163,93544.0
2017-01-03 15:30:00,48.97,49.26,48.93,49.24,221814.0,48.2261,48.5117,48.1867,48.492,221814.0
2017-01-04 09:30:00,49.46,49.65,49.29,49.36,90100.0,48.7087,48.8958,48.5412,48.6102,90100.0
2017-01-04 10:00:00,49.37,49.71,49.37,49.63,90642.0,48.62,48.9549,48.62,48.8761,90642.0
2017-01-04 10:30:00,49.63,49.76,49.62,49.64,81440.0,48.8761,49.0041,48.8662,48.8859,81440.0
2017-01-04 11:00:00,49.65,49.93,49.6,49.91,123136.0,48.8958,49.1715,48.8465,49.1518,123136.0
2017-01-04 11:30:00,49.91,50.19,49.87,50.17,268221.0,49.1518,49.4276,49.1124,49.4079,268221.0
2017-01-04 12:00:00,50.17,50.34,50.16,50.3,199058.0,49.4079,49.5753,49.398,49.5359,199058.0
2017-01-04 12:30:00,50.29,50.35,50.15,50.35,105750.0,49.5261,49.5851,49.3882,49.5851,105750.0
2017-01-04 13:00:00,50.34,50.47,50.33,50.43,124849.0,49.5753,49.7033,49.5654,49.6639,124849.0
2017-01-04 13:30:00,50.44,50.45,50.2,50.21,135622.0,49.6738,49.6836,49.4374,49.4473,135622.0
2017-01-04 14:00:00,50.2,50.3,50.15,50.16,251781.0,49.4374,49.5359,49.3882,49.398,251781.0
2017-01-04 14:30:00,50.17,50.21,50.0,50.05,180284.0,49.4079,49.4473,49.2405,49.2897,180284.0
2017-01-04 15:00:00,50.06,50.34,50.06,50.3,123182.0,49.2995,49.5753,49.2995,49.5359,123182.0
2017-01-04 15:30:00,50.3,50.38,50.18,50.31,338840.0,49.5359,49.6147,49.4177,49.5457,338840.0
2017-01-05 09:30:00,50.02,50.45,50.02,50.43,49930.0,49.2602,49.6836,49.2602,49.6639,49930.0
2017-01-05 10:00:00,50.43,50.93,50.43,50.89,132157.0,49.6639,50.1563,49.6639,50.1169,132157.0
2017-01-05 10:30:00,50.89,50.9,50.45,50.5,104964.0,50.1169,50.1268,49.6836,49.7329,104964.0
2017-01-05 11:00:00,50.47,50.53,50.04,50.04,118491.0,49.7033,49.7624,49.2798,49.2798,118491.0
2017-01-05 11:30:00,50.03,50.18,49.78,49.78,169530.0,49.27,49.4177,49.0238,49.0238,169530.0
2017-01-05 12:00:00,49.79,50.03,49.77,50.0,52187.0,49.0336,49.27,49.0139,49.2405,52187.0
2017-01-05 12:30:00,50.01,50.15,49.97,50.12,45431.0,49.2503,49.3882,49.2109,49.3586,45431.0
2017-01-05 13:00:00,50.11,50.2,50.08,50.2,53982.0,49.3488,49.4374,49.3192,49.4374,53982.0
2017-01-05 13:30:00,50.2,50.25,50.09,50.18,54764.0,49.4374,49.4867,49.3291,49.4177,54764.0
2017-01-05 14:00:00,50.17,50.23,50.12,50.13,90606.0,49.4079,49.467,49.3586,49.3685,90606.0
2017-01-05 14:30:00,50.12,50.22,50.06,50.18,81261.0,49.3586,49.4571,49.2995,49.4177,81261.0
2017-01-05 15:00:00,50.18,50.32,50.17,50.28,82201.0,49.4177,49.5556,49.4079,49.5162,82201.0
2017-01-05 15:30:00,50.28,50.31,50.2,50.23,148225.0,49.5162,49.5457,49.4374,49.467,148225.0
2017-01-06 09:30:00,50.24,50.24,49.95,50.07,41035.0,49.4768,49.4768,49.1912,49.3094,41035.0
2017-01-06 10:00:00,50.07,50.19,50.07,50.14,41581.0,49.3094,49.4276,49.3094,49.3783,41581.0
2017-01-06 10:30:00,50.12,50.19,50.0,50.14,49610.0,49.3586,49.4276,49.2405,49.3783,49610.0
2017-01-06 11:00:00,50.15,50.2,50.04,50.14,40758.0,49.3882,49.4374,49.2798,49.3783,40758.0
2017-01-06 11:30:00,50.15,50.32,50.15,50.3,26193.0,49.3882,49.5556,49.3882,49.5359,26193.0
2017-01-06 12:00:00,50.28,50.28,50.15,50.25,29675.0,49.5162,49.5162,49.3882,49.4867,29675.0
2017-01-06 12:30:00,50.25,50.35,50.25,50.29,26358.0,49.4867,49.5851,49.4867,49.5261,26358.0
2017-01-06 13:00:00,50.29,50.36,50.12,50.13,37574.0,49.5261,49.595,49.3586,49.3685,37574.0
2017-01-06 13:30:00,50.13,50.23,50.06,50.06,31846.0,49.3685,49.467,49.2995,49.2995,31846.0
2017-01-06 14:00:00,50.06,50.17,50.04,50.04,47166.0,49.2995,49.4079,49.2798,49.2798,47166.0
2017-01-06 14:30:00,50.05,50.1,49.97,49.98,39815.0,49.2897,49.3389,49.2109,49.2208,39815.0
2017-01-06 15:00:00,49.98,50.0,49.89,49.9,71605.0,49.2208,49.2405,49.1321,49.142,71605.0
2017-01-06 15:30:00,49.91,49.99,49.81,49.87,160667.0,49.1518,49.2306,49.0533,49.1124,160667.0
2017-01-09 09:30:00,49.75,49.99,49.61,49.78,291820.0,48.9943,49.2306,48.8564,49.0238,291820.0
2017-01-09 10:00:00,49.78,49.79,49.57,49.6,38019.0,49.0238,49.0336,48.817,48.8465,38019.0
2017-01-09 10:30:00,49.59,49.8,49.54,49.75,119603.0,48.8367,49.0435,48.7874,48.9943,119603.0
2017-01-09 11:00:00,49.74,49.79,49.66,49.76,109883.0,48.9844,49.0336,48.9056,49.0041,109883.0
2017-01-09 11:30:00,49.77,49.77,49.62,49.73,69279.0,49.0139,49.0139,48.8662,48.9746,69279.0
2017-01-09 12:00:00,49.72,49.75,49.62,49.64,172969.0,48.9647,48.9943,48.8662,48.8859,172969.0
2017-01-09 12:30:00,49.64,49.74,49.59,49.67,41089.0,48.8859,48.9844,48.8367,48.9155,41089.0
2017-01-09 13:00:00,49.68,49.73,49.65,49.65,27080.0,48.9253,48.9746,48.8958,48.8958,27080.0
2017-01-09 13:30:00,49.65,49.7,49.63,49.68,42097.0,48.8958,48.945,48.8761,48.9253,42097.0
2017-01-09 14:00:00,49.69,49.72,49.65,49.72,51802.0,48.9352,48.9647,48.8958,48.9647,51802.0
2017-01-09 14:30:00,49.71,49.71,49.61,49.65,63499.0,48.9549,48.9549,48.8564,48.8958,63499.0
2017-01-09 15:00:00,49.66,49.69,49.62,49.67,56114.0,48.9056,48.9352,48.8662,48.9155,56114.0
2017-01-09 15:30:00,49.66,49.66,49.51,49.54,220746.0,48.9056,48.9056,48.7579,48.7874,220746.0
2017-01-10 09:30:00,49.79,50.03,49.4,49.98,236079.0,49.0336,49.27,48.6496,49.2208,236079.0
2017-01-10 10:00:00,49.97,50.07,49.92,50.0,75252.0,49.2109,49.3094,49.1617,49.2405,75252.0
2017-01-10 10:30:00,49.99,50.03,49.71,49.71,44525.0,49.2306,49.27,48.9549,48.9549,44525.0
2017-01-10 11:00:00,49.73,49.99,49.73,49.95,31474.0,48.9746,49.2306,48.9746,49.1912,31474.0
2017-01-10 11:30:00,49.94,49.99,49.9,49.94,30753.0,49.1814,49.2306,49.142,49.1814,30753.0
2017-01-10 12:00:00,49.95,49.95,49.81,49.88,38842.0,49.1912,49.1912,49.0533,49.1223,38842.0
2017-01-10 12:30:00,49.89,49.99,49.88,49.94,32709.0,49.1321,49.2306,49.1223,49.1814,32709.0
2017-01-10 13:00:00,49.93,50.08,49.93,49.98,83850.0,49.1715,49.3192,49.1715,49.2208,83850.0
2017-01-10 13:30:00,49.98,49.98,49.86,49.87,60654.0,49.2208,49.2208,49.1026,49.1124,60654.0
2017-01-10 14:00:00,49.87,49.96,49.78,49.93,145174.0,49.1124,49.2011,49.0238,49.1715,145174.0
2017-01-10 14:30:00,49.9,50.0,49.9,49.95,53998.0,49.142,49.2405,49.142,49.1912,53998.0
2017-01-10 15:00:00,49.96,50.02,49.9,50.01,334383.0,49.2011,49.2602,49.142,49.2503,334383.0
2017-01-10 15:30:00,50.02,50.18,49.94,49.95,267121.0,49.2602,49.4177,49.1814,49.1912,267121.0
2017-01-11 09:30:00,50.05,50.17,49.93,50.07,120680.0,49.2897,49.4079,49.1715,49.3094,120680.0
2017-01-11 10:00:00,50.04,50.06,49.87,49.99,87849.0,49.2798,49.2995,49.1124,49.2306,87849.0
2017-01-11 10:30:00,49.98,50.05,49.85,49.88,71039.0,49.2208,49.2897,49.0927,49.1223,71039.0
2017-01-11 11:00:00,49.89,50.27,49.83,49.99,139545.0,49.1321,49.5064,49.073,49.2306,139545.0
2017-01-11 11:30:00,49.94,49.94,49.7,49.9,43467.0,49.1814,49.1814,48.945,49.142,43467.0
2017-01-11 12:00:00,49.91,50.0,49.75,49.88,62210.0,49.1518,49.2405,48.9943,49.1223,62210.0
2017-01-11 12:30:00,49.87,49.88,49.67,49.83,39343.0,49.1124,49.1223,48.9155,49.073,39343.0
2017-01-11 13:00:00,49.83,49.84,49.67,49.68,61537.0,49.073,49.0829,48.9155,48.9253,61537.0
2017-01-11 13:30:00,49.68,49.91,49.68,49.87,64018.0,48.9253,49.1518,48.9253,49.1124,64018.0
2017-01-11 14:00:00,49.88,49.9,49.71,49.78,76549.0,49.1223,49.142,48.9549,49.0238,76549.0
2017-01-11 14:30:00,49.78,49.86,49.78,49.85,54232.0,49.0238,49.1026,49.0238,49.0927,54232.0
2017-01-11 15:00:00,49.86,49.95,49.86,49.9,102031.0,49.1026,49.1912,49.1026,49.142,102031.0
2017-01-11 15:30:00,49.89,50.01,49.88,49.99,241911.0,49.1321,49.2503,49.1223,49.2306,241911.0
2017-01-12 09:30:00,49.9,49.97,49.24,49.37,65544.0,49.142,49.2109,48.492,48.62,65544.0
2017-01-12 10:00:00,49.39,49.41,49.0,49.29,62134.0,48.6397,48.6594,48.2556,48.5412,62134.0
2017-01-12 10:30:00,49.29,49.43,49.04,49.08,57565.0,48.5412,48.6791,48.295,48.3344,57565.0
2017-01-12 11:00:00,49.06,49.14,48.96,49.09,69991.0,48.3147,48.3935,48.2163,48.3443,69991.0
2017-01-12 11:30:00,49.09,49.13,49.0,49.08,38486.0,48.3443,48.3837,48.2556,48.3344,38486.0
2017-01-12 12:00:00,49.07,49.34,49.03,49.32,65478.0,48.3246,48.5905,48.2852,48.5708,65478.0
2017-01-12 12:30:00,49.32,49.45,49.29,49.4,55161.0,48.5708,48.6988,48.5412,48.6496,55161.0
2017-01-12 13:00:00,49.4,49.56,49.4,49.49,47705.0,48.6496,48.8071,48.6496,48.7382,47705.0
2017-01-12 13:30:00,49.5,49.66,49.48,49.62,52867.0,48.7481,48.9056,48.7284,48.8662,52867.0
2017-01-12 14:00:00,49.63,49.74,49.58,49.74,58098.0,48.8761,48.9844,48.8268,48.9844,58098.0
2017-01-12 14:30:00,49.74,49.91,49.71,49.84,101598.0,48.9844,49.1518,48.9549,49.0829,101598.0
2017-01-12 15:00:00,49.85,49.85,49.7,49.71,84928.0,49.0927,49.0927,48.945,48.9549,84928.0
2017-01-12 15:30:00,49.72,49.81,49.69,49.75,196463.0,48.9647,49.0533,48.9352,48.9943,196463.0
2017-01-13 09:30:00,49.84,49.97,49.6,49.62,41691.0,49.0829,49.2109,48.8465,48.8662,41691.0
2017-01-13 10:00:00,49.58,49.78,49.57,49.65,64931.0,48.8268,49.0238,48.817,48.8958,64931.0
2017-01-13 10:30:00,49.66,49.69,49.48,49.52,55481.0,48.9056,48.9352,48.7284,48.7677,55481.0
2017-01-13 11:00:00,49.52,49.61,49.48,49.61,50001.0,48.7677,48.8564,48.7284,48.8564,50001.0
2017-01-13 11:30:00,49.61,49.71,49.59,49.7,38641.0,48.8564,48.9549,48.8367,48.945,38641.0
2017-01-13 12:00:00,49.7,49.7,49.55,49.6,32664.0,48.945,48.945,48.7973,48.8465,32664.0
2017-01-13 12:30:00,49.6,49.67,49.58,49.59,26587.0,48.8465,48.9155,48.8268,48.8367,26587.0
2017-01-13 13:00:00,49.6,49.63,49.54,49.57,28395.0,48.8465,48.8761,48.7874,48.817,28395.0
2017-01-13 13:30:00,49.57,49.62,49.39,49.42,85403.0,48.817,48.8662,48.6397,48.6693,85403.0
2017-01-13 14:00:00,49.41,49.46,49.29,49.31,89812.0,48.6594,48.7087,48.5412,48.5609,89812.0
2017-01-13 14:30:00,49.31,49.37,49.26,49.36,68940.0,48.5609,48.62,48.5117,48.6102,68940.0
2017-01-13 15:00:00,49.37,49.41,49.32,49.4,63239.0,48.62,48.6594,48.5708,48.6496,63239.0
2017-01-13 15:30:00,49.4,49.5,49.37,49.5,206305.0,48.6496,48.7481,48.62,48.7481,206305.0
2017-01-17 09:30:00,49.25,49.25,48.75,48.79,104850.0,48.5018,48.5018,48.0094,48.0488,104850.0
2017-01-17 10:00:00,48.8,49.28,48.76,49.2,77804.0,48.0587,48.5314,48.0193,48.4526,77804.0
2017-01-17 10:30:00,49.17,49.18,48.88,48.92,101765.0,48.4231,48.4329,48.1375,48.1769,101765.0
2017-01-17 11:00:00,48.91,48.98,48.75,48.75,75005.0,48.167,48.236,48.0094,48.0094,75005.0
2017-01-17 11:30:00,48.76,48.96,48.75,48.91,55860.0,48.0193,48.2163,48.0094,48.167,55860.0
2017-01-17 12:00:00,48.9,49.01,48.89,48.96,89315.0,48.1572,48.2655,48.1473,48.2163,89315.0
2017-01-17 12:30:00,48.97,49.0,48.9,48.9,76599.0,48.2261,48.2556,48.1572,48.1572,76599.0
2017-01-17 13:00:00,48.9,48.93,48.88,48.89,58938.0,48.1572,48.1867,48.1375,48.1473,58938.0
2017-01-17 13:30:00,48.9,48.91,48.83,48.84,37288.0,48.1572,48.167,48.0882,48.0981,37288.0
2017-01-17 14:00:00,48.84,48.95,48.82,48.83,49857.0,48.0981,48.2064,48.0784,48.0882,49857.0
2017-01-17 14:30:00,48.83,48.83,48.61,48.72,66769.0,48.0882,48.0882,47.8716,47.9799,66769.0
2017-01-17 15:00:00,48.71,48.78,48.65,48.71,68339.0,47.9701,48.039,47.911,47.9701,68339.0
2017-01-17 15:30:00,48.71,48.8,48.69,48.75,250504.0,47.9701,48.0587,47.9504,48.0094,250504.0
2017-01-18 09:30:00,48.75,49.02,48.57,48.97,47730.0,48.0094,48.2753,47.8322,48.2261,47730.0
2017-01-18 10:00:00,49.0,49.25,48.99,49.14,150297.0,48.2556,48.5018,48.2458,48.3935,150297.0
2017-01-18 10:30:00,49.14,49.2,49.03,49.19,107773.0,48.3935,48.4526,48.2852,48.4428,107773.0
2017-01-18 11:00:00,49.19,49.19,49.08,49.15,42646.0,48.4428,48.4428,48.3344,48.4034,42646.0
2017-01-18 11:30:00,49.15,49.17,49.05,49.06,81070.0,48.4034,48.4231,48.3049,48.3147,81070.0
2017-01-18 12:00:00,49.07,49.28,49.07,49.22,271268.0,48.3246,48.5314,48.3246,48.4723,271268.0
2017-01-18 12:30:00,49.23,49.26,49.17,49.19,76964.0,48.4822,48.5117,48.4231,48.4428,76964.0
2017-01-18 13:00:00,49.2,49.25,49.08,49.12,62902.0,48.4526,48.5018,48.3344,48.3738,62902.0
2017-01-18 13:30:00,49.12,49.17,49.1,49.11,36076.0,48.3738,48.4231,48.3541,48.364,36076.0
2017-01-18 14:00:00,49.11,49.16,49.11,49.14,55734.0,48.364,48.4132,48.364,48.3935,55734.0
2017-01-18 14:30:00,49.14,49.18,49.12,49.14,57199.0,48.3935,48.4329,48.3738,48.3935,57199.0
2017-01-18 15:00:00,49.14,49.16,49.09,49.1,83001.0,48.3935,48.4132,48.3443,48.3541,83001.0
2017-01-18 15:30:00,49.11,49.13,49.08,49.09,204850.0,48.364,48.3837,48.3344,48.3443,204850.0
2017-01-19 09:30:00,49.36,49.59,49.21,49.52,101918.0,48.6102,48.8367,48.4625,48.7677,101918.0
2017-01-19 10:00:00,49.5,49.5,49.28,49.45,26024.0,48.7481,48.7481,48.5314,48.6988,26024.0
2017-01-19 10:30:00,49.47,49.52,49.41,49.5,55445.0,48.7185,48.7677,48.6594,48.7481,55445.0
2017-01-19 11:00:00,49.5,49.52,49.29,49.29,143673.0,48.7481,48.7677,48.5412,48.5412,143673.0
2017-01-19 11:30:00,49.28,49.42,49.28,49.32,32649.0,48.5314,48.6693,48.5314,48.5708,32649.0
2017-01-19 12:00:00,49.32,49.43,49.32,49.37,20605.0,48.5708,48.6791,48.5708,48.62,20605.0
2017-01-19 12:30:00,49.38,49.41,49.31,49.35,41288.0,48.6299,48.6594,48.5609,48.6003,41288.0
2017-01-19 13:00:00,49.35,49.36,49.2,49.2,27455.0,48.6003,48.6102,48.4526,48.4526,27455.0
2017-01-19 13:30:00,49.2,49.34,49.2,49.25,26009.0,48.4526,48.5905,48.4526,48.5018,26009.0
2017-01-19 14:00:00,49.25,49.25,49.02,49.18,42876.0,48.5018,48.5018,48.2753,48.4329,42876.0
2017-01-19 14:30:00,49.18,49.4,49.16,49.37,72848.0,48.4329,48.6496,48.4132,48.62,72848.0
2017-01-19 15:00:00,49.37,49.49,49.34,49.45,144140.0,48.62,48.7382,48.5905,48.6988,144140.0
2017-01-19 15:30:00,49.46,49.49,49.38,49.43,228363.0,48.7087,48.7382,48.6299,48.6791,228363.0
2017-01-20 09:30:00,49.71,49.78,49.43,49.51,232744.0,48.9549,49.0238,48.6791,48.7579,232744.0
2017-01-20 10:00:00,49.51,49.53,49.33,49.33,44970.0,48.7579,48.7776,48.5806,48.5806,44970.0
2017-01-20 10:30:00,49.34,49.43,49.28,49.37,27915.0,48.5905,48.6791,48.5314,48.62,27915.0
2017-01-20 11:00:00,49.38,49.46,49.35,49.35,32243.0,48.6299,48.7087,48.6003,48.6003,32243.0
2017-01-20 11:30:00,49.34,49.4,49.31,49.39,30895.0,48.5905,48.6496,48.5609,48.6397,30895.0
2017-01-20 12:00:00,49.4,49.4,49.19,49.21,48700.0,48.6496,48.6496,48.4428,48.4625,48700.0
2017-01-20 12:30:00,49.21,49.28,49.13,49.25,56916.0,48.4625,48.5314,48.3837,48.5018,56916.0
2017-01-20 13:00:00,49.26,49.37,49.2,49.32,28519.0,48.5117,48.62,48.4526,48.5708,28519.0
2017-01-20 13:30:00,49.32,49.34,49.26,49.28,43593.0,48.5708,48.5905,48.5117,48.5314,43593.0
2017-01-20 14:00:00,49.28,49.29,49.12,49.16,69761.0,48.5314,48.5412,48.3738,48.4132,69761.0
2017-01-20 14:30:00,49.16,49.17,49.08,49.08,67533.0,48.4132,48.4231,48.3344,48.3344,67533.0
2017-01-20 15:00:00,49.08,49.24,49.08,49.14,106573.0,48.3344,48.492,48.3344,48.3935,106573.0
2017-01-20 15:30:00,49.14,49.37,49.12,49.35,208888.0,48.3935,48.62,48.3738,48.6003,208888.0
2017-01-23 09:30:00,49.4,49.98,49.0,49.01,62755.0,48.6496,49.2208,48.2556,48.2655,62755.0
2017-01-23 10:00:00,49.0,49.06,48.7,48.7,58451.0,48.2556,48.3147,47.9602,47.9602,58451.0
2017-01-23 10:30:00,48.7,48.73,48.52,48.65,103879.0,47.9602,47.9897,47.7829,47.911,103879.0
2017-01-23 11:00:00,48.66,48.81,48.58,48.74,163715.0,47.9208,48.0685,47.842,47.9996,163715.0
2017-01-23 11:30:00,48.75,48.76,48.51,48.59,118009.0,48.0094,48.0193,47.7731,47.8519,118009.0
2017-01-23 12:00:00,48.59,48.62,48.39,48.47,79007.0,47.8519,47.8814,47.6549,47.7337,79007.0
2017-01-23 12:30:00,48.48,48.52,48.38,48.4,81614.0,47.7435,47.7829,47.6451,47.6648,81614.0
2017-01-23 13:00:00,48.4,48.42,48.36,48.4,60063.0,47.6648,47.6845,47.6254,47.6648,60063.0
2017-01-23 13:30:00,48.4,48.69,48.39,48.62,87695.0,47.6648,47.9504,47.6549,47.8814,87695.0
2017-01-23 14:00:00,48.61,48.62,48.51,48.55,145874.0,47.8716,47.8814,47.7731,47.8125,145874.0
2017-01-23 14:30:00,48.55,48.82,48.55,48.82,65119.0,47.8125,48.0784,47.8125,48.0784,65119.0
2017-01-23 15:00:00,48.82,48.87,48.75,48.84,79334.0,48.0784,48.1276,48.0094,48.0981,79334.0
2017-01-23 15:30:00,48.84,48.96,48.83,48.89,339224.0,48.0981,48.2163,48.0882,48.1473,339224.0
2017-01-24 09:30:00,48.93,49.36,48.8,49.18,58251.0,48.1867,48.6102,48.0587,48.4329,58251.0
2017-01-24 10:00:00,49.18,49.35,49.04,49.26,124935.0,48.4329,48.6003,48.295,48.5117,124935.0
2017-01-24 10:30:00,49.25,49.35,49.21,49.28,83213.0,48.5018,48.6003,48.4625,48.5314,83213.0
2017-01-24 11:00:00,49.28,49.55,49.28,49.42,121035.0,48.5314,48.7973,48.5314,48.6693,121035.0
2017-01-24 11:30:00,49.43,49.48,49.25,49.36,107302.0,48.6791,48.7284,48.5018,48.6102,107302.0
2017-01-24 12:00:00,49.36,49.45,49.23,49.42,87847.0,48.6102,48.6988,48.4822,48.6693,87847.0
2017-01-24 12:30:00,49.44,49.66,49.42,49.61,77698.0,48.689,48.9056,48.6693,48.8564,77698.0
2017-01-24 13:00:00,49.61,49.64,49.3,49.44,271554.0,48.8564,48.8859,48.5511,48.689,271554.0
2017-01-24 13:30:00,49.44,49.73,49.32,49.66,154282.0,48.689,48.9746,48.5708,48.9056,154282.0
2017-01-24 14:00:00,49.65,49.75,49.5,49.61,203877.0,48.8958,48.9943,48.7481,48.8564,203877.0
2017-01-24 14:30:00,49.6,49.73,49.35,49.38,297420.0,48.8465,48.9746,48.6003,48.6299,297420.0
2017-01-24 15:00:00,49.37,49.54,49.33,49.34,329233.0,48.62,48.7874,48.5806,48.5905,329233.0
2017-01-24 15:30:00,49.34,49.44,49.23,49.37,915295.0,48.5905,48.689,48.4822,48.62,915295.0
2017-01-25 09:30:00,45.49,45.91,44.54,44.99,2094111.0,44.799,45.2126,43.8634,44.3066,2094111.0
2017-01-25 10:00:00,44.95,45.05,44.41,44.71,2148340.0,44.2672,44.3657,43.7354,44.0308,2148340.0
2017-01-25 10:30:00,44.7,44.71,44.25,44.45,1137603.0,44.021,44.0308,43.5778,43.7748,1137603.0
2017-01-25 11:00:00,44.46,44.7,43.84,43.86,957806.0,43.7846,44.021,43.174,43.1937,957806.0
2017-01-25 11:30:00,43.88,44.0,43.74,43.82,1006027.0,43.2134,43.3316,43.0756,43.1543,1006027.0
2017-01-25 12:00:00,43.81,43.92,43.66,43.77,718031.0,43.1445,43.2528,42.9968,43.1051,718031.0
2017-01-25 12:30:00,43.77,43.86,43.68,43.79,512328.0,43.1051,43.1937,43.0165,43.1248,512328.0
2017-01-25 13:00:00,43.8,45.02,43.72,45.0,895340.0,43.1346,44.3361,43.0559,44.3164,895340.0
2017-01-25 13:30:00,45.01,45.85,45.0,45.23,914678.0,44.3263,45.1535,44.3164,44.5429,914678.0
2017-01-25 14:00:00,45.23,45.65,44.95,45.62,611686.0,44.5429,44.9565,44.2672,44.927,611686.0
2017-01-25 14:30:00,45.62,46.0,45.54,45.7,934340.0,44.927,45.3012,44.8482,45.0058,934340.0
2017-01-25 15:00:00,45.7,46.28,45.67,45.93,1156950.0,45.0058,45.577,44.9762,45.2323,1156950.0
2017-01-25 15:30:00,45.93,47.2,45.81,46.73,2576832.0,45.2323,46.483,45.1141,46.0201,2576832.0
2017-01-26 09:30:00,46.72,49.03,46.65,48.6,824352.0,46.0103,48.2852,45.9413,47.8617,824352.0
2017-01-26 10:00:00,48.6,49.39,48.3,48.98,713591.0,47.8617,48.6397,47.5663,48.236,713591.0
2017-01-26 10:30:00,49.0,49.01,48.23,48.31,608421.0,48.2556,48.2655,47.4973,47.5761,608421.0
2017-01-26 11:00:00,48.31,48.94,48.17,48.91,241546.0,47.5761,48.1966,47.4383,48.167,241546.0
2017-01-26 11:30:00,48.92,48.93,48.3,48.34,135477.0,48.1769,48.1867,47.5663,47.6057,135477.0
2017-01-26 12:00:00,48.34,48.34,47.99,48.07,273629.0,47.6057,47.6057,47.261,47.3398,273629.0
2017-01-26 12:30:00,48.08,48.08,47.68,47.93,199653.0,47.3496,47.3496,46.9557,47.2019,199653.0
2017-01-26 13:00:00,47.95,48.1,47.86,47.98,125469.0,47.2216,47.3693,47.133,47.2511,125469.0
2017-01-26 13:30:00,48.0,48.02,47.89,47.99,126595.0,47.2708,47.2905,47.1625,47.261,126595.0
2017-01-26 14:00:00,47.99,48.14,47.97,48.13,197271.0,47.261,47.4087,47.2413,47.3989,197271.0
2017-01-26 14:30:00,48.12,48.35,47.93,48.35,308447.0,47.389,47.6155,47.2019,47.6155,308447.0
2017-01-26 15:00:00,48.34,48.47,48.23,48.35,397019.0,47.6057,47.7337,47.4973,47.6155,397019.0
2017-01-26 15:30:00,48.35,48.6,48.34,48.51,680877.0,47.6155,47.8617,47.6057,47.7731,680877.0
2017-01-27 09:30:00,48.55,48.97,48.35,48.9,191499.0,47.8125,48.2261,47.6155,48.1572,191499.0
2017-01-27 10:00:00,48.87,49.18,48.68,48.74,310574.0,48.1276,48.4329,47.9405,47.9996,310574.0
2017-01-27 10:30:00,48.74,48.96,48.69,48.7,227915.0,47.9996,48.2163,47.9504,47.9602,227915.0
2017-01-27 11:00:00,48.69,48.77,48.54,48.54,185490.0,47.9504,48.0291,47.8026,47.8026,185490.0
2017-01-27 11:30:00,48.54,48.64,48.41,48.59,340732.0,47.8026,47.9011,47.6746,47.8519,340732.0
2017-01-27 12:00:00,48.6,49.6,48.49,48.65,267974.0,47.8617,48.8465,47.7534,47.911,267974.0
2017-01-27 12:30:00,48.65,48.66,48.29,48.52,122817.0,47.911,47.9208,47.5564,47.7829,122817.0
2017-01-27 13:00:00,48.53,48.53,48.21,48.25,145267.0,47.7928,47.7928,47.4776,47.517,145267.0
2017-01-27 13:30:00,48.26,48.3,48.0,48.11,165422.0,47.5269,47.5663,47.2708,47.3792,165422.0
2017-01-27 14:00:00,48.12,48.15,47.8,47.8,176797.0,47.389,47.4186,47.0739,47.0739,176797.0
2017-01-27 14:30:00,47.8,48.0,47.79,47.93,201896.0,47.0739,47.2708,47.064,47.2019,201896.0
2017-01-27 15:00:00,47.92,47.94,47.66,47.81,259587.0,47.1921,47.2117,46.936,47.0837,259587.0
2017-01-27 15:30:00,47.81,47.91,47.71,47.76,523340.0,47.0837,47.1822,46.9852,47.0345,523340.0
2017-01-30 09:30:00,47.5,47.82,47.28,47.55,175668.0,46.7784,47.0936,46.5618,46.8277,175668.0
2017-01-30 10:00:00,47.54,47.56,47.13,47.13,174835.0,46.8178,46.8375,46.4141,46.4141,174835.0
2017-01-30 10:30:00,47.11,47.2,46.89,46.89,151487.0,46.3944,46.483,46.1777,46.1777,151487.0
2017-01-30 11:00:00,46.89,46.99,46.81,46.95,244155.0,46.1777,46.2762,46.0989,46.2368,244155.0
2017-01-30 11:30:00,46.95,47.14,46.87,47.08,96705.0,46.2368,46.4239,46.158,46.3648,96705.0
2017-01-30 12:00:00,47.08,47.35,47.02,47.29,96984.0,46.3648,46.6307,46.3057,46.5716,96984.0
2017-01-30 12:30:00,47.28,47.42,47.22,47.42,55949.0,46.5618,46.6996,46.5027,46.6996,55949.0
2017-01-30 13:00:00,47.41,47.51,47.38,47.39,86622.0,46.6898,46.7883,46.6603,46.6701,86622.0
2017-01-30 13:30:00,47.39,47.39,47.27,47.38,96761.0,46.6701,46.6701,46.5519,46.6603,96761.0
2017-01-30 14:00:00,47.39,47.53,47.39,47.51,83026.0,46.6701,46.808,46.6701,46.7883,83026.0
2017-01-30 14:30:00,47.51,47.55,47.43,47.47,100035.0,46.7883,46.8277,46.7095,46.7489,100035.0
2017-01-30 15:00:00,47.48,47.48,47.35,47.4,122989.0,46.7587,46.7587,46.6307,46.68,122989.0
2017-01-30 15:30:00,47.41,47.48,47.32,47.44,320986.0,46.6898,46.7587,46.6012,46.7193,320986.0
2017-01-31 09:30:00,47.27,47.27,46.63,46.78,109815.0,46.5519,46.5519,45.9216,46.0694,109815.0
2017-01-31 10:00:00,46.77,46.98,46.63,46.86,106850.0,46.0595,46.2663,45.9216,46.1482,106850.0
2017-01-31 10:30:00,46.9,47.06,46.8,46.85,124183.0,46.1875,46.3451,46.0891,46.1383,124183.0
2017-01-31 11:00:00,46.84,46.89,46.68,46.8,217622.0,46.1285,46.1777,45.9709,46.0891,217622.0
2017-01-31 11:30:00,46.8,46.95,46.8,46.94,148870.0,46.0891,46.2368,46.0891,46.2269,148870.0
2017-01-31 12:00:00,46.94,47.12,46.92,47.06,72226.0,46.2269,46.4042,46.2072,46.3451,72226.0
2017-01-31 12:30:00,47.06,47.16,47.05,47.14,45412.0,46.3451,46.4436,46.3353,46.4239,45412.0
2017-01-31 13:00:00,47.13,47.15,46.98,47.11,57670.0,46.4141,46.4337,46.2663,46.3944,57670.0
2017-01-31 13:30:00,47.11,47.12,46.92,46.94,42257.0,46.3944,46.4042,46.2072,46.2269,42257.0
2017-01-31 14:00:00,46.94,46.99,46.83,46.99,58425.0,46.2269,46.2762,46.1186,46.2762,58425.0
2017-01-31 14:30:00,47.0,47.25,46.97,47.21,81977.0,46.286,46.5322,46.2565,46.4928,81977.0
2017-01-31 15:00:00,47.21,47.42,47.21,47.36,112563.0,46.4928,46.6996,46.4928,46.6406,112563.0
2017-01-31 15:30:00,47.36,47.45,47.29,47.37,263700.0,46.6406,46.7292,46.5716,46.6504,263700.0
2017-02-01 09:30:00,47.67,47.92,47.54,47.56,79779.0,46.9459,47.1921,46.8178,46.8375,79779.0
2017-02-01 10:00:00,47.58,47.79,47.44,47.44,37692.0,46.8572,47.064,46.7193,46.7193,37692.0
2017-02-01 10:30:00,47.44,47.5,47.23,47.26,40308.0,46.7193,46.7784,46.5125,46.5421,40308.0
2017-02-01 11:00:00,47.28,47.35,47.16,47.16,32874.0,46.5618,46.6307,46.4436,46.4436,32874.0
2017-02-01 11:30:00,47.17,47.28,47.11,47.2,21994.0,46.4534,46.5618,46.3944,46.483,21994.0
2017-02-01 12:00:00,47.23,47.29,47.18,47.24,28027.0,46.5125,46.5716,46.4633,46.5224,28027.0
2017-02-01 12:30:00,47.25,47.29,47.23,47.28,30211.0,46.5322,46.5716,46.5125,46.5618,30211.0
2017-02-01 13:00:00,47.28,47.31,47.21,47.24,52459.0,46.5618,46.5913,46.4928,46.5224,52459.0
2017-02-01 13:30:00,47.24,47.27,47.13,47.15,48529.0,46.5224,46.5519,46.4141,46.4337,48529.0
2017-02-01 14:00:00,47.14,47.38,47.06,47.35,116367.0,46.4239,46.6603,46.3451,46.6307,116367.0
2017-02-01 14:30:00,47.36,47.36,47.1,47.14,54070.0,46.6406,46.6406,46.3845,46.4239,54070.0
2017-02-01 15:00:00,47.14,47.22,47.12,47.19,94362.0,46.4239,46.5027,46.4042,46.4731,94362.0
2017-02-01 15:30:00,47.19,47.24,47.06,47.09,340322.0,46.4731,46.5224,46.3451,46.3747,340322.0
2017-02-02 09:30:00,46.76,47.08,46.57,46.85,118745.0,46.0497,46.3648,45.8626,46.1383,118745.0
2017-02-02 10:00:00,46.88,46.93,46.79,46.83,64883.0,46.1679,46.2171,46.0792,46.1186,64883.0
2017-02-02 10:30:00,46.82,47.19,46.72,47.14,133239.0,46.1088,46.4731,46.0103,46.4239,133239.0
2017-02-02 11:00:00,47.18,47.25,46.92,46.98,116842.0,46.4633,46.5322,46.2072,46.2663,116842.0
2017-02-02 11:30:00,46.98,47.0,46.91,46.95,116492.0,46.2663,46.286,46.1974,46.2368,116492.0
2017-02-02 12:00:00,46.95,47.08,46.94,47.03,82521.0,46.2368,46.3648,46.2269,46.3156,82521.0
2017-02-02 12:30:00,47.04,47.1,47.01,47.06,34540.0,46.3254,46.3845,46.2959,46.3451,34540.0
2017-02-02 13:00:00,47.07,47.07,46.95,46.97,68723.0,46.355,46.355,46.2368,46.2565,68723.0
2017-02-02 13:30:00,46.97,47.17,46.96,47.12,64155.0,46.2565,46.4534,46.2466,46.4042,64155.0
2017-02-02 14:00:00,47.13,47.26,47.08,47.14,74237.0,46.4141,46.5421,46.3648,46.4239,74237.0
2017-02-02 14:30:00,47.14,47.16,47.04,47.12,87863.0,46.4239,46.4436,46.3254,46.4042,87863.0
2017-02-02 15:00:00,47.12,47.35,47.07,47.34,97220.0,46.4042,46.6307,46.355,46.6209,97220.0
2017-02-02 15:30:00,47.34,47.56,47.28,47.54,534256.0,46.6209,46.8375,46.5618,46.8178,534256.0
2017-02-03 09:30:00,47.69,47.98,47.69,47.93,185792.0,46.9655,47.2511,46.9655,47.2019,185792.0
2017-02-03 10:00:00,47.96,48.2,47.93,48.16,58416.0,47.2314,47.4678,47.2019,47.4284,58416.0
2017-02-03 10:30:00,48.16,48.19,48.08,48.1,54562.0,47.4284,47.458,47.3496,47.3693,54562.0
2017-02-03 11:00:00,48.13,48.25,47.97,47.99,128160.0,47.3989,47.517,47.2413,47.261,128160.0
2017-02-03 11:30:00,48.0,48.12,48.0,48.1,60229.0,47.2708,47.389,47.2708,47.3693,60229.0
2017-02-03 12:00:00,48.1,48.24,48.1,48.12,86622.0,47.3693,47.5072,47.3693,47.389,86622.0
2017-02-03 12:30:00,48.13,48.29,48.11,48.28,100568.0,47.3989,47.5564,47.3792,47.5466,100568.0
2017-02-03 13:00:00,48.28,48.28,48.19,48.21,107929.0,47.5466,47.5466,47.458,47.4776,107929.0
2017-02-03 13:30:00,48.22,48.28,48.2,48.21,34100.0,47.4875,47.5466,47.4678,47.4776,34100.0
2017-02-03 14:00:00,48.22,48.28,48.19,48.27,53005.0,47.4875,47.5466,47.458,47.5367,53005.0
2017-02-03 14:30:00,48.26,48.32,48.2,48.2,74770.0,47.5269,47.586,47.4678,47.4678,74770.0
2017-02-03 15:00:00,48.21,48.27,48.19,48.2,69781.0,47.4776,47.5367,47.458,47.4678,69781.0
2017-02-03 15:30:00,48.2,48.35,48.16,48.29,344395.0,47.4678,47.6155,47.4284,47.5564,344395.0
2017-02-06 09:30:00,48.16,48.57,48.1,48.56,41798.0,47.4284,47.8322,47.3693,47.8223,41798.0
2017-02-06 10:00:00,48.54,48.54,48.27,48.44,27369.0,47.8026,47.8026,47.5367,47.7042,27369.0
2017-02-06 10:30:00,48.44,48.46,48.25,48.26,43512.0,47.7042,47.7238,47.517,47.5269,43512.0
2017-02-06 11:00:00,48.25,48.33,48.21,48.29,25567.0,47.517,47.5958,47.4776,47.5564,25567.0
2017-02-06 11:30:00,48.3,48.32,48.25,48.27,16804.0,47.5663,47.586,47.517,47.5367,16804.0
2017-02-06 12:00:00,48.28,48.32,48.23,48.27,22610.0,47.5466,47.586,47.4973,47.5367,22610.0
2017-02-06 12:30:00,48.27,48.27,48.14,48.15,20253.0,47.5367,47.5367,47.4087,47.4186,20253.0
2017-02-06 13:00:00,48.15,48.17,48.08,48.16,24459.0,47.4186,47.4383,47.3496,47.4284,24459.0
2017-02-06 13:30:00,48.15,48.24,48.1,48.22,33829.0,47.4186,47.5072,47.3693,47.4875,33829.0
2017-02-06 14:00:00,48.21,48.23,48.15,48.21,21199.0,47.4776,47.4973,47.4186,47.4776,21199.0
2017-02-06 14:30:00,48.21,48.29,48.2,48.27,35473.0,47.4776,47.5564,47.4678,47.5367,35473.0
2017-02-06 15:00:00,48.26,48.35,48.26,48.34,64568.0,47.5269,47.6155,47.5269,47.6057,64568.0
2017-02-06 15:30:00,48.34,48.36,48.27,48.29,141322.0,47.6057,47.6254,47.5367,47.5564,141322.0
2017-02-07 09:30:00,48.43,48.64,48.31,48.54,51139.0,47.6943,47.9011,47.5761,47.8026,51139.0
2017-02-07 10:00:00,48.58,48.8,48.46,48.78,117117.0,47.842,48.0587,47.7238,48.039,117117.0
2017-02-07 10:30:00,48.78,48.79,48.66,48.66,31887.0,48.039,48.0488,47.9208,47.9208,31887.0
2017-02-07 11:00:00,48.66,48.67,48.48,48.51,89215.0,47.9208,47.9307,47.7435,47.7731,89215.0
2017-02-07 11:30:00,48.5,48.52,48.4,48.49,66899.0,47.7632,47.7829,47.6648,47.7534,66899.0
2017-02-07 12:00:00,48.5,48.56,48.34,48.36,65640.0,47.7632,47.8223,47.6057,47.6254,65640.0
2017-02-07 12:30:00,48.35,48.36,48.16,48.18,46764.0,47.6155,47.6254,47.4284,47.4481,46764.0
2017-02-07 13:00:00,48.18,48.19,48.03,48.07,48462.0,47.4481,47.458,47.3004,47.3398,48462.0
2017-02-07 13:30:00,48.08,48.18,48.07,48.15,47867.0,47.3496,47.4481,47.3398,47.4186,47867.0
2017-02-07 14:00:00,48.13,48.16,48.03,48.1,38814.0,47.3989,47.4284,47.3004,47.3693,38814.0
2017-02-07 14:30:00,48.11,48.16,48.05,48.06,33419.0,47.3792,47.4284,47.3201,47.3299,33419.0
2017-02-07 15:00:00,48.07,48.11,48.03,48.06,65099.0,47.3398,47.3792,47.3004,47.3299,65099.0
2017-02-07 15:30:00,48.05,48.21,48.02,48.21,164529.0,47.3201,47.4776,47.2905,47.4776,164529.0
2017-02-08 09:30:00,48.16,48.18,47.73,47.78,23287.0,47.4284,47.4481,47.0049,47.0542,23287.0
2017-02-08 10:00:00,47.74,47.8,47.67,47.75,48032.0,47.0148,47.0739,46.9459,47.0246,48032.0
2017-02-08 10:30:00,47.75,47.82,47.61,47.81,108140.0,47.0246,47.0936,46.8868,47.0837,108140.0
2017-02-08 11:00:00,47.81,47.93,47.78,47.88,51406.0,47.0837,47.2019,47.0542,47.1527,51406.0
2017-02-08 11:30:00,47.87,47.98,47.87,47.94,31722.0,47.1428,47.2511,47.1428,47.2117,31722.0
2017-02-08 12:00:00,47.93,48.08,47.92,48.01,28132.0,47.2019,47.3496,47.1921,47.2807,28132.0
2017-02-08 12:30:00,48.01,48.06,47.9,47.91,21238.0,47.2807,47.3299,47.1724,47.1822,21238.0
2017-02-08 13:00:00,47.91,48.07,47.91,48.06,18008.0,47.1822,47.3398,47.1822,47.3299,18008.0
2017-02-08 13:30:00,48.06,48.11,48.02,48.09,32232.0,47.3299,47.3792,47.2905,47.3595,32232.0
2017-02-08 14:00:00,48.11,48.14,48.05,48.05,32494.0,47.3792,47.4087,47.3201,47.3201,32494.0
2017-02-08 14:30:00,48.05,48.07,47.98,48.0,32310.0,47.3201,47.3398,47.2511,47.2708,32310.0
2017-02-08 15:00:00,48.01,48.02,47.92,48.01,38203.0,47.2807,47.2905,47.1921,47.2807,38203.0
2017-02-08 15:30:00,48.01,48.08,47.99,48.01,102913.0,47.2807,47.3496,47.261,47.2807,102913.0
2017-02-09 09:30:00,48.19,48.48,48.15,48.27,34563.0,47.458,47.7435,47.4186,47.5367,34563.0
2017-02-09 10:00:00,48.29,48.47,48.18,48.43,74743.0,47.5564,47.7337,47.4481,47.6943,74743.0
2017-02-09 10:30:00,48.42,48.69,48.42,48.64,48497.0,47.6845,47.9504,47.6845,47.9011,48497.0
2017-02-09 11:00:00,48.64,48.8,48.63,48.8,22934.0,47.9011,48.0587,47.8913,48.0587,22934.0
2017-02-09 11:30:00,48.79,48.79,48.58,48.59,30661.0,48.0488,48.0488,47.842,47.8519,30661.0
2017-02-09 12:00:00,48.56,48.7,48.56,48.65,31588.0,47.8223,47.9602,47.8223,47.911,31588.0
2017-02-09 12:30:00,48.65,48.66,48.55,48.59,36703.0,47.911,47.9208,47.8125,47.8519,36703.0
2017-02-09 13:00:00,48.58,48.65,48.53,48.65,35432.0,47.842,47.911,47.7928,47.911,35432.0
2017-02-09 13:30:00,48.64,48.65,48.56,48.58,101318.0,47.9011,47.911,47.8223,47.842,101318.0
2017-02-09 14:00:00,48.56,48.63,48.53,48.62,35746.0,47.8223,47.8913,47.7928,47.8814,35746.0
2017-02-09 14:30:00,48.63,48.75,48.62,48.7,79139.0,47.8913,48.0094,47.8814,47.9602,79139.0
2017-02-09 15:00:00,48.7,48.72,48.66,48.7,114204.0,47.9602,47.9799,47.9208,47.9602,114204.0
2017-02-09 15:30:00,48.7,48.73,48.64,48.66,220244.0,47.9602,47.9897,47.9011,47.9208,220244.0
2017-02-10 09:30:00,48.9,48.98,48.62,48.83,24206.0,48.1572,48.236,47.8814,48.0882,24206.0
2017-02-10 10:00:00,48.81,48.87,48.61,48.63,32864.0,48.0685,48.1276,47.8716,47.8913,32864.0
2017-02-10 10:30:00,48.63,48.91,48.58,48.81,36193.0,47.8913,48.167,47.842,48.0685,36193.0
2017-02-10 11:00:00,48.8,48.8,48.71,48.76,36304.0,48.0587,48.0587,47.9701,48.0193,36304.0
2017-02-10 11:30:00,48.78,48.86,48.72,48.86,148884.0,48.039,48.1178,47.9799,48.1178,148884.0
2017-02-10 12:00:00,48.87,49.1,48.86,49.09,77485.0,48.1276,48.3541,48.1178,48.3443,77485.0
2017-02-10 12:30:00,49.08,49.12,49.05,49.1,37591.0,48.3344,48.3738,48.3049,48.3541,37591.0
2017-02-10 13:00:00,49.1,49.17,49.09,49.16,26816.0,48.3541,48.4231,48.3443,48.4132,26816.0
2017-02-10 13:30:00,49.16,49.26,49.05,49.05,72848.0,48.4132,48.5117,48.3049,48.3049,72848.0
2017-02-10 14:00:00,49.06,49.06,48.93,48.98,72890.0,48.3147,48.3147,48.1867,48.236,72890.0
2017-02-10 14:30:00,48.98,48.99,48.89,48.93,48658.0,48.236,48.2458,48.1473,48.1867,48658.0
2017-02-10 15:00:00,48.93,49.01,48.92,48.98,51259.0,48.1867,48.2655,48.1769,48.236,51259.0
2017-02-10 15:30:00,48.98,49.01,48.89,48.91,387914.0,48.236,48.2655,48.1473,48.167,387914.0
2017-02-13 09:30:00,49.16,49.39,49.0,49.21,35516.0,48.4132,48.6397,48.2556,48.4625,35516.0
2017-02-13 10:00:00,49.22,49.35,49.2,49.25,36861.0,48.4723,48.6003,48.4526,48.5018,36861.0
2017-02-13 10:30:00,49.25,49.34,49.15,49.18,405654.0,48.5018,48.5905,48.4034,48.4329,405654.0
2017-02-13 11:00:00,49.19,49.27,49.06,49.09,152264.0,48.4428,48.5215,48.3147,48.3443,152264.0
2017-02-13 11:30:00,49.09,49.16,48.97,49.14,110335.0,48.3443,48.4132,48.2261,48.3935,110335.0
2017-02-13 12:00:00,49.13,49.17,49.03,49.05,84640.0,48.3837,48.4231,48.2852,48.3049,84640.0
2017-02-13 12:30:00,49.04,49.22,49.04,49.21,44205.0,48.295,48.4723,48.295,48.4625,44205.0
2017-02-13 13:00:00,49.21,49.31,49.15,49.25,44740.0,48.4625,48.5609,48.4034,48.5018,44740.0
2017-02-13 13:30:00,49.25,49.29,49.19,49.19,27348.0,48.5018,48.5412,48.4428,48.4428,27348.0
2017-02-13 14:00:00,49.19,49.21,49.13,49.14,38993.0,48.4428,48.4625,48.3837,48.3935,38993.0
2017-02-13 14:30:00,49.13,49.18,49.05,49.06,92645.0,48.3837,48.4329,48.3049,48.3147,92645.0
2017-02-13 15:00:00,49.06,49.12,49.03,49.09,77529.0,48.3147,48.3738,48.2852,48.3443,77529.0
2017-02-13 15:30:00,49.09,49.22,49.06,49.19,232752.0,48.3443,48.4723,48.3147,48.4428,232752.0
2017-02-14 09:30:00,48.98,49.12,48.76,48.91,92266.0,48.236,48.3738,48.0193,48.167,92266.0
2017-02-14 10:00:00,48.91,49.08,48.85,48.95,45258.0,48.167,48.3344,48.1079,48.2064,45258.0
2017-02-14 10:30:00,48.94,49.11,48.81,48.97,50223.0,48.1966,48.364,48.0685,48.2261,50223.0
2017-02-14 11:00:00,48.99,49.16,48.96,49.09,34362.0,48.2458,48.4132,48.2163,48.3443,34362.0
2017-02-14 11:30:00,49.08,49.08,48.95,49.01,34734.0,48.3344,48.3344,48.2064,48.2655,34734.0
2017-02-14 12:00:00,49.01,49.12,48.99,49.08,30693.0,48.2655,48.3738,48.2458,48.3344,30693.0
2017-02-14 12:30:00,49.09,49.23,49.08,49.21,49684.0,48.3443,48.4822,48.3344,48.4625,49684.0
2017-02-14 13:00:00,49.19,49.26,49.14,49.15,42999.0,48.4428,48.5117,48.3935,48.4034,42999.0
2017-02-14 13:30:00,49.15,49.15,48.97,49.04,72559.0,48.4034,48.4034,48.2261,48.295,72559.0
2017-02-14 14:00:00,49.05,49.14,49.02,49.08,31316.0,48.3049,48.3935,48.2753,48.3344,31316.0
2017-02-14 14:30:00,49.07,49.09,49.03,49.03,33670.0,48.3246,48.3443,48.2852,48.2852,33670.0
2017-02-14 15:00:00,49.03,49.09,49.03,49.09,44093.0,48.2852,48.3443,48.2852,48.3443,44093.0
2017-02-14 15:30:00,49.09,49.24,49.05,49.19,180980.0,48.3443,48.492,48.3049,48.4428,180980.0
2017-02-15 09:30:00,49.23,49.37,49.12,49.27,38017.0,48.4822,48.62,48.3738,48.5215,38017.0
2017-02-15 10:00:00,49.29,49.29,49.03,49.24,32659.0,48.5412,48.5412,48.2852,48.492,32659.0
2017-02-15 10:30:00,49.22,49.32,49.21,49.26,69134.0,48.4723,48.5708,48.4625,48.5117,69134.0
2017-02-15 11:00:00,49.26,49.31,49.24,49.27,42347.0,48.5117,48.5609,48.492,48.5215,42347.0
2017-02-15 11:30:00,49.27,49.27,49.15,49.21,21265.0,48.5215,48.5215,48.4034,48.4625,21265.0
2017-02-15 12:00:00,49.21,49.29,49.18,49.28,23814.0,48.4625,48.5412,48.4329,48.5314,23814.0
2017-02-15 12:30:00,49.28,49.28,49.2,49.25,34732.0,48.5314,48.5314,48.4526,48.5018,34732.0
2017-02-15 13:00:00,49.26,49.3,49.21,49.29,41411.0,48.5117,48.5511,48.4625,48.5412,41411.0
2017-02-15 13:30:00,49.29,49.31,49.2,49.23,89639.0,48.5412,48.5609,48.4526,48.4822,89639.0
2017-02-15 14:00:00,49.24,49.27,49.2,49.21,63748.0,48.492,48.5215,48.4526,48.4625,63748.0
2017-02-15 14:30:00,49.22,49.26,49.18,49.25,36963.0,48.4723,48.5117,48.4329,48.5018,36963.0
2017-02-15 15:00:00,49.25,49.27,49.15,49.16,116540.0,48.5018,48.5215,48.4034,48.4132,116540.0
2017-02-15 15:30:00,49.16,49.22,49.11,49.16,211942.0,48.4132,48.4723,48.364,48.4132,211942.0
2017-02-16 09:30:00,49.16,49.21,48.97,49.1,78624.0,48.4132,48.4625,48.2261,48.3541,78624.0
2017-02-16 10:00:00,49.08,49.08,48.92,48.96,41982.0,48.3344,48.3344,48.1769,48.2163,41982.0
2017-02-16 10:30:00,48.97,49.07,48.71,48.82,58173.0,48.2261,48.3246,47.9701,48.0784,58173.0
2017-02-16 11:00:00,48.82,48.86,48.68,48.85,48887.0,48.0784,48.1178,47.9405,48.1079,48887.0
2017-02-16 11:30:00,48.84,48.88,48.72,48.74,86374.0,48.0981,48.1375,47.9799,47.9996,86374.0
2017-02-16 12:00:00,48.77,48.78,48.45,48.5,367877.0,48.0291,48.039,47.714,47.7632,367877.0
2017-02-16 12:30:00,48.51,48.9,48.45,48.83,120790.0,47.7731,48.1572,47.714,48.0882,120790.0
2017-02-16 13:00:00,48.84,48.84,48.67,48.74,116628.0,48.0981,48.0981,47.9307,47.9996,116628.0
2017-02-16 13:30:00,48.75,48.75,48.64,48.69,94177.0,48.0094,48.0094,47.9011,47.9504,94177.0
2017-02-16 14:00:00,48.69,48.79,48.55,48.79,82319.0,47.9504,48.0488,47.8125,48.0488,82319.0
2017-02-16 14:30:00,48.78,48.94,48.71,48.91,94270.0,48.039,48.1966,47.9701,48.167,94270.0
2017-02-16 15:00:00,48.91,48.99,48.88,48.93,69086.0,48.167,48.2458,48.1375,48.1867,69086.0
2017-02-16 15:30:00,48.95,49.01,48.93,49.01,208603.0,48.2064,48.2655,48.1867,48.2655,208603.0
2017-02-17 09:30:00,48.67,48.68,47.74,48.24,246519.0,47.9307,47.9405,47.0148,47.5072,246519.0
2017-02-17 10:00:00,48.24,48.38,48.12,48.33,132024.0,47.5072,47.6451,47.389,47.5958,132024.0
2017-02-17 10:30:00,48.36,48.38,48.2,48.33,68339.0,47.6254,47.6451,47.4678,47.5958,68339.0
2017-02-17 11:00:00,48.33,48.52,48.19,48.21,83316.0,47.5958,47.7829,47.458,47.4776,83316.0
2017-02-17 11:30:00,48.2,48.3,48.19,48.25,32605.0,47.4678,47.5663,47.458,47.517,32605.0
2017-02-17 12:00:00,48.25,48.37,48.19,48.36,29979.0,47.517,47.6352,47.458,47.6254,29979.0
2017-02-17 12:30:00,48.36,48.37,48.24,48.25,38012.0,47.6254,47.6352,47.5072,47.517,38012.0
2017-02-17 13:00:00,48.25,48.28,48.21,48.25,28421.0,47.517,47.5466,47.4776,47.517,28421.0
2017-02-17 13:30:00,48.25,48.33,48.22,48.23,42037.0,47.517,47.5958,47.4875,47.4973,42037.0
2017-02-17 14:00:00,48.22,48.32,48.21,48.29,40175.0,47.4875,47.586,47.4776,47.5564,40175.0
2017-02-17 14:30:00,48.29,48.32,48.19,48.21,76709.0,47.5564,47.586,47.458,47.4776,76709.0
2017-02-17 15:00:00,48.21,48.35,48.17,48.3,407147.0,47.4776,47.6155,47.4383,47.5663,407147.0
2017-02-17 15:30:00,48.3,48.38,48.26,48.36,352287.0,47.5663,47.6451,47.5269,47.6254,352287.0
2017-02-21 09:30:00,48.5,48.64,48.06,48.23,163348.0,47.7632,47.9011,47.3299,47.4973,163348.0
2017-02-21 10:00:00,48.24,48.42,48.18,48.32,74933.0,47.5072,47.6845,47.4481,47.586,74933.0
2017-02-21 10:30:00,48.31,48.38,48.23,48.27,79190.0,47.5761,47.6451,47.4973,47.5367,79190.0
2017-02-21 11:00:00,48.28,48.32,48.03,48.07,94415.0,47.5466,47.586,47.3004,47.3398,94415.0
2017-02-21 11:30:00,48.07,48.14,48.03,48.05,50410.0,47.3398,47.4087,47.3004,47.3201,50410.0
2017-02-21 12:00:00,48.04,48.28,48.04,48.27,54707.0,47.3102,47.5466,47.3102,47.5367,54707.0
2017-02-21 12:30:00,48.27,48.28,48.2,48.23,32945.0,47.5367,47.5466,47.4678,47.4973,32945.0
2017-02-21 13:00:00,48.23,48.25,48.14,48.15,86145.0,47.4973,47.517,47.4087,47.4186,86145.0
2017-02-21 13:30:00,48.16,48.18,48.08,48.12,74573.0,47.4284,47.4481,47.3496,47.389,74573.0
2017-02-21 14:00:00,48.12,48.19,48.08,48.15,100867.0,47.389,47.458,47.3496,47.4186,100867.0
2017-02-21 14:30:00,48.16,48.2,48.1,48.11,133651.0,47.4284,47.4678,47.3693,47.3792,133651.0
2017-02-21 15:00:00,48.1,48.17,48.08,48.13,139294.0,47.3693,47.4383,47.3496,47.3989,139294.0
2017-02-21 15:30:00,48.13,48.26,48.1,48.16,439582.0,47.3989,47.5269,47.3693,47.4284,439582.0
2017-02-22 09:30:00,47.96,48.2,47.83,48.18,79829.0,47.2314,47.4678,47.1034,47.4481,79829.0
2017-02-22 10:00:00,48.18,48.25,47.91,48.03,47057.0,47.4481,47.517,47.1822,47.3004,47057.0
2017-02-22 10:30:00,48.04,48.18,48.04,48.1,41782.0,47.3102,47.4481,47.3102,47.3693,41782.0
2017-02-22 11:00:00,48.11,48.14,48.03,48.05,43417.0,47.3792,47.4087,47.3004,47.3201,43417.0
2017-02-22 11:30:00,48.04,48.13,47.99,48.12,50346.0,47.3102,47.3989,47.261,47.389,50346.0
2017-02-22 12:00:00,48.11,48.13,48.05,48.08,28873.0,47.3792,47.3989,47.3201,47.3496,28873.0
2017-02-22 12:30:00,48.08,48.14,48.05,48.14,37993.0,47.3496,47.4087,47.3201,47.4087,37993.0
2017-02-22 13:00:00,48.14,48.21,48.14,48.2,31114.0,47.4087,47.4776,47.4087,47.4678,31114.0
2017-02-22 13:30:00,48.2,48.31,48.2,48.3,45910.0,47.4678,47.5761,47.4678,47.5663,45910.0
2017-02-22 14:00:00,48.3,48.34,48.16,48.34,67465.0,47.5663,47.6057,47.4284,47.6057,67465.0
2017-02-22 14:30:00,48.35,48.4,48.27,48.39,51015.0,47.6155,47.6648,47.5367,47.6549,51015.0
2017-02-22 15:00:00,48.39,48.5,48.37,48.48,75128.0,47.6549,47.7632,47.6352,47.7435,75128.0
2017-02-22 15:30:00,48.48,48.51,48.41,48.41,246900.0,47.7435,47.7731,47.6746,47.6746,246900.0
2017-02-23 09:30:00,48.52,48.6,48.12,48.13,45019.0,47.7829,47.8617,47.389,47.3989,45019.0
2017-02-23 10:00:00,48.15,48.18,47.78,47.83,82210.0,47.4186,47.4481,47.0542,47.1034,82210.0
2017-02-23 10:30:00,47.84,47.97,47.72,47.8,81381.0,47.1133,47.2413,46.9951,47.0739,81381.0
2017-02-23 11:00:00,47.81,47.9,47.75,47.79,69452.0,47.0837,47.1724,47.0246,47.064,69452.0
2017-02-23 11:30:00,47.79,47.89,47.66,47.66,89897.0,47.064,47.1625,46.936,46.936,89897.0
2017-02-23 12:00:00,47.66,47.85,47.66,47.8,73728.0,46.936,47.1231,46.936,47.0739,73728.0
2017-02-23 12:30:00,47.78,47.8,47.62,47.64,132397.0,47.0542,47.0739,46.8966,46.9163,132397.0
2017-02-23 13:00:00,47.63,47.67,47.47,47.47,79387.0,46.9065,46.9459,46.7489,46.7489,79387.0
2017-02-23 13:30:00,47.47,47.55,47.42,47.53,64460.0,46.7489,46.8277,46.6996,46.808,64460.0
2017-02-23 14:00:00,47.54,47.55,47.31,47.45,111425.0,46.8178,46.8277,46.5913,46.7292,111425.0
2017-02-23 14:30:00,47.47,47.5,47.43,47.47,55234.0,46.7489,46.7784,46.7095,46.7489,55234.0
2017-02-23 15:00:00,47.46,47.47,47.19,47.29,307525.0,46.739,46.7489,46.4731,46.5716,307525.0
2017-02-23 15:30:00,47.31,47.41,47.18,47.21,489950.0,46.5913,46.6898,46.4633,46.4928,489950.0
2017-02-24 09:30:00,46.77,47.34,46.73,47.34,71511.0,46.0595,46.6209,46.0201,46.6209,71511.0
2017-02-24 10:00:00,47.34,47.39,47.2,47.26,265241.0,46.6209,46.6701,46.483,46.5421,265241.0
2017-02-24 10:30:00,47.26,47.45,47.25,47.3,124959.0,46.5421,46.7292,46.5322,46.5815,124959.0
2017-02-24 11:00:00,47.31,47.36,47.22,47.27,320221.0,46.5913,46.6406,46.5027,46.5519,320221.0
2017-02-24 11:30:00,47.28,47.33,47.18,47.19,158437.0,46.5618,46.611,46.4633,46.4731,158437.0
2017-02-24 12:00:00,47.18,47.3,47.15,47.21,317657.0,46.4633,46.5815,46.4337,46.4928,317657.0
2017-02-24 12:30:00,47.21,47.23,47.17,47.19,337413.0,46.4928,46.5125,46.4534,46.4731,337413.0
2017-02-24 13:00:00,47.19,47.2,47.15,47.19,161797.0,46.4731,46.483,46.4337,46.4731,161797.0
2017-02-24 13:30:00,47.19,47.22,47.16,47.2,212438.0,46.4731,46.5027,46.4436,46.483,212438.0
2017-02-24 14:00:00,47.21,47.24,47.17,47.2,258558.0,46.4928,46.5224,46.4534,46.483,258558.0
2017-02-24 14:30:00,47.2,47.28,47.17,47.17,296125.0,46.483,46.5618,46.4534,46.4534,296125.0
2017-02-24 15:00:00,47.17,47.21,47.12,47.17,217207.0,46.4534,46.4928,46.4042,46.4534,217207.0
2017-02-24 15:30:00,47.17,47.2,47.14,47.16,582765.0,46.4534,46.483,46.4239,46.4436,582765.0
2017-02-27 09:30:00,47.54,47.61,47.22,47.44,175628.0,46.8178,46.8868,46.5027,46.7193,175628.0
2017-02-27 10:00:00,47.46,47.58,47.38,47.55,163922.0,46.739,46.8572,46.6603,46.8277,163922.0
2017-02-27 10:30:00,47.55,47.86,47.54,47.71,290323.0,46.8277,47.133,46.8178,46.9852,290323.0
2017-02-27 11:00:00,47.71,47.83,47.68,47.74,80099.0,46.9852,47.1034,46.9557,47.0148,80099.0
2017-02-27 11:30:00,47.73,47.73,47.55,47.71,300852.0,47.0049,47.0049,46.8277,46.9852,300852.0
2017-02-27 12:00:00,47.69,47.89,47.68,47.86,141241.0,46.9655,47.1625,46.9557,47.133,141241.0
2017-02-27 12:30:00,47.87,47.94,47.79,47.9,175908.0,47.1428,47.2117,47.064,47.1724,175908.0
2017-02-27 13:00:00,47.9,47.93,47.85,47.86,125009.0,47.1724,47.2019,47.1231,47.133,125009.0
2017-02-27 13:30:00,47.86,48.0,47.85,48.0,119989.0,47.133,47.2708,47.1231,47.2708,119989.0
2017-02-27 14:00:00,47.99,48.0,47.82,47.96,123315.0,47.261,47.2708,47.0936,47.2314,123315.0
2017-02-27 14:30:00,47.96,47.97,47.87,47.93,152515.0,47.2314,47.2413,47.1428,47.2019,152515.0
2017-02-27 15:00:00,47.92,47.99,47.87,47.95,389414.0,47.1921,47.261,47.1428,47.2216,389414.0
2017-02-27 15:30:00,47.94,47.95,47.81,47.86,425467.0,47.2117,47.2216,47.0837,47.133,425467.0
2017-02-28 09:30:00,47.9,48.16,47.86,47.95,113264.0,47.1724,47.4284,47.133,47.2216,113264.0
2017-02-28 10:00:00,47.96,48.07,47.81,47.84,88262.0,47.2314,47.3398,47.0837,47.1133,88262.0
2017-02-28 10:30:00,47.86,47.91,47.81,47.82,70660.0,47.133,47.1822,47.0837,47.0936,70660.0
2017-02-28 11:00:00,47.82,47.83,47.63,47.76,104900.0,47.0936,47.1034,46.9065,47.0345,104900.0
2017-02-28 11:30:00,47.75,47.86,47.72,47.76,107118.0,47.0246,47.133,46.9951,47.0345,107118.0
2017-02-28 12:00:00,47.76,47.8,47.54,47.55,98221.0,47.0345,47.0739,46.8178,46.8277,98221.0
2017-02-28 12:30:00,47.55,47.56,47.48,47.5,167473.0,46.8277,46.8375,46.7587,46.7784,167473.0
2017-02-28 13:00:00,47.5,47.62,47.47,47.52,141307.0,46.7784,46.8966,46.7489,46.7981,141307.0
2017-02-28 13:30:00,47.53,47.57,47.44,47.5,109634.0,46.808,46.8474,46.7193,46.7784,109634.0
2017-02-28 14:00:00,47.51,47.51,47.39,47.41,85476.0,46.7883,46.7883,46.6701,46.6898,85476.0
2017-02-28 14:30:00,47.41,47.41,47.28,47.29,179250.0,46.6898,46.6898,46.5618,46.5716,179250.0
2017-02-28 15:00:00,47.29,47.4,47.25,47.39,161351.0,46.5716,46.68,46.5322,46.6701,161351.0
2017-02-28 15:30:00,47.39,47.43,47.29,47.3,560004.0,46.6701,46.7095,46.5716,46.5815,560004.0
2017-03-01 09:30:00,47.96,48.48,47.84,48.36,118775.0,47.2314,47.7435,47.1133,47.6254,118775.0
2017-03-01 10:00:00,48.42,48.46,48.29,48.36,127115.0,47.6845,47.7238,47.5564,47.6254,127115.0
2017-03-01 10:30:00,48.37,48.39,48.11,48.26,70150.0,47.6352,47.6549,47.3792,47.5269,70150.0
2017-03-01 11:00:00,48.26,48.29,48.14,48.28,80802.0,47.5269,47.5564,47.4087,47.5466,80802.0
2017-03-01 11:30:00,48.29,48.32,48.2,48.21,69580.0,47.5564,47.586,47.4678,47.4776,69580.0
2017-03-01 12:00:00,48.2,48.43,48.2,48.43,97853.0,47.4678,47.6943,47.4678,47.6943,97853.0
2017-03-01 12:30:00,48.43,48.65,48.31,48.64,220618.0,47.6943,47.911,47.5761,47.9011,220618.0
2017-03-01 13:00:00,48.66,48.81,48.63,48.75,114380.0,47.9208,48.0685,47.8913,48.0094,114380.0
2017-03-01 13:30:00,48.75,49.07,48.72,49.05,130127.0,48.0094,48.3246,47.9799,48.3049,130127.0
2017-03-01 14:00:00,49.05,49.43,49.04,49.42,255520.0,48.3049,48.6791,48.295,48.6693,255520.0
2017-03-01 14:30:00,49.42,49.64,49.36,49.62,192681.0,48.6693,48.8859,48.6102,48.8662,192681.0
2017-03-01 15:00:00,49.62,49.62,49.45,49.57,334153.0,48.8662,48.8662,48.6988,48.817,334153.0
2017-03-01 15:30:00,49.56,49.69,49.48,49.56,681741.0,48.8071,48.9352,48.7284,48.8071,681741.0
2017-03-02 09:30:00,49.45,49.52,49.16,49.46,127502.0,48.6988,48.7677,48.4132,48.7087,127502.0
2017-03-02 10:00:00,49.46,49.48,48.98,49.02,133824.0,48.7087,48.7284,48.236,48.2753,133824.0
2017-03-02 10:30:00,49.03,49.13,48.92,49.11,108893.0,48.2852,48.3837,48.1769,48.364,108893.0
2017-03-02 11:00:00,49.09,49.1,48.91,49.0,63450.0,48.3443,48.3541,48.167,48.2556,63450.0
2017-03-02 11:30:00,49.0,49.1,48.96,49.06,90960.0,48.2556,48.3541,48.2163,48.3147,90960.0
2017-03-02 12:00:00,49.04,49.07,48.94,48.97,101822.0,48.295,48.3246,48.1966,48.2261,101822.0
2017-03-02 12:30:00,48.97,49.05,48.94,49.0,62621.0,48.2261,48.3049,48.1966,48.2556,62621.0
2017-03-02 13:00:00,49.0,49.05,48.96,49.04,114348.0,48.2556,48.3049,48.2163,48.295,114348.0
2017-03-02 13:30:00,49.04,49.2,49.03,49.2,107425.0,48.295,48.4526,48.2852,48.4526,107425.0
2017-03-02 14:00:00,49.2,49.25,49.1,49.25,68148.0,48.4526,48.5018,48.3541,48.5018,68148.0
2017-03-02 14:30:00,49.24,49.31,49.23,49.29,69104.0,48.492,48.5609,48.4822,48.5412,69104.0
2017-03-02 15:00:00,49.28,49.29,49.06,49.1,113513.0,48.5314,48.5412,48.3147,48.3541,113513.0
2017-03-02 15:30:00,49.1,49.11,48.81,48.82,304430.0,48.3541,48.364,48.0685,48.0784,304430.0
2017-03-03 09:30:00,49.2,49.2,48.38,48.41,50481.0,48.4526,48.4526,47.6451,47.6746,50481.0
2017-03-03 10:00:00,48.4,48.65,48.39,48.46,41590.0,47.6648,47.911,47.6549,47.7238,41590.0
2017-03-03 10:30:00,48.46,48.58,48.41,48.48,56892.0,47.7238,47.842,47.6746,47.7435,56892.0
2017-03-03 11:00:00,48.48,48.52,48.36,48.43,136837.0,47.7435,47.7829,47.6254,47.6943,136837.0
2017-03-03 11:30:00,48.43,48.5,48.39,48.43,52318.0,47.6943,47.7632,47.6549,47.6943,52318.0
2017-03-03 12:00:00,48.43,48.45,48.36,48.42,38519.0,47.6943,47.714,47.6254,47.6845,38519.0
2017-03-03 12:30:00,48.41,48.53,48.41,48.44,61677.0,47.6746,47.7928,47.6746,47.7042,61677.0
2017-03-03 13:00:00,48.44,48.5,48.4,48.5,34861.0,47.7042,47.7632,47.6648,47.7632,34861.0
2017-03-03 13:30:00,48.51,48.51,48.4,48.44,41889.0,47.7731,47.7731,47.6648,47.7042,41889.0
2017-03-03 14:00:00,48.43,48.49,48.39,48.44,30095.0,47.6943,47.7534,47.6549,47.7042,30095.0
2017-03-03 14:30:00,48.45,48.48,48.26,48.3,117429.0,47.714,47.7435,47.5269,47.5663,117429.0
2017-03-03 15:00:00,48.3,48.3,48.14,48.15,218266.0,47.5663,47.5663,47.4087,47.4186,218266.0
2017-03-03 15:30:00,48.14,48.18,48.01,48.05,355653.0,47.4087,47.4481,47.2807,47.3201,355653.0
2017-03-06 09:30:00,47.38,48.13,47.38,48.11,134609.0,46.6603,47.3989,46.6603,47.3792,134609.0
2017-03-06 10:00:00,48.1,48.25,47.99,47.99,68193.0,47.3693,47.517,47.261,47.261,68193.0
2017-03-06 10:30:00,48.0,48.17,48.0,48.17,71188.0,47.2708,47.4383,47.2708,47.4383,71188.0
2017-03-06 11:00:00,48.16,48.18,48.08,48.14,87380.0,47.4284,47.4481,47.3496,47.4087,87380.0
2017-03-06 11:30:00,48.13,48.16,48.05,48.16,56846.0,47.3989,47.4284,47.3201,47.4284,56846.0
2017-03-06 12:00:00,48.16,48.25,48.14,48.24,35842.0,47.4284,47.517,47.4087,47.5072,35842.0
2017-03-06 12:30:00,48.24,48.28,48.14,48.23,25715.0,47.5072,47.5466,47.4087,47.4973,25715.0
2017-03-06 13:00:00,48.23,48.26,48.14,48.15,52582.0,47.4973,47.5269,47.4087,47.4186,52582.0
2017-03-06 13:30:00,48.15,48.21,48.11,48.13,72940.0,47.4186,47.4776,47.3792,47.3989,72940.0
2017-03-06 14:00:00,48.14,48.15,48.03,48.03,44427.0,47.4087,47.4186,47.3004,47.3004,44427.0
2017-03-06 14:30:00,48.03,48.06,47.96,48.0,92923.0,47.3004,47.3299,47.2314,47.2708,92923.0
2017-03-06 15:00:00,48.0,48.12,48.0,48.07,110830.0,47.2708,47.389,47.2708,47.3398,110830.0
2017-03-06 15:30:00,48.07,48.08,48.01,48.07,241566.0,47.3398,47.3496,47.2807,47.3398,241566.0
2017-03-07 09:30:00,47.79,48.23,47.71,47.96,85243.0,47.064,47.4973,46.9852,47.2314,85243.0
2017-03-07 10:00:00,47.97,48.18,47.93,48.1,47147.0,47.2413,47.4481,47.2019,47.3693,47147.0
2017-03-07 10:30:00,48.12,48.19,47.85,47.95,65440.0,47.389,47.458,47.1231,47.2216,65440.0
2017-03-07 11:00:00,47.92,48.0,47.82,47.87,57263.0,47.1921,47.2708,47.0936,47.1428,57263.0
2017-03-07 11:30:00,47.85,47.91,47.73,47.76,53547.0,47.1231,47.1822,47.0049,47.0345,53547.0
2017-03-07 12:00:00,47.77,47.86,47.66,47.82,103202.0,47.0443,47.133,46.936,47.0936,103202.0
2017-03-07 12:30:00,47.82,48.0,47.79,48.0,68674.0,47.0936,47.2708,47.064,47.2708,68674.0
2017-03-07 13:00:00,48.0,48.01,47.9,47.93,42066.0,47.2708,47.2807,47.1724,47.2019,42066.0
2017-03-07 13:30:00,47.93,47.93,47.77,47.79,31838.0,47.2019,47.2019,47.0443,47.064,31838.0
2017-03-07 14:00:00,47.8,47.96,47.79,47.86,106048.0,47.0739,47.2314,47.064,47.133,106048.0
2017-03-07 14:30:00,47.84,48.01,47.84,47.96,64222.0,47.1133,47.2807,47.1133,47.2314,64222.0
2017-03-07 15:00:00,47.96,48.01,47.93,47.96,184105.0,47.2314,47.2807,47.2019,47.2314,184105.0
2017-03-07 15:30:00,47.97,48.01,47.81,47.84,285868.0,47.2413,47.2807,47.0837,47.1133,285868.0
2017-03-08 09:30:00,47.87,48.06,47.61,47.62,50300.0,47.1624,47.3496,46.9063,46.9161,50300.0
2017-03-08 10:00:00,47.64,47.84,47.6,47.79,40033.0,46.9358,47.1329,46.8964,47.0836,40033.0
2017-03-08 10:30:00,47.79,47.88,47.72,47.87,68547.0,47.0836,47.1723,47.0147,47.1624,68547.0
2017-03-08 11:00:00,47.87,48.01,47.77,47.97,71232.0,47.1624,47.3004,47.0639,47.261,71232.0
2017-03-08 11:30:00,47.97,47.98,47.9,47.93,34075.0,47.261,47.2708,47.192,47.2216,34075.0
2017-03-08 12:00:00,47.93,47.95,47.9,47.93,40798.0,47.2216,47.2413,47.192,47.2216,40798.0
2017-03-08 12:30:00,47.94,47.96,47.9,47.96,25088.0,47.2314,47.2511,47.192,47.2511,25088.0
2017-03-08 13:00:00,47.95,48.03,47.91,48.0,34370.0,47.2413,47.3201,47.2019,47.2905,34370.0
2017-03-08 13:30:00,48.01,48.05,47.98,48.01,26833.0,47.3004,47.3398,47.2708,47.3004,26833.0
2017-03-08 14:00:00,48.01,48.01,47.89,47.91,79881.0,47.3004,47.3004,47.1822,47.2019,79881.0
2017-03-08 14:30:00,47.91,48.04,47.88,48.01,77082.0,47.2019,47.3299,47.1723,47.3004,77082.0
2017-03-08 15:00:00,48.01,48.08,47.97,48.05,112556.0,47.3004,47.3693,47.261,47.3398,112556.0
2017-03-08 15:30:00,48.05,48.06,47.94,48.03,409316.0,47.3398,47.3496,47.2314,47.3201,409316.0
2017-03-09 09:30:00,48.09,48.3,47.94,48.26,57094.0,47.3792,47.5861,47.2314,47.5467,57094.0
2017-03-09 10:00:00,48.23,48.32,47.98,47.99,63880.0,47.5171,47.6058,47.2708,47.2807,63880.0
2017-03-09 10:30:00,47.99,48.0,47.84,47.93,68957.0,47.2807,47.2905,47.1329,47.2216,68957.0
2017-03-09 11:00:00,47.94,47.96,47.85,47.93,72268.0,47.2314,47.2511,47.1427,47.2216,72268.0
2017-03-09 11:30:00,47.93,47.99,47.86,47.86,56689.0,47.2216,47.2807,47.1526,47.1526,56689.0
2017-03-09 12:00:00,47.86,47.9,47.82,47.86,43497.0,47.1526,47.192,47.1132,47.1526,43497.0
2017-03-09 12:30:00,47.87,47.94,47.86,47.9,48717.0,47.1624,47.2314,47.1526,47.192,48717.0
2017-03-09 13:00:00,47.9,47.9,47.71,47.73,49240.0,47.192,47.192,47.0048,47.0245,49240.0
2017-03-09 13:30:00,47.72,47.73,47.64,47.68,64976.0,47.0147,47.0245,46.9358,46.9753,64976.0
2017-03-09 14:00:00,47.68,47.68,47.47,47.48,89561.0,46.9753,46.9753,46.7684,46.7782,89561.0
2017-03-09 14:30:00,47.48,47.49,47.34,47.47,80216.0,46.7782,46.7881,46.6403,46.7684,80216.0
2017-03-09 15:00:00,47.48,47.56,47.44,47.5,155241.0,46.7782,46.857,46.7388,46.7979,155241.0
2017-03-09 15:30:00,47.5,47.52,47.41,47.44,227375.0,46.7979,46.8176,46.7092,46.7388,227375.0
2017-03-10 09:30:00,47.73,47.76,47.5,47.52,39154.0,47.0245,47.0541,46.7979,46.8176,39154.0
2017-03-10 10:00:00,47.53,47.61,47.45,47.52,38279.0,46.8275,46.9063,46.7487,46.8176,38279.0
2017-03-10 10:30:00,47.52,47.52,47.29,47.29,72532.0,46.8176,46.8176,46.591,46.591,72532.0
2017-03-10 11:00:00,47.29,47.42,47.17,47.39,98811.0,46.591,46.7191,46.4728,46.6895,98811.0
2017-03-10 11:30:00,47.42,47.47,47.35,47.43,36098.0,46.7191,46.7684,46.6501,46.729,36098.0
2017-03-10 12:00:00,47.43,47.52,47.39,47.5,42946.0,46.729,46.8176,46.6895,46.7979,42946.0
2017-03-10 12:30:00,47.5,47.5,47.35,47.38,42825.0,46.7979,46.7979,46.6501,46.6797,42825.0
2017-03-10 13:00:00,47.4,47.4,47.28,47.35,50430.0,46.6994,46.6994,46.5812,46.6501,50430.0
2017-03-10 13:30:00,47.36,47.44,47.33,47.42,56166.0,46.66,46.7388,46.6304,46.7191,56166.0
2017-03-10 14:00:00,47.43,47.51,47.36,47.5,45271.0,46.729,46.8078,46.66,46.7979,45271.0
2017-03-10 14:30:00,47.5,47.52,47.47,47.5,47067.0,46.7979,46.8176,46.7684,46.7979,47067.0
2017-03-10 15:00:00,47.5,47.6,47.48,47.6,99983.0,46.7979,46.8964,46.7782,46.8964,99983.0
2017-03-10 15:30:00,47.6,47.64,47.51,47.63,292861.0,46.8964,46.9358,46.8078,46.926,292861.0
2017-03-13 09:30:00,47.61,47.89,47.57,47.75,33427.0,46.9063,47.1822,46.8669,47.0442,33427.0
2017-03-13 10:00:00,47.72,47.76,47.64,47.68,19313.0,47.0147,47.0541,46.9358,46.9753,19313.0
2017-03-13 10:30:00,47.69,47.73,47.53,47.65,30098.0,46.9851,47.0245,46.8275,46.9457,30098.0
2017-03-13 11:00:00,47.65,47.7,47.58,47.59,32700.0,46.9457,46.995,46.8767,46.8866,32700.0
2017-03-13 11:30:00,47.61,47.72,47.6,47.7,42072.0,46.9063,47.0147,46.8964,46.995,42072.0
2017-03-13 12:00:00,47.7,47.71,47.59,47.59,45066.0,46.995,47.0048,46.8866,46.8866,45066.0
2017-03-13 12:30:00,47.6,47.65,47.55,47.59,42678.0,46.8964,46.9457,46.8472,46.8866,42678.0
2017-03-13 13:00:00,47.59,47.6,47.46,47.5,38618.0,46.8866,46.8964,46.7585,46.7979,38618.0
2017-03-13 13:30:00,47.5,47.5,47.4,47.44,46815.0,46.7979,46.7979,46.6994,46.7388,46815.0
2017-03-13 14:00:00,47.44,47.5,47.43,47.47,48793.0,46.7388,46.7979,46.729,46.7684,48793.0
2017-03-13 14:30:00,47.48,47.49,47.44,47.49,59095.0,46.7782,46.7881,46.7388,46.7881,59095.0
2017-03-13 15:00:00,47.48,47.49,47.45,47.46,97364.0,46.7782,46.7881,46.7487,46.7585,97364.0
2017-03-13 15:30:00,47.46,47.47,47.38,47.38,306618.0,46.7585,46.7684,46.6797,46.6797,306618.0
2017-03-14 09:30:00,47.12,47.25,46.79,46.86,105895.0,46.4235,46.5516,46.0984,46.1674,105895.0
2017-03-14 10:00:00,46.93,47.12,46.88,47.09,56644.0,46.2363,46.4235,46.1871,46.394,56644.0
2017-03-14 10:30:00,47.1,47.1,46.93,47.03,88281.0,46.4038,46.4038,46.2363,46.3349,88281.0
2017-03-14 11:00:00,47.02,47.23,46.99,47.21,42918.0,46.325,46.5319,46.2955,46.5122,42918.0
2017-03-14 11:30:00,47.21,47.24,47.16,47.2,30871.0,46.5122,46.5418,46.4629,46.5023,30871.0
2017-03-14 12:00:00,47.21,47.25,47.03,47.06,29523.0,46.5122,46.5516,46.3349,46.3644,29523.0
2017-03-14 12:30:00,47.07,47.12,47.04,47.09,35431.0,46.3743,46.4235,46.3447,46.394,35431.0
2017-03-14 13:00:00,47.09,47.17,47.08,47.16,31487.0,46.394,46.4728,46.3841,46.4629,31487.0
2017-03-14 13:30:00,47.16,47.2,47.05,47.09,36623.0,46.4629,46.5023,46.3546,46.394,36623.0
2017-03-14 14:00:00,47.1,47.15,47.05,47.14,35468.0,46.4038,46.4531,46.3546,46.4432,35468.0
2017-03-14 14:30:00,47.13,47.16,47.07,47.07,60780.0,46.4334,46.4629,46.3743,46.3743,60780.0
2017-03-14 15:00:00,47.08,47.18,47.08,47.18,55238.0,46.3841,46.4826,46.3841,46.4826,55238.0
2017-03-14 15:30:00,47.17,47.21,47.15,47.19,242420.0,46.4728,46.5122,46.4531,46.4925,242420.0
2017-03-15 09:30:00,47.39,47.48,47.29,47.4,30071.0,46.6895,46.7782,46.591,46.6994,30071.0
2017-03-15 10:00:00,47.41,47.5,47.36,47.43,46747.0,46.7092,46.7979,46.66,46.729,46747.0
2017-03-15 10:30:00,47.44,47.46,47.3,47.38,43467.0,46.7388,46.7585,46.6009,46.6797,43467.0
2017-03-15 11:00:00,47.39,47.47,47.31,47.31,45147.0,46.6895,46.7684,46.6107,46.6107,45147.0
2017-03-15 11:30:00,47.31,47.42,47.29,47.4,41696.0,46.6107,46.7191,46.591,46.6994,41696.0
2017-03-15 12:00:00,47.41,47.48,47.4,47.47,29631.0,46.7092,46.7782,46.6994,46.7684,29631.0
2017-03-15 12:30:00,47.47,47.52,47.44,47.45,35716.0,46.7684,46.8176,46.7388,46.7487,35716.0
2017-03-15 13:00:00,47.45,47.51,47.44,47.47,17060.0,46.7487,46.8078,46.7388,46.7684,17060.0
2017-03-15 13:30:00,47.46,47.53,47.45,47.53,28612.0,46.7585,46.8275,46.7487,46.8275,28612.0
2017-03-15 14:00:00,47.54,47.82,47.51,47.81,83843.0,46.8373,47.1132,46.8078,47.1033,83843.0
2017-03-15 14:30:00,47.81,47.91,47.72,47.83,62967.0,47.1033,47.2019,47.0147,47.123,62967.0
2017-03-15 15:00:00,47.83,47.93,47.8,47.9,83901.0,47.123,47.2216,47.0935,47.192,83901.0
2017-03-15 15:30:00,47.91,47.97,47.81,47.82,166759.0,47.2019,47.261,47.1033,47.1132,166759.0
2017-03-16 09:30:00,48.0,48.0,47.84,47.94,35959.0,47.2905,47.2905,47.1329,47.2314,35959.0
2017-03-16 10:00:00,47.96,48.08,47.83,47.86,43140.0,47.2511,47.3693,47.123,47.1526,43140.0
2017-03-16 10:30:00,47.86,47.93,47.85,47.86,23960.0,47.1526,47.2216,47.1427,47.1526,23960.0
2017-03-16 11:00:00,47.86,47.86,47.42,47.46,77440.0,47.1526,47.1526,46.7191,46.7585,77440.0
2017-03-16 11:30:00,47.46,47.57,47.35,47.57,66383.0,46.7585,46.8669,46.6501,46.8669,66383.0
2017-03-16 12:00:00,47.61,47.64,47.53,47.62,34651.0,46.9063,46.9358,46.8275,46.9161,34651.0
2017-03-16 12:30:00,47.62,47.75,47.56,47.7,48434.0,46.9161,47.0442,46.857,46.995,48434.0
2017-03-16 13:00:00,47.7,47.72,47.61,47.62,23469.0,46.995,47.0147,46.9063,46.9161,23469.0
2017-03-16 13:30:00,47.61,47.72,47.61,47.69,36746.0,46.9063,47.0147,46.9063,46.9851,36746.0
2017-03-16 14:00:00,47.69,47.8,47.69,47.75,44881.0,46.9851,47.0935,46.9851,47.0442,44881.0
2017-03-16 14:30:00,47.75,47.75,47.65,47.68,66096.0,47.0442,47.0442,46.9457,46.9753,66096.0
2017-03-16 15:00:00,47.68,47.74,47.64,47.68,57471.0,46.9753,47.0344,46.9358,46.9753,57471.0
2017-03-16 15:30:00,47.68,47.7,47.63,47.65,188022.0,46.9753,46.995,46.926,46.9457,188022.0
2017-03-17 09:30:00,47.78,47.82,47.61,47.75,253754.0,47.0738,47.1132,46.9063,47.0442,253754.0
2017-03-17 10:00:00,47.74,47.76,47.56,47.59,27249.0,47.0344,47.0541,46.857,46.8866,27249.0
2017-03-17 10:30:00,47.59,47.6,47.43,47.48,51130.0,46.8866,46.8964,46.729,46.7782,51130.0
2017-03-17 11:00:00,47.48,47.56,47.4,47.56,46297.0,46.7782,46.857,46.6994,46.857,46297.0
2017-03-17 11:30:00,47.56,47.57,47.5,47.51,52354.0,46.857,46.8669,46.7979,46.8078,52354.0
2017-03-17 12:00:00,47.52,47.61,47.5,47.57,111838.0,46.8176,46.9063,46.7979,46.8669,111838.0
2017-03-17 12:30:00,47.57,47.68,47.54,47.65,82986.0,46.8669,46.9753,46.8373,46.9457,82986.0
2017-03-17 13:00:00,47.65,47.68,47.54,47.65,129399.0,46.9457,46.9753,46.8373,46.9457,129399.0
2017-03-17 13:30:00,47.64,47.93,47.64,47.89,55034.0,46.9358,47.2216,46.9358,47.1822,55034.0
2017-03-17 14:00:00,47.89,48.07,47.88,48.01,106342.0,47.1822,47.3595,47.1723,47.3004,106342.0
2017-03-17 14:30:00,48.01,48.02,47.91,47.91,69109.0,47.3004,47.3102,47.2019,47.2019,69109.0
2017-03-17 15:00:00,47.91,47.95,47.79,47.8,133024.0,47.2019,47.2413,47.0836,47.0935,133024.0
2017-03-17 15:30:00,47.81,47.81,47.71,47.72,316485.0,47.1033,47.1033,47.0048,47.0147,316485.0
2017-03-20 09:30:00,47.78,47.9,47.61,47.69,109663.0,47.0738,47.192,46.9063,46.9851,109663.0
2017-03-20 10:00:00,47.65,48.0,47.65,47.97,69624.0,46.9457,47.2905,46.9457,47.261,69624.0
2017-03-20 10:30:00,47.97,47.98,47.9,47.97,40574.0,47.261,47.2708,47.192,47.261,40574.0
2017-03-20 11:00:00,47.97,48.05,47.96,48.03,58434.0,47.261,47.3398,47.2511,47.3201,58434.0
2017-03-20 11:30:00,48.02,48.1,48.0,48.07,61081.0,47.3102,47.389,47.2905,47.3595,61081.0
2017-03-20 12:00:00,48.07,48.16,48.05,48.16,47989.0,47.3595,47.4482,47.3398,47.4482,47989.0
2017-03-20 12:30:00,48.16,48.24,48.14,48.21,93562.0,47.4482,47.527,47.4285,47.4974,93562.0
2017-03-20 13:00:00,48.21,48.21,48.06,48.07,32192.0,47.4974,47.4974,47.3496,47.3595,32192.0
2017-03-20 13:30:00,48.06,48.1,47.89,47.89,45293.0,47.3496,47.389,47.1822,47.1822,45293.0
2017-03-20 14:00:00,47.89,47.91,47.85,47.88,17760.0,47.1822,47.2019,47.1427,47.1723,17760.0
2017-03-20 14:30:00,47.88,47.88,47.62,47.72,64494.0,47.1723,47.1723,46.9161,47.0147,64494.0
2017-03-20 15:00:00,47.71,47.87,47.7,47.84,72842.0,47.0048,47.1624,46.995,47.1329,72842.0
2017-03-20 15:30:00,47.83,47.84,47.56,47.63,281961.0,47.123,47.1329,46.857,46.926,281961.0
2017-03-21 09:30:00,47.91,47.93,47.55,47.55,27900.0,47.2019,47.2216,46.8472,46.8472,27900.0
2017-03-21 10:00:00,47.55,47.55,47.12,47.13,35244.0,46.8472,46.8472,46.4235,46.4334,35244.0
2017-03-21 10:30:00,47.11,47.18,46.78,46.78,125955.0,46.4137,46.4826,46.0886,46.0886,125955.0
2017-03-21 11:00:00,46.78,46.91,46.52,46.73,68993.0,46.0886,46.2166,45.8324,46.0393,68993.0
2017-03-21 11:30:00,46.72,46.83,46.59,46.83,54439.0,46.0294,46.1378,45.9014,46.1378,54439.0
2017-03-21 12:00:00,46.83,46.95,46.78,46.86,34913.0,46.1378,46.256,46.0886,46.1674,34913.0
2017-03-21 12:30:00,46.86,46.92,46.72,46.84,40206.0,46.1674,46.2265,46.0294,46.1477,40206.0
2017-03-21 13:00:00,46.84,46.86,46.74,46.8,41033.0,46.1477,46.1674,46.0491,46.1083,41033.0
2017-03-21 13:30:00,46.8,46.85,46.65,46.66,81200.0,46.1083,46.1575,45.9605,45.9703,81200.0
2017-03-21 14:00:00,46.67,46.82,46.63,46.78,61100.0,45.9802,46.128,45.9408,46.0886,61100.0
2017-03-21 14:30:00,46.78,46.98,46.76,46.94,163553.0,46.0886,46.2856,46.0689,46.2462,163553.0
2017-03-21 15:00:00,46.94,47.0,46.88,46.92,144182.0,46.2462,46.3053,46.1871,46.2265,144182.0
2017-03-21 15:30:00,46.92,46.93,46.71,46.78,662610.0,46.2265,46.2363,46.0196,46.0886,662610.0
2017-03-22 09:30:00,46.73,47.08,46.68,46.71,42758.0,46.0393,46.3841,45.99,46.0196,42758.0
2017-03-22 10:00:00,46.69,46.89,46.55,46.55,70833.0,45.9999,46.1969,45.862,45.862,70833.0
2017-03-22 10:30:00,46.57,46.9,46.46,46.88,105581.0,45.8817,46.2068,45.7733,46.1871,105581.0
2017-03-22 11:00:00,46.88,47.0,46.8,46.98,59377.0,46.1871,46.3053,46.1083,46.2856,59377.0
2017-03-22 11:30:00,46.99,47.05,46.96,47.03,36674.0,46.2955,46.3546,46.2659,46.3349,36674.0
2017-03-22 12:00:00,47.03,47.07,46.96,46.99,34307.0,46.3349,46.3743,46.2659,46.2955,34307.0
2017-03-22 12:30:00,46.99,47.05,46.94,47.04,44869.0,46.2955,46.3546,46.2462,46.3447,44869.0
2017-03-22 13:00:00,47.05,47.11,46.92,47.11,45028.0,46.3546,46.4137,46.2265,46.4137,45028.0
2017-03-22 13:30:00,47.1,47.18,47.03,47.03,55897.0,46.4038,46.4826,46.3349,46.3349,55897.0
2017-03-22 14:00:00,47.03,47.2,47.03,47.15,47643.0,46.3349,46.5023,46.3349,46.4531,47643.0
2017-03-22 14:30:00,47.14,47.26,47.13,47.23,53895.0,46.4432,46.5615,46.4334,46.5319,53895.0
2017-03-22 15:00:00,47.23,47.32,47.22,47.23,63579.0,46.5319,46.6206,46.5221,46.5319,63579.0
2017-03-22 15:30:00,47.24,47.25,47.08,47.12,250621.0,46.5418,46.5516,46.3841,46.4235,250621.0
2017-03-23 09:30:00,47.05,47.07,46.85,47.03,17556.0,46.3546,46.3743,46.1575,46.3349,17556.0
2017-03-23 10:00:00,47.01,47.15,46.86,47.12,29983.0,46.3152,46.4531,46.1674,46.4235,29983.0
2017-03-23 10:30:00,47.12,47.21,47.09,47.16,46317.0,46.4235,46.5122,46.394,46.4629,46317.0
2017-03-23 11:00:00,47.14,47.31,47.12,47.3,63334.0,46.4432,46.6107,46.4235,46.6009,63334.0
2017-03-23 11:30:00,47.3,47.31,47.26,47.29,51729.0,46.6009,46.6107,46.5615,46.591,51729.0
2017-03-23 12:00:00,47.29,47.37,47.27,47.37,26622.0,46.591,46.6698,46.5713,46.6698,26622.0
2017-03-23 12:30:00,47.37,47.4,47.34,47.39,19217.0,46.6698,46.6994,46.6403,46.6895,19217.0
2017-03-23 13:00:00,47.39,47.39,47.08,47.08,40016.0,46.6895,46.6895,46.3841,46.3841,40016.0
2017-03-23 13:30:00,47.06,47.2,47.06,47.15,23756.0,46.3644,46.5023,46.3644,46.4531,23756.0
2017-03-23 14:00:00,47.15,47.22,47.14,47.19,27909.0,46.4531,46.5221,46.4432,46.4925,27909.0
2017-03-23 14:30:00,47.19,47.27,47.12,47.19,35143.0,46.4925,46.5713,46.4235,46.4925,35143.0
2017-03-23 15:00:00,47.17,47.2,47.03,47.03,49750.0,46.4728,46.5023,46.3349,46.3349,49750.0
2017-03-23 15:30:00,47.03,47.05,46.86,46.91,181734.0,46.3349,46.3546,46.1674,46.2166,181734.0
2017-03-24 09:30:00,46.97,47.03,46.87,46.94,157541.0,46.2757,46.3349,46.1772,46.2462,157541.0
2017-03-24 10:00:00,46.93,46.99,46.9,46.98,64546.0,46.2363,46.2955,46.2068,46.2856,64546.0
2017-03-24 10:30:00,46.96,47.02,46.88,46.96,54228.0,46.2659,46.325,46.1871,46.2659,54228.0
2017-03-24 11:00:00,46.97,47.0,46.82,46.83,29271.0,46.2757,46.3053,46.128,46.1378,29271.0
2017-03-24 11:30:00,46.83,46.96,46.8,46.91,38694.0,46.1378,46.2659,46.1083,46.2166,38694.0
2017-03-24 12:00:00,46.88,46.92,46.49,46.61,121251.0,46.1871,46.2265,45.8028,45.9211,121251.0
2017-03-24 12:30:00,46.63,46.7,46.59,46.65,42572.0,45.9408,46.0097,45.9014,45.9605,42572.0
2017-03-24 13:00:00,46.67,46.67,46.52,46.63,35476.0,45.9802,45.9802,45.8324,45.9408,35476.0
2017-03-24 13:30:00,46.61,46.61,46.31,46.33,50017.0,45.9211,45.9211,45.6255,45.6452,50017.0
2017-03-24 14:00:00,46.34,46.47,46.34,46.39,75646.0,45.6551,45.7831,45.6551,45.7043,75646.0
2017-03-24 14:30:00,46.39,46.4,46.28,46.28,87410.0,45.7043,45.7142,45.5959,45.5959,87410.0
2017-03-24 15:00:00,46.29,46.3,46.03,46.07,148400.0,45.6058,45.6157,45.3496,45.3891,148400.0
2017-03-24 15:30:00,46.06,46.31,45.96,46.16,394381.0,45.3792,45.6255,45.2807,45.4777,394381.0
2017-03-27 09:30:00,45.61,45.96,45.19,45.74,95407.0,44.9359,45.2807,44.5221,45.0639,95407.0
2017-03-27 10:00:00,45.72,45.72,45.46,45.58,194728.0,45.0442,45.0442,44.7881,44.9063,194728.0
2017-03-27 10:30:00,45.58,45.77,45.56,45.74,56471.0,44.9063,45.0935,44.8866,45.0639,56471.0
2017-03-27 11:00:00,45.74,45.98,45.7,45.97,45307.0,45.0639,45.3004,45.0245,45.2905,45307.0
2017-03-27 11:30:00,45.97,46.04,45.9,45.93,41898.0,45.2905,45.3595,45.2216,45.2511,41898.0
2017-03-27 12:00:00,45.93,46.11,45.91,46.1,39247.0,45.2511,45.4285,45.2314,45.4186,39247.0
2017-03-27 12:30:00,46.1,46.21,46.09,46.2,36116.0,45.4186,45.527,45.4088,45.5171,36116.0
2017-03-27 13:00:00,46.21,46.31,46.2,46.2,56818.0,45.527,45.6255,45.5171,45.5171,56818.0
2017-03-27 13:30:00,46.19,46.25,46.17,46.24,46330.0,45.5073,45.5664,45.4876,45.5565,46330.0
2017-03-27 14:00:00,46.24,46.37,46.22,46.37,56161.0,45.5565,45.6846,45.5368,45.6846,56161.0
2017-03-27 14:30:00,46.36,46.46,46.34,46.46,60490.0,45.6748,45.7733,45.6551,45.7733,60490.0
2017-03-27 15:00:00,46.46,46.54,46.42,46.48,85329.0,45.7733,45.8521,45.7339,45.793,85329.0
2017-03-27 15:30:00,46.48,46.51,46.36,46.36,175155.0,45.793,45.8225,45.6748,45.6748,175155.0
2017-03-28 09:30:00,46.29,46.56,46.17,46.31,49065.0,45.6058,45.8718,45.4876,45.6255,49065.0
2017-03-28 10:00:00,46.38,46.67,46.38,46.63,43444.0,45.6945,45.9802,45.6945,45.9408,43444.0
2017-03-28 10:30:00,46.62,46.75,46.53,46.75,34248.0,45.9309,46.059,45.8423,46.059,34248.0
2017-03-28 11:00:00,46.75,47.03,46.75,46.88,80836.0,46.059,46.3349,46.059,46.1871,80836.0
2017-03-28 11:30:00,46.88,47.08,46.87,46.99,43709.0,46.1871,46.3841,46.1772,46.2955,43709.0
2017-03-28 12:00:00,46.99,47.11,46.99,47.05,40554.0,46.2955,46.4137,46.2955,46.3546,40554.0
2017-03-28 12:30:00,47.06,47.15,46.99,47.14,45425.0,46.3644,46.4531,46.2955,46.4432,45425.0
2017-03-28 13:00:00,47.14,47.27,47.14,47.22,37715.0,46.4432,46.5713,46.4432,46.5221,37715.0
2017-03-28 13:30:00,47.23,47.3,47.18,47.27,46893.0,46.5319,46.6009,46.4826,46.5713,46893.0
2017-03-28 14:00:00,47.3,47.39,47.26,47.37,39208.0,46.6009,46.6895,46.5615,46.6698,39208.0
2017-03-28 14:30:00,47.37,47.41,47.15,47.16,69628.0,46.6698,46.7092,46.4531,46.4629,69628.0
2017-03-28 15:00:00,47.16,47.2,47.08,47.14,54534.0,46.4629,46.5023,46.3841,46.4432,54534.0
2017-03-28 15:30:00,47.13,47.13,46.97,46.99,173981.0,46.4334,46.4334,46.2757,46.2955,173981.0
2017-03-29 09:30:00,46.83,46.89,46.75,46.78,22577.0,46.1378,46.1969,46.059,46.0886,22577.0
2017-03-29 10:00:00,46.76,46.89,46.69,46.89,81933.0,46.0689,46.1969,45.9999,46.1969,81933.0
2017-03-29 10:30:00,46.91,47.12,46.91,47.07,40525.0,46.2166,46.4235,46.2166,46.3743,40525.0
2017-03-29 11:00:00,47.1,47.11,47.0,47.07,40072.0,46.4038,46.4137,46.3053,46.3743,40072.0
2017-03-29 11:30:00,47.07,47.15,47.03,47.15,43108.0,46.3743,46.4531,46.3349,46.4531,43108.0
2017-03-29 12:00:00,47.16,47.18,47.1,47.14,34407.0,46.4629,46.4826,46.4038,46.4432,34407.0
2017-03-29 12:30:00,47.14,47.14,46.96,47.0,60874.0,46.4432,46.4432,46.2659,46.3053,60874.0
2017-03-29 13:00:00,47.0,47.15,46.99,47.1,58737.0,46.3053,46.4531,46.2955,46.4038,58737.0
2017-03-29 13:30:00,47.09,47.17,47.09,47.17,29907.0,46.394,46.4728,46.394,46.4728,29907.0
2017-03-29 14:00:00,47.16,47.24,47.13,47.23,34327.0,46.4629,46.5418,46.4334,46.5319,34327.0
2017-03-29 14:30:00,47.23,47.25,47.17,47.2,50793.0,46.5319,46.5516,46.4728,46.5023,50793.0
2017-03-29 15:00:00,47.2,47.28,47.15,47.21,58819.0,46.5023,46.5812,46.4531,46.5122,58819.0
2017-03-29 15:30:00,47.21,47.21,47.04,47.08,207039.0,46.5122,46.5122,46.3447,46.3841,207039.0
2017-03-30 09:30:00,47.11,47.34,46.96,47.22,29019.0,46.4137,46.6403,46.2659,46.5221,29019.0
2017-03-30 10:00:00,47.24,47.4,47.17,47.34,146362.0,46.5418,46.6994,46.4728,46.6403,146362.0
2017-03-30 10:30:00,47.32,47.55,47.32,47.5,51516.0,46.6206,46.8472,46.6206,46.7979,51516.0
2017-03-30 11:00:00,47.51,47.54,47.36,47.38,43370.0,46.8078,46.8373,46.66,46.6797,43370.0
2017-03-30 11:30:00,47.38,47.43,47.25,47.27,35756.0,46.6797,46.729,46.5516,46.5713,35756.0
2017-03-30 12:00:00,47.26,47.34,47.22,47.34,37639.0,46.5615,46.6403,46.5221,46.6403,37639.0
2017-03-30 12:30:00,47.33,47.33,47.17,47.2,25381.0,46.6304,46.6304,46.4728,46.5023,25381.0
2017-03-30 13:00:00,47.21,47.33,47.17,47.3,23346.0,46.5122,46.6304,46.4728,46.6009,23346.0
2017-03-30 13:30:00,47.28,47.32,47.26,47.28,19406.0,46.5812,46.6206,46.5615,46.5812,19406.0
2017-03-30 14:00:00,47.28,47.32,47.26,47.31,26897.0,46.5812,46.6206,46.5615,46.6107,26897.0
2017-03-30 14:30:00,47.32,47.37,47.31,47.37,31933.0,46.6206,46.6698,46.6107,46.6698,31933.0
2017-03-30 15:00:00,47.36,47.43,47.35,47.4,57424.0,46.66,46.729,46.6501,46.6994,57424.0
2017-03-30 15:30:00,47.4,47.43,47.3,47.33,219800.0,46.6994,46.729,46.6009,46.6304,219800.0
2017-03-31 09:30:00,47.22,47.39,47.21,47.31,42756.0,46.5221,46.6895,46.5122,46.6107,42756.0
2017-03-31 10:00:00,47.31,47.47,47.25,47.45,75263.0,46.6107,46.7684,46.5516,46.7487,75263.0
2017-03-31 10:30:00,47.44,47.59,47.43,47.51,62164.0,46.7388,46.8866,46.729,46.8078,62164.0
2017-03-31 11:00:00,47.51,47.58,47.47,47.58,35335.0,46.8078,46.8767,46.7684,46.8767,35335.0
2017-03-31 11:30:00,47.56,47.59,47.44,47.45,48317.0,46.857,46.8866,46.7388,46.7487,48317.0
2017-03-31 12:00:00,47.45,47.57,47.43,47.51,72876.0,46.7487,46.8669,46.729,46.8078,72876.0
2017-03-31 12:30:00,47.49,47.54,47.48,47.53,273086.0,46.7881,46.8373,46.7782,46.8275,273086.0
2017-03-31 13:00:00,47.53,47.61,47.51,47.59,23330.0,46.8275,46.9063,46.8078,46.8866,23330.0
2017-03-31 13:30:00,47.59,47.6,47.44,47.45,43502.0,46.8866,46.8964,46.7388,46.7487,43502.0
2017-03-31 14:00:00,47.45,47.45,47.29,47.33,55421.0,46.7487,46.7487,46.591,46.6304,55421.0
2017-03-31 14:30:00,47.34,47.48,47.32,47.45,91569.0,46.6403,46.7782,46.6206,46.7487,91569.0
2017-03-31 15:00:00,47.46,47.71,47.45,47.58,222141.0,46.7585,47.0048,46.7487,46.8767,222141.0
2017-03-31 15:30:00,47.59,47.68,47.52,47.58,402413.0,46.8866,46.9753,46.8176,46.8767,402413.0
2017-04-03 09:30:00,47.56,47.66,47.49,47.56,34132.0,46.857,46.9556,46.7881,46.857,34132.0
2017-04-03 10:00:00,47.55,47.6,47.41,47.59,50435.0,46.8472,46.8964,46.7092,46.8866,50435.0
2017-04-03 10:30:00,47.59,47.59,47.14,47.14,44981.0,46.8866,46.8866,46.4432,46.4432,44981.0
2017-04-03 11:00:00,47.14,47.2,46.74,46.88,140805.0,46.4432,46.5023,46.0491,46.1871,140805.0
2017-04-03 11:30:00,46.89,46.94,46.69,46.72,42798.0,46.1969,46.2462,45.9999,46.0294,42798.0
2017-04-03 12:00:00,46.72,46.91,46.61,46.91,44691.0,46.0294,46.2166,45.9211,46.2166,44691.0
2017-04-03 12:30:00,46.89,46.99,46.86,46.99,31529.0,46.1969,46.2955,46.1674,46.2955,31529.0
2017-04-03 13:00:00,46.98,47.07,46.92,46.96,35208.0,46.2856,46.3743,46.2265,46.2659,35208.0
2017-04-03 13:30:00,46.96,46.98,46.84,46.91,44182.0,46.2659,46.2856,46.1477,46.2166,44182.0
2017-04-03 14:00:00,46.9,46.94,46.8,46.91,69208.0,46.2068,46.2462,46.1083,46.2166,69208.0
2017-04-03 14:30:00,46.92,47.07,46.92,46.99,55919.0,46.2265,46.3743,46.2265,46.2955,55919.0
2017-04-03 15:00:00,46.98,47.1,46.94,47.02,85698.0,46.2856,46.4038,46.2462,46.325,85698.0
2017-04-03 15:30:00,47.01,47.01,46.87,46.91,481231.0,46.3152,46.3152,46.1772,46.2166,481231.0
2017-04-04 09:30:00,46.79,47.29,46.73,47.26,63678.0,46.0984,46.591,46.0393,46.5615,63678.0
2017-04-04 10:00:00,47.25,47.25,46.88,47.03,28369.0,46.5516,46.5516,46.1871,46.3349,28369.0
2017-04-04 10:30:00,47.04,47.11,46.82,46.86,86315.0,46.3447,46.4137,46.128,46.1674,86315.0
2017-04-04 11:00:00,46.87,47.03,46.87,46.95,34912.0,46.1772,46.3349,46.1772,46.256,34912.0
2017-04-04 11:30:00,46.98,47.04,46.92,46.93,29279.0,46.2856,46.3447,46.2265,46.2363,29279.0
2017-04-04 12:00:00,46.9,46.9,46.81,46.84,17654.0,46.2068,46.2068,46.1181,46.1477,17654.0
2017-04-04 12:30:00,46.84,46.9,46.78,46.8,25581.0,46.1477,46.2068,46.0886,46.1083,25581.0
2017-04-04 13:00:00,46.79,47.01,46.76,46.97,102216.0,46.0984,46.3152,46.0689,46.2757,102216.0
2017-04-04 13:30:00,46.97,47.04,46.96,47.0,78836.0,46.2757,46.3447,46.2659,46.3053,78836.0
2017-04-04 14:00:00,47.0,47.12,46.98,47.11,88396.0,46.3053,46.4235,46.2856,46.4137,88396.0
2017-04-04 14:30:00,47.11,47.12,46.99,46.99,35783.0,46.4137,46.4235,46.2955,46.2955,35783.0
2017-04-04 15:00:00,46.98,47.08,46.98,47.02,46210.0,46.2856,46.3841,46.2856,46.325,46210.0
2017-04-04 15:30:00,47.02,47.21,47.02,47.2,157590.0,46.325,46.5122,46.325,46.5023,157590.0
2017-04-05 09:30:00,47.44,47.74,47.33,47.74,59094.0,46.7388,47.0344,46.6304,47.0344,59094.0
2017-04-05 10:00:00,47.71,47.85,47.67,47.77,33232.0,47.0048,47.1427,46.9654,47.0639,33232.0
2017-04-05 10:30:00,47.77,47.83,47.67,47.76,145262.0,47.0639,47.123,46.9654,47.0541,145262.0
2017-04-05 11:00:00,47.75,47.78,47.32,47.32,169626.0,47.0442,47.0738,46.6206,46.6206,169626.0
2017-04-05 11:30:00,47.31,47.57,47.27,47.5,39836.0,46.6107,46.8669,46.5713,46.7979,39836.0
2017-04-05 12:00:00,47.5,47.68,47.49,47.63,39098.0,46.7979,46.9753,46.7881,46.926,39098.0
2017-04-05 12:30:00,47.62,47.71,47.61,47.65,26167.0,46.9161,47.0048,46.9063,46.9457,26167.0
2017-04-05 13:00:00,47.66,47.72,47.61,47.7,44426.0,46.9556,47.0147,46.9063,46.995,44426.0
2017-04-05 13:30:00,47.7,47.78,47.63,47.73,60519.0,46.995,47.0738,46.926,47.0245,60519.0
2017-04-05 14:00:00,47.72,47.78,47.61,47.77,75341.0,47.0147,47.0738,46.9063,47.0639,75341.0
2017-04-05 14:30:00,47.76,47.76,47.36,47.38,71159.0,47.0541,47.0541,46.66,46.6797,71159.0
2017-04-05 15:00:00,47.39,47.41,47.02,47.09,86444.0,46.6895,46.7092,46.325,46.394,86444.0
2017-04-05 15:30:00,47.07,47.07,46.91,46.93,218483.0,46.3743,46.3743,46.2166,46.2363,218483.0
2017-04-06 09:30:00,46.99,47.07,46.72,46.93,31755.0,46.2955,46.3743,46.0294,46.2363,31755.0
2017-04-06 10:00:00,46.94,46.99,46.77,46.87,29726.0,46.2462,46.2955,46.0787,46.1772,29726.0
2017-04-06 10:30:00,46.89,46.95,46.78,46.91,18748.0,46.1969,46.256,46.0886,46.2166,18748.0
2017-04-06 11:00:00,46.9,47.11,46.89,47.11,13145.0,46.2068,46.4137,46.1969,46.4137,13145.0
2017-04-06 11:30:00,47.1,47.12,47.06,47.11,8321.0,46.4038,46.4235,46.3644,46.4137,8321.0
2017-04-06 12:00:00,47.09,47.21,47.09,47.18,12834.0,46.394,46.5122,46.394,46.4826,12834.0
2017-04-06 12:30:00,47.2,47.22,47.1,47.21,22584.0,46.5023,46.5221,46.4038,46.5122,22584.0
2017-04-06 13:00:00,47.23,47.48,47.23,47.47,17491.0,46.5319,46.7782,46.5319,46.7684,17491.0
2017-04-06 13:30:00,47.47,47.5,47.37,47.38,22306.0,46.7684,46.7979,46.6698,46.6797,22306.0
2017-04-06 14:00:00,47.38,47.45,47.35,47.37,29249.0,46.6797,46.7487,46.6501,46.6698,29249.0
2017-04-06 14:30:00,47.36,47.47,47.28,47.31,45355.0,46.66,46.7684,46.5812,46.6107,45355.0
2017-04-06 15:00:00,47.29,47.41,47.25,47.37,51367.0,46.591,46.7092,46.5516,46.6698,51367.0
2017-04-06 15:30:00,47.37,47.45,47.31,47.41,143474.0,46.6698,46.7487,46.6107,46.7092,143474.0
2017-04-07 09:30:00,47.54,48.0,47.19,47.25,50581.0,46.8373,47.2905,46.4925,46.5516,50581.0
2017-04-07 10:00:00,47.26,47.67,47.26,47.63,36322.0,46.5615,46.9654,46.5615,46.926,36322.0
2017-04-07 10:30:00,47.64,47.66,47.43,47.5,19307.0,46.9358,46.9556,46.729,46.7979,19307.0
2017-04-07 11:00:00,47.51,47.53,47.35,47.44,29397.0,46.8078,46.8275,46.6501,46.7388,29397.0
2017-04-07 11:30:00,47.44,47.6,47.42,47.56,48335.0,46.7388,46.8964,46.7191,46.857,48335.0
2017-04-07 12:00:00,47.55,47.67,47.55,47.64,25535.0,46.8472,46.9654,46.8472,46.9358,25535.0
2017-04-07 12:30:00,47.63,47.68,47.53,47.67,26459.0,46.926,46.9753,46.8275,46.9654,26459.0
2017-04-07 13:00:00,47.66,47.7,47.59,47.7,31429.0,46.9556,46.995,46.8866,46.995,31429.0
2017-04-07 13:30:00,47.68,47.74,47.54,47.58,103584.0,46.9753,47.0344,46.8373,46.8767,103584.0
2017-04-07 14:00:00,47.59,47.79,47.59,47.78,74456.0,46.8866,47.0836,46.8866,47.0738,74456.0
2017-04-07 14:30:00,47.78,47.79,47.63,47.63,56139.0,47.0738,47.0836,46.926,46.926,56139.0
2017-04-07 15:00:00,47.63,47.7,47.58,47.61,70411.0,46.926,46.995,46.8767,46.9063,70411.0
2017-04-07 15:30:00,47.61,47.7,47.56,47.67,231574.0,46.9063,46.995,46.857,46.9654,231574.0
2017-04-10 09:30:00,47.68,48.0,47.57,48.0,30561.0,46.9753,47.2905,46.8669,47.2905,30561.0
2017-04-10 10:00:00,47.99,48.2,47.95,48.16,43982.0,47.2807,47.4876,47.2413,47.4482,43982.0
2017-04-10 10:30:00,48.17,48.41,48.17,48.34,138187.0,47.458,47.6945,47.458,47.6255,138187.0
2017-04-10 11:00:00,48.31,48.33,48.02,48.03,61155.0,47.5959,47.6156,47.3102,47.3201,61155.0
2017-04-10 11:30:00,48.04,48.04,47.73,47.9,45505.0,47.3299,47.3299,47.0245,47.192,45505.0
2017-04-10 12:00:00,47.9,47.99,47.76,47.89,54570.0,47.192,47.2807,47.0541,47.1822,54570.0
2017-04-10 12:30:00,47.89,48.13,47.83,48.07,48020.0,47.1822,47.4186,47.123,47.3595,48020.0
2017-04-10 13:00:00,48.07,48.16,48.05,48.11,48333.0,47.3595,47.4482,47.3398,47.3989,48333.0
2017-04-10 13:30:00,48.12,48.29,48.1,48.22,67067.0,47.4088,47.5762,47.389,47.5073,67067.0
2017-04-10 14:00:00,48.22,48.22,48.0,48.06,77070.0,47.5073,47.5073,47.2905,47.3496,77070.0
2017-04-10 14:30:00,48.06,48.27,48.06,48.16,91113.0,47.3496,47.5565,47.3496,47.4482,91113.0
2017-04-10 15:00:00,48.16,48.25,48.11,48.14,107991.0,47.4482,47.5368,47.3989,47.4285,107991.0
2017-04-10 15:30:00,48.15,48.23,48.06,48.16,369095.0,47.4383,47.5171,47.3496,47.4482,369095.0
2017-04-11 09:30:00,47.93,48.0,47.52,47.75,63680.0,47.2216,47.2905,46.8176,47.0442,63680.0
2017-04-11 10:00:00,47.76,47.84,47.58,47.8,72345.0,47.0541,47.1329,46.8767,47.0935,72345.0
2017-04-11 10:30:00,47.81,47.81,47.36,47.44,73553.0,47.1033,47.1033,46.66,46.7388,73553.0
2017-04-11 11:00:00,47.45,47.66,47.42,47.53,51219.0,46.7487,46.9556,46.7191,46.8275,51219.0
2017-04-11 11:30:00,47.57,47.71,47.55,47.68,33475.0,46.8669,47.0048,46.8472,46.9753,33475.0
2017-04-11 12:00:00,47.69,47.86,47.6,47.86,27070.0,46.9851,47.1526,46.8964,47.1526,27070.0
2017-04-11 12:30:00,47.86,47.91,47.73,47.77,47564.0,47.1526,47.2019,47.0245,47.0639,47564.0
2017-04-11 13:00:00,47.78,47.89,47.72,47.77,52092.0,47.0738,47.1822,47.0147,47.0639,52092.0
2017-04-11 13:30:00,47.76,47.84,47.68,47.72,47214.0,47.0541,47.1329,46.9753,47.0147,47214.0
2017-04-11 14:00:00,47.73,47.79,47.65,47.73,36978.0,47.0245,47.0836,46.9457,47.0245,36978.0
2017-04-11 14:30:00,47.74,47.91,47.73,47.87,45276.0,47.0344,47.2019,47.0245,47.1624,45276.0
2017-04-11 15:00:00,47.87,47.87,47.72,47.79,83579.0,47.1624,47.1624,47.0147,47.0836,83579.0
2017-04-11 15:30:00,47.79,48.01,47.79,48.0,290920.0,47.0836,47.3004,47.0836,47.2905,290920.0
2017-04-12 09:30:00,47.81,47.87,47.44,47.59,68282.0,47.1033,47.1624,46.7388,46.8866,68282.0
2017-04-12 10:00:00,47.63,47.8,47.54,47.59,88077.0,46.926,47.0935,46.8373,46.8866,88077.0
2017-04-12 10:30:00,47.59,47.74,47.47,47.5,102537.0,46.8866,47.0344,46.7684,46.7979,102537.0
2017-04-12 11:00:00,47.5,47.6,47.4,47.44,55273.0,46.7979,46.8964,46.6994,46.7388,55273.0
2017-04-12 11:30:00,47.45,47.55,47.33,47.47,84342.0,46.7487,46.8472,46.6304,46.7684,84342.0
2017-04-12 12:00:00,47.47,47.59,47.42,47.53,76408.0,46.7684,46.8866,46.7191,46.8275,76408.0
2017-04-12 12:30:00,47.52,47.58,47.44,47.47,70049.0,46.8176,46.8767,46.7388,46.7684,70049.0
2017-04-12 13:00:00,47.47,47.62,47.46,47.53,49382.0,46.7684,46.9161,46.7585,46.8275,49382.0
2017-04-12 13:30:00,47.54,47.67,47.53,47.65,39022.0,46.8373,46.9654,46.8275,46.9457,39022.0
2017-04-12 14:00:00,47.63,47.63,47.54,47.59,64996.0,46.926,46.926,46.8373,46.8866,64996.0
2017-04-12 14:30:00,47.58,47.64,47.43,47.5,105865.0,46.8767,46.9358,46.729,46.7979,105865.0
2017-04-12 15:00:00,47.5,47.58,47.39,47.41,107579.0,46.7979,46.8767,46.6895,46.7092,107579.0
2017-04-12 15:30:00,47.42,47.5,47.33,47.45,351884.0,46.7191,46.7979,46.6304,46.7487,351884.0
2017-04-13 09:30:00,47.19,47.51,47.16,47.41,81149.0,46.4925,46.8078,46.4629,46.7092,81149.0
2017-04-13 10:00:00,47.43,47.62,47.09,47.1,80233.0,46.729,46.9161,46.394,46.4038,80233.0
2017-04-13 10:30:00,47.1,47.36,47.09,47.35,79239.0,46.4038,46.66,46.394,46.6501,79239.0
2017-04-13 11:00:00,47.35,47.4,47.24,47.37,73549.0,46.6501,46.6994,46.5418,46.6698,73549.0
2017-04-13 11:30:00,47.35,47.38,47.25,47.29,68810.0,46.6501,46.6797,46.5516,46.591,68810.0
2017-04-13 12:00:00,47.28,47.28,47.04,47.15,122757.0,46.5812,46.5812,46.3447,46.4531,122757.0
2017-04-13 12:30:00,47.13,47.2,46.89,46.89,104027.0,46.4334,46.5023,46.1969,46.1969,104027.0
2017-04-13 13:00:00,46.9,46.91,46.67,46.7,189192.0,46.2068,46.2166,45.9802,46.0097,189192.0
2017-04-13 13:30:00,46.69,46.75,46.55,46.6,102441.0,45.9999,46.059,45.862,45.9112,102441.0
2017-04-13 14:00:00,46.59,46.8,46.55,46.76,56418.0,45.9014,46.1083,45.862,46.0689,56418.0
2017-04-13 14:30:00,46.77,46.79,46.72,46.79,56355.0,46.0787,46.0984,46.0294,46.0984,56355.0
2017-04-13 15:00:00,46.78,46.81,46.59,46.66,87224.0,46.0886,46.1181,45.9014,45.9703,87224.0
2017-04-13 15:30:00,46.65,46.71,46.53,46.54,285642.0,45.9605,46.0196,45.8423,45.8521,285642.0
2017-04-17 09:30:00,46.84,47.01,46.5,46.54,76985.0,46.1477,46.3152,45.8127,45.8521,76985.0
2017-04-17 10:00:00,46.54,46.81,46.5,46.66,72707.0,45.8521,46.1181,45.8127,45.9703,72707.0
2017-04-17 10:30:00,46.67,46.74,46.58,46.68,94812.0,45.9802,46.0491,45.8915,45.99,94812.0
2017-04-17 11:00:00,46.69,46.92,46.68,46.85,74297.0,45.9999,46.2265,45.99,46.1575,74297.0
2017-04-17 11:30:00,46.87,46.99,46.83,46.85,41242.0,46.1772,46.2955,46.1378,46.1575,41242.0
2017-04-17 12:00:00,46.84,46.88,46.8,46.8,36464.0,46.1477,46.1871,46.1083,46.1083,36464.0
2017-04-17 12:30:00,46.8,46.82,46.67,46.68,22684.0,46.1083,46.128,45.9802,45.99,22684.0
2017-04-17 13:00:00,46.67,46.79,46.64,46.73,40260.0,45.9802,46.0984,45.9506,46.0393,40260.0
2017-04-17 13:30:00,46.74,46.74,46.64,46.72,29303.0,46.0491,46.0491,45.9506,46.0294,29303.0
2017-04-17 14:00:00,46.73,46.77,46.69,46.77,44711.0,46.0393,46.0787,45.9999,46.0787,44711.0
2017-04-17 14:30:00,46.75,46.82,46.7,46.76,42513.0,46.059,46.128,46.0097,46.0689,42513.0
2017-04-17 15:00:00,46.77,46.86,46.75,46.83,94804.0,46.0787,46.1674,46.059,46.1378,94804.0
2017-04-17 15:30:00,46.82,46.96,46.78,46.85,376526.0,46.128,46.2659,46.0886,46.1575,376526.0
2017-04-18 09:30:00,46.63,46.88,46.55,46.81,92480.0,45.9408,46.1871,45.862,46.1181,92480.0
2017-04-18 10:00:00,46.82,46.83,46.52,46.6,220927.0,46.128,46.1378,45.8324,45.9112,220927.0
2017-04-18 10:30:00,46.6,46.81,46.57,46.8,386959.0,45.9112,46.1181,45.8817,46.1083,386959.0
2017-04-18 11:00:00,46.84,47.16,46.81,47.13,119334.0,46.1477,46.4629,46.1181,46.4334,119334.0
2017-04-18 11:30:00,47.12,47.12,46.97,46.97,98721.0,46.4235,46.4235,46.2757,46.2757,98721.0
2017-04-18 12:00:00,46.96,47.0,46.8,47.0,56489.0,46.2659,46.3053,46.1083,46.3053,56489.0
2017-04-18 12:30:00,46.98,47.07,46.94,46.97,65326.0,46.2856,46.3743,46.2462,46.2757,65326.0
2017-04-18 13:00:00,46.96,47.11,46.93,47.09,53423.0,46.2659,46.4137,46.2363,46.394,53423.0
2017-04-18 13:30:00,47.1,47.23,47.1,47.23,67306.0,46.4038,46.5319,46.4038,46.5319,67306.0
2017-04-18 14:00:00,47.23,47.31,47.22,47.29,89690.0,46.5319,46.6107,46.5221,46.591,89690.0
2017-04-18 14:30:00,47.3,47.31,47.06,47.18,83377.0,46.6009,46.6107,46.3644,46.4826,83377.0
2017-04-18 15:00:00,47.18,47.31,47.11,47.27,135404.0,46.4826,46.6107,46.4137,46.5713,135404.0
2017-04-18 15:30:00,47.27,47.45,47.22,47.34,509578.0,46.5713,46.7487,46.5221,46.6403,509578.0
2017-04-19 09:30:00,46.0,46.87,45.63,46.42,467715.0,45.3201,46.1772,44.9556,45.7339,467715.0
2017-04-19 10:00:00,46.43,46.58,46.23,46.23,228518.0,45.7437,45.8915,45.5467,45.5467,228518.0
2017-04-19 10:30:00,46.24,46.51,46.19,46.34,161268.0,45.5565,45.8225,45.5073,45.6551,161268.0
2017-04-19 11:00:00,46.39,46.54,46.32,46.52,82815.0,45.7043,45.8521,45.6354,45.8324,82815.0
2017-04-19 11:30:00,46.54,46.64,46.38,46.4,86624.0,45.8521,45.9506,45.6945,45.7142,86624.0
2017-04-19 12:00:00,46.4,46.45,46.32,46.35,97140.0,45.7142,45.7634,45.6354,45.6649,97140.0
2017-04-19 12:30:00,46.36,46.41,46.32,46.32,69422.0,45.6748,45.724,45.6354,45.6354,69422.0
2017-04-19 13:00:00,46.33,46.41,46.29,46.36,92120.0,45.6452,45.724,45.6058,45.6748,92120.0
2017-04-19 13:30:00,46.37,46.41,46.28,46.36,89565.0,45.6846,45.724,45.5959,45.6748,89565.0
2017-04-19 14:00:00,46.36,46.37,46.19,46.26,105738.0,45.6748,45.6846,45.5073,45.5762,105738.0
2017-04-19 14:30:00,46.28,46.32,46.24,46.25,80973.0,45.5959,45.6354,45.5565,45.5664,80973.0
2017-04-19 15:00:00,46.27,46.35,46.15,46.15,136126.0,45.5861,45.6649,45.4679,45.4679,136126.0
2017-04-19 15:30:00,46.16,46.2,45.98,46.01,849912.0,45.4777,45.5171,45.3004,45.3299,849912.0
2017-04-20 09:30:00,45.98,46.01,45.51,45.65,226352.0,45.3004,45.3299,44.8373,44.9753,226352.0
2017-04-20 10:00:00,45.64,45.77,45.36,45.43,245385.0,44.9654,45.0935,44.6895,44.7585,245385.0
2017-04-20 10:30:00,45.42,45.6,45.41,45.52,211285.0,44.7487,44.926,44.7388,44.8472,211285.0
2017-04-20 11:00:00,45.52,45.68,45.49,45.68,193627.0,44.8472,45.0048,44.8176,45.0048,193627.0
2017-04-20 11:30:00,45.68,45.71,45.58,45.6,164172.0,45.0048,45.0344,44.9063,44.926,164172.0
2017-04-20 12:00:00,45.6,46.03,45.6,46.01,537100.0,44.926,45.3496,44.926,45.3299,537100.0
2017-04-20 12:30:00,46.01,46.06,45.85,45.88,132765.0,45.3299,45.3792,45.1723,45.2019,132765.0
2017-04-20 13:00:00,45.89,45.96,45.77,45.85,137450.0,45.2117,45.2807,45.0935,45.1723,137450.0
2017-04-20 13:30:00,45.86,46.25,45.83,46.23,344773.0,45.1822,45.5664,45.1526,45.5467,344773.0
2017-04-20 14:00:00,46.23,46.28,46.07,46.14,112125.0,45.5467,45.5959,45.3891,45.458,112125.0
2017-04-20 14:30:00,46.13,46.19,46.06,46.09,142732.0,45.4482,45.5073,45.3792,45.4088,142732.0
2017-04-20 15:00:00,46.09,46.1,45.93,45.97,288014.0,45.4088,45.4186,45.2511,45.2905,288014.0
2017-04-20 15:30:00,45.98,46.07,45.9,45.9,587774.0,45.3004,45.3891,45.2216,45.2216,587774.0
2017-04-21 09:30:00,46.16,47.01,46.16,46.6,272316.0,45.4777,46.3152,45.4777,45.9112,272316.0
2017-04-21 10:00:00,46.6,46.84,46.57,46.63,147156.0,45.9112,46.1477,45.8817,45.9408,147156.0
2017-04-21 10:30:00,46.63,46.66,46.43,46.47,149798.0,45.9408,45.9703,45.7437,45.7831,149798.0
2017-04-21 11:00:00,46.47,46.53,46.32,46.4,165344.0,45.7831,45.8423,45.6354,45.7142,165344.0
2017-04-21 11:30:00,46.41,46.53,46.37,46.52,113711.0,45.724,45.8423,45.6846,45.8324,113711.0
2017-04-21 12:00:00,46.51,46.55,46.38,46.41,86537.0,45.8225,45.862,45.6945,45.724,86537.0
2017-04-21 12:30:00,46.41,46.41,46.34,46.36,88952.0,45.724,45.724,45.6551,45.6748,88952.0
2017-04-21 13:00:00,46.37,46.41,46.23,46.36,97682.0,45.6846,45.724,45.5467,45.6748,97682.0
2017-04-21 13:30:00,46.36,46.42,46.29,46.4,151265.0,45.6748,45.7339,45.6058,45.7142,151265.0
2017-04-21 14:00:00,46.39,46.69,46.39,46.61,240888.0,45.7043,45.9999,45.7043,45.9211,240888.0
2017-04-21 14:30:00,46.6,46.61,46.52,46.55,130284.0,45.9112,45.9211,45.8324,45.862,130284.0
2017-04-21 15:00:00,46.55,46.65,46.45,46.65,165603.0,45.862,45.9605,45.7634,45.9605,165603.0
2017-04-21 15:30:00,46.64,46.73,46.57,46.66,501560.0,45.9506,46.0393,45.8817,45.9703,501560.0
2017-04-24 09:30:00,47.36,47.97,47.31,47.46,158818.0,46.66,47.261,46.6107,46.7585,158818.0
2017-04-24 10:00:00,47.46,47.53,47.36,47.5,90906.0,46.7585,46.8275,46.66,46.7979,90906.0
2017-04-24 10:30:00,47.5,47.5,47.17,47.18,95423.0,46.7979,46.7979,46.4728,46.4826,95423.0
2017-04-24 11:00:00,47.18,47.19,47.04,47.13,57169.0,46.4826,46.4925,46.3447,46.4334,57169.0
2017-04-24 11:30:00,47.13,47.13,46.87,46.96,53482.0,46.4334,46.4334,46.1772,46.2659,53482.0
2017-04-24 12:00:00,46.96,47.05,46.94,46.98,59815.0,46.2659,46.3546,46.2462,46.2856,59815.0
2017-04-24 12:30:00,46.99,47.02,46.82,46.85,172921.0,46.2955,46.325,46.128,46.1575,172921.0
2017-04-24 13:00:00,46.85,46.96,46.77,46.94,208583.0,46.1575,46.2659,46.0787,46.2462,208583.0
2017-04-24 13:30:00,46.94,46.95,46.84,46.9,101696.0,46.2462,46.256,46.1477,46.2068,101696.0
2017-04-24 14:00:00,46.91,46.95,46.86,46.91,131586.0,46.2166,46.256,46.1674,46.2166,131586.0
2017-04-24 14:30:00,46.91,46.99,46.89,46.96,98697.0,46.2166,46.2955,46.1969,46.2659,98697.0
2017-04-24 15:00:00,46.97,47.06,46.94,46.95,168735.0,46.2757,46.3644,46.2462,46.256,168735.0
2017-04-24 15:30:00,46.95,47.09,46.92,46.94,425808.0,46.256,46.394,46.2265,46.2462,425808.0
2017-04-25 09:30:00,47.12,47.37,46.96,47.02,50424.0,46.4235,46.6698,46.2659,46.325,50424.0
2017-04-25 10:00:00,47.0,47.36,46.98,47.3,70035.0,46.3053,46.66,46.2856,46.6009,70035.0
2017-04-25 10:30:00,47.28,47.29,47.13,47.13,67912.0,46.5812,46.591,46.4334,46.4334,67912.0
2017-04-25 11:00:00,47.12,47.17,47.0,47.0,71400.0,46.4235,46.4728,46.3053,46.3053,71400.0
2017-04-25 11:30:00,47.0,47.07,46.96,47.02,70968.0,46.3053,46.3743,46.2659,46.325,70968.0
2017-04-25 12:00:00,47.02,47.08,46.97,47.06,108707.0,46.325,46.3841,46.2757,46.3644,108707.0
2017-04-25 12:30:00,47.06,47.07,46.99,47.02,52755.0,46.3644,46.3743,46.2955,46.325,52755.0
2017-04-25 13:00:00,47.02,47.12,47.0,47.05,145493.0,46.325,46.4235,46.3053,46.3546,145493.0
2017-04-25 13:30:00,47.05,47.12,47.03,47.09,50934.0,46.3546,46.4235,46.3349,46.394,50934.0
2017-04-25 14:00:00,47.09,47.13,47.07,47.08,47517.0,46.394,46.4334,46.3743,46.3841,47517.0
2017-04-25 14:30:00,47.08,47.12,47.04,47.05,47727.0,46.3841,46.4235,46.3447,46.3546,47727.0
2017-04-25 15:00:00,47.06,47.23,47.05,47.19,146042.0,46.3644,46.5319,46.3546,46.4925,146042.0
2017-04-25 15:30:00,47.19,47.19,47.03,47.04,345824.0,46.4925,46.4925,46.3349,46.3447,345824.0
2017-04-26 09:30:00,46.99,47.25,46.99,47.13,54573.0,46.2955,46.5516,46.2955,46.4334,54573.0
2017-04-26 10:00:00,47.16,47.28,47.13,47.27,85502.0,46.4629,46.5812,46.4334,46.5713,85502.0
2017-04-26 10:30:00,47.28,47.3,47.15,47.2,139364.0,46.5812,46.6009,46.4531,46.5023,139364.0
2017-04-26 11:00:00,47.2,47.34,47.12,47.29,80430.0,46.5023,46.6403,46.4235,46.591,80430.0
2017-04-26 11:30:00,47.3,47.37,47.16,47.19,108200.0,46.6009,46.6698,46.4629,46.4925,108200.0
2017-04-26 12:00:00,47.19,47.35,47.17,47.32,62861.0,46.4925,46.6501,46.4728,46.6206,62861.0
2017-04-26 12:30:00,47.31,47.4,47.31,47.36,47694.0,46.6107,46.6994,46.6107,46.66,47694.0
2017-04-26 13:00:00,47.37,47.38,47.24,47.24,81722.0,46.6698,46.6797,46.5418,46.5418,81722.0
2017-04-26 13:30:00,47.24,47.41,47.18,47.25,108658.0,46.5418,46.7092,46.4826,46.5516,108658.0
2017-04-26 14:00:00,47.26,47.29,47.16,47.19,105055.0,46.5615,46.591,46.4629,46.4925,105055.0
2017-04-26 14:30:00,47.19,47.29,47.18,47.29,110278.0,46.4925,46.591,46.4826,46.591,110278.0
2017-04-26 15:00:00,47.29,47.4,47.25,47.28,146197.0,46.591,46.6994,46.5516,46.5812,146197.0
2017-04-26 15:30:00,47.29,47.31,47.11,47.15,289779.0,46.591,46.6107,46.4137,46.4531,289779.0
2017-04-27 09:30:00,47.15,47.34,47.13,47.2,37661.0,46.4531,46.6403,46.4334,46.5023,37661.0
2017-04-27 10:00:00,47.22,47.34,47.09,47.15,45413.0,46.5221,46.6403,46.394,46.4531,45413.0
2017-04-27 10:30:00,47.16,47.22,47.0,47.08,38965.0,46.4629,46.5221,46.3053,46.3841,38965.0
2017-04-27 11:00:00,47.09,47.11,47.04,47.08,25840.0,46.394,46.4137,46.3447,46.3841,25840.0
2017-04-27 11:30:00,47.07,47.09,46.88,46.9,102642.0,46.3743,46.394,46.1871,46.2068,102642.0
2017-04-27 12:00:00,46.9,47.04,46.89,46.96,24706.0,46.2068,46.3447,46.1969,46.2659,24706.0
2017-04-27 12:30:00,46.96,47.24,46.96,47.24,29098.0,46.2659,46.5418,46.2659,46.5418,29098.0
2017-04-27 13:00:00,47.21,47.21,47.15,47.18,41902.0,46.5122,46.5122,46.4531,46.4826,41902.0
2017-04-27 13:30:00,47.19,47.21,47.14,47.19,31283.0,46.4925,46.5122,46.4432,46.4925,31283.0
2017-04-27 14:00:00,47.18,47.2,47.1,47.17,31045.0,46.4826,46.5023,46.4038,46.4728,31045.0
2017-04-27 14:30:00,47.18,47.26,47.13,47.13,50811.0,46.4826,46.5615,46.4334,46.4334,50811.0
2017-04-27 15:00:00,47.13,47.16,47.09,47.11,66086.0,46.4334,46.4629,46.394,46.4137,66086.0
2017-04-27 15:30:00,47.11,47.14,47.04,47.08,212258.0,46.4137,46.4432,46.3447,46.3841,212258.0
2017-04-28 09:30:00,47.14,47.14,46.8,46.99,58296.0,46.4432,46.4432,46.1083,46.2955,58296.0
2017-04-28 10:00:00,46.96,47.02,46.79,46.87,158909.0,46.2659,46.325,46.0984,46.1772,158909.0
2017-04-28 10:30:00,46.88,47.1,46.83,47.09,100595.0,46.1871,46.4038,46.1378,46.394,100595.0
2017-04-28 11:00:00,47.09,47.17,46.98,46.98,86632.0,46.394,46.4728,46.2856,46.2856,86632.0
2017-04-28 11:30:00,46.99,47.09,46.98,46.99,60873.0,46.2955,46.394,46.2856,46.2955,60873.0
2017-04-28 12:00:00,47.01,47.05,46.97,47.03,79553.0,46.3152,46.3546,46.2757,46.3349,79553.0
2017-04-28 12:30:00,47.03,47.03,46.97,47.0,65388.0,46.3349,46.3349,46.2757,46.3053,65388.0
2017-04-28 13:00:00,47.0,47.02,46.85,46.86,86615.0,46.3053,46.325,46.1575,46.1674,86615.0
2017-04-28 13:30:00,46.85,46.87,46.69,46.69,48858.0,46.1575,46.1772,45.9999,45.9999,48858.0
2017-04-28 14:00:00,46.67,46.73,46.61,46.61,59535.0,45.9802,46.0393,45.9211,45.9211,59535.0
2017-04-28 14:30:00,46.62,46.69,46.61,46.66,77237.0,45.9309,45.9999,45.9211,45.9703,77237.0
2017-04-28 15:00:00,46.66,46.73,46.64,46.68,130879.0,45.9703,46.0393,45.9506,45.99,130879.0
2017-04-28 15:30:00,46.68,46.69,46.62,46.65,420388.0,45.99,45.9999,45.9309,45.9605,420388.0
2017-05-01 09:30:00,46.71,46.74,46.41,46.42,111417.0,46.0196,46.0491,45.724,45.7339,111417.0
2017-05-01 10:00:00,46.4,46.43,46.09,46.14,119819.0,45.7142,45.7437,45.4088,45.458,119819.0
2017-05-01 10:30:00,46.16,46.48,46.16,46.48,62426.0,45.4777,45.793,45.4777,45.793,62426.0
2017-05-01 11:00:00,46.49,46.52,46.29,46.3,177323.0,45.8028,45.8324,45.6058,45.6157,177323.0
2017-05-01 11:30:00,46.28,46.36,46.22,46.35,115870.0,45.5959,45.6748,45.5368,45.6649,115870.0
2017-05-01 12:00:00,46.36,46.46,46.36,46.41,36503.0,45.6748,45.7733,45.6748,45.724,36503.0
2017-05-01 12:30:00,46.41,46.43,46.2,46.33,43860.0,45.724,45.7437,45.5171,45.6452,43860.0
2017-05-01 13:00:00,46.33,46.47,46.28,46.45,96769.0,45.6452,45.7831,45.5959,45.7634,96769.0
2017-05-01 13:30:00,46.45,46.51,46.45,46.5,145702.0,45.7634,45.8225,45.7634,45.8127,145702.0
2017-05-01 14:00:00,46.5,46.6,46.43,46.44,64674.0,45.8127,45.9112,45.7437,45.7536,64674.0
2017-05-01 14:30:00,46.43,46.43,46.25,46.28,123447.0,45.7437,45.7437,45.5664,45.5959,123447.0
2017-05-01 15:00:00,46.29,46.38,46.24,46.24,78643.0,45.6058,45.6945,45.5565,45.5565,78643.0
2017-05-01 15:30:00,46.24,46.24,46.09,46.13,292772.0,45.5565,45.5565,45.4088,45.4482,292772.0
2017-05-02 09:30:00,46.1,46.21,46.05,46.06,136666.0,45.4186,45.527,45.3693,45.3792,136666.0
2017-05-02 10:00:00,46.04,46.13,46.0,46.13,89104.0,45.3595,45.4482,45.3201,45.4482,89104.0
2017-05-02 10:30:00,46.13,46.17,46.0,46.0,95131.0,45.4482,45.4876,45.3201,45.3201,95131.0
2017-05-02 11:00:00,46.0,46.06,45.94,46.0,191762.0,45.3201,45.3792,45.261,45.3201,191762.0
2017-05-02 11:30:00,46.0,46.01,45.92,45.97,56567.0,45.3201,45.3299,45.2413,45.2905,56567.0
2017-05-02 12:00:00,45.98,46.07,45.98,46.01,59614.0,45.3004,45.3891,45.3004,45.3299,59614.0
2017-05-02 12:30:00,46.0,46.04,45.95,45.97,60692.0,45.3201,45.3595,45.2708,45.2905,60692.0
2017-05-02 13:00:00,45.97,45.98,45.89,45.89,44573.0,45.2905,45.3004,45.2117,45.2117,44573.0
2017-05-02 13:30:00,45.9,45.92,45.84,45.86,62150.0,45.2216,45.2413,45.1625,45.1822,62150.0
2017-05-02 14:00:00,45.87,45.87,45.68,45.7,192812.0,45.192,45.192,45.0048,45.0245,192812.0
2017-05-02 14:30:00,45.7,45.81,45.67,45.74,219152.0,45.0245,45.1329,44.995,45.0639,219152.0
2017-05-02 15:00:00,45.75,45.79,45.68,45.71,185426.0,45.0738,45.1132,45.0048,45.0344,185426.0
2017-05-02 15:30:00,45.71,45.77,45.71,45.75,749855.0,45.0344,45.0935,45.0344,45.0738,749855.0
2017-05-03 09:30:00,45.69,45.89,45.67,45.77,67265.0,45.0147,45.2117,44.995,45.0935,67265.0
2017-05-03 10:00:00,45.78,45.8,45.6,45.73,294161.0,45.1033,45.123,44.926,45.0541,294161.0
2017-05-03 10:30:00,45.74,45.8,45.67,45.7,52942.0,45.0639,45.123,44.995,45.0245,52942.0
2017-05-03 11:00:00,45.7,45.76,45.63,45.71,52978.0,45.0245,45.0836,44.9556,45.0344,52978.0
2017-05-03 11:30:00,45.71,45.73,45.63,45.72,61171.0,45.0344,45.0541,44.9556,45.0442,61171.0
2017-05-03 12:00:00,45.71,45.76,45.71,45.76,37604.0,45.0344,45.0836,45.0344,45.0836,37604.0
2017-05-03 12:30:00,45.75,45.77,45.72,45.75,26324.0,45.0738,45.0935,45.0442,45.0738,26324.0
2017-05-03 13:00:00,45.76,45.81,45.74,45.77,34396.0,45.0836,45.1329,45.0639,45.0935,34396.0
2017-05-03 13:30:00,45.78,45.9,45.72,45.9,53086.0,45.1033,45.2216,45.0442,45.2216,53086.0
2017-05-03 14:00:00,45.91,45.99,45.9,45.97,48126.0,45.2314,45.3102,45.2216,45.2905,48126.0
2017-05-03 14:30:00,45.97,46.1,45.95,46.08,62998.0,45.2905,45.4186,45.2708,45.3989,62998.0
2017-05-03 15:00:00,46.08,46.16,46.07,46.14,78280.0,45.3989,45.4777,45.3891,45.458,78280.0
2017-05-03 15:30:00,46.14,46.28,46.12,46.23,192805.0,45.458,45.5959,45.4383,45.5467,192805.0
2017-05-04 09:30:00,46.29,46.46,46.17,46.34,58239.0,45.6058,45.7733,45.4876,45.6551,58239.0
2017-05-04 10:00:00,46.34,46.35,46.16,46.2,26605.0,45.6551,45.6649,45.4777,45.5171,26605.0
2017-05-04 10:30:00,46.18,46.19,46.07,46.11,29907.0,45.4974,45.5073,45.3891,45.4285,29907.0
2017-05-04 11:00:00,46.11,46.16,46.09,46.16,23841.0,45.4285,45.4777,45.4088,45.4777,23841.0
2017-05-04 11:30:00,46.17,46.25,46.12,46.12,34228.0,45.4876,45.5664,45.4383,45.4383,34228.0
2017-05-04 12:00:00,46.11,46.14,45.93,46.03,57122.0,45.4285,45.458,45.2511,45.3496,57122.0
2017-05-04 12:30:00,46.03,46.17,46.0,46.16,18512.0,45.3496,45.4876,45.3201,45.4777,18512.0
2017-05-04 13:00:00,46.15,46.15,46.08,46.08,30794.0,45.4679,45.4679,45.3989,45.3989,30794.0
2017-05-04 13:30:00,46.09,46.19,46.04,46.16,59649.0,45.4088,45.5073,45.3595,45.4777,59649.0
2017-05-04 14:00:00,46.16,46.28,46.16,46.28,32843.0,45.4777,45.5959,45.4777,45.5959,32843.0
2017-05-04 14:30:00,46.28,46.32,46.24,46.24,39461.0,45.5959,45.6354,45.5565,45.5565,39461.0
2017-05-04 15:00:00,46.24,46.24,46.16,46.21,56592.0,45.5565,45.5565,45.4777,45.527,56592.0
2017-05-04 15:30:00,46.21,46.27,46.2,46.25,138330.0,45.527,45.5861,45.5171,45.5664,138330.0
2017-05-05 09:30:00,46.33,46.51,46.21,46.29,20878.0,45.6452,45.8225,45.527,45.6058,20878.0
2017-05-05 10:00:00,46.28,46.38,46.23,46.29,47237.0,45.5959,45.6945,45.5467,45.6058,47237.0
2017-05-05 10:30:00,46.28,46.34,46.23,46.31,43835.0,45.5959,45.6551,45.5467,45.6255,43835.0
2017-05-05 11:00:00,46.32,46.36,46.28,46.33,67536.0,45.6354,45.6748,45.5959,45.6452,67536.0
2017-05-05 11:30:00,46.31,46.43,46.29,46.43,12818.0,45.6255,45.7437,45.6058,45.7437,12818.0
2017-05-05 12:00:00,46.42,46.45,46.36,46.36,13334.0,45.7339,45.7634,45.6748,45.6748,13334.0
2017-05-05 12:30:00,46.36,46.38,46.3,46.35,16645.0,45.6748,45.6945,45.6157,45.6649,16645.0
2017-05-05 13:00:00,46.36,46.47,46.35,46.46,22967.0,45.6748,45.7831,45.6649,45.7733,22967.0
2017-05-05 13:30:00,46.47,46.58,46.46,46.56,28050.0,45.7831,45.8915,45.7733,45.8718,28050.0
2017-05-05 14:00:00,46.57,46.58,46.53,46.54,18745.0,45.8817,45.8915,45.8423,45.8521,18745.0
2017-05-05 14:30:00,46.54,46.59,46.54,46.55,25257.0,45.8521,45.9014,45.8521,45.862,25257.0
2017-05-05 15:00:00,46.55,46.55,46.44,46.48,42374.0,45.862,45.862,45.7536,45.793,42374.0
2017-05-05 15:30:00,46.48,46.63,46.47,46.63,197648.0,45.793,45.9408,45.7831,45.9408,197648.0
2017-05-08 09:30:00,46.61,46.81,46.55,46.71,59393.0,45.9211,46.1181,45.862,46.0196,59393.0
2017-05-08 10:00:00,46.73,46.9,46.68,46.73,39777.0,46.0393,46.2068,45.99,46.0393,39777.0
2017-05-08 10:30:00,46.71,46.81,46.69,46.72,42967.0,46.0196,46.1181,45.9999,46.0294,42967.0
2017-05-08 11:00:00,46.72,46.72,46.62,46.63,61382.0,46.0294,46.0294,45.9309,45.9408,61382.0
2017-05-08 11:30:00,46.62,46.67,46.57,46.59,36358.0,45.9309,45.9802,45.8817,45.9014,36358.0
2017-05-08 12:00:00,46.59,46.63,46.58,46.62,89048.0,45.9014,45.9408,45.8915,45.9309,89048.0
2017-05-08 12:30:00,46.63,46.8,46.62,46.79,38379.0,45.9408,46.1083,45.9309,46.0984,38379.0
2017-05-08 13:00:00,46.8,46.87,46.8,46.86,31774.0,46.1083,46.1772,46.1083,46.1674,31774.0
2017-05-08 13:30:00,46.85,46.93,46.84,46.88,67808.0,46.1575,46.2363,46.1477,46.1871,67808.0
2017-05-08 14:00:00,46.88,46.91,46.83,46.89,34352.0,46.1871,46.2166,46.1378,46.1969,34352.0
2017-05-08 14:30:00,46.88,46.9,46.84,46.85,52102.0,46.1871,46.2068,46.1477,46.1575,52102.0
2017-05-08 15:00:00,46.85,46.86,46.69,46.74,79952.0,46.1575,46.1674,45.9999,46.0491,79952.0
2017-05-08 15:30:00,46.75,46.77,46.62,46.7,150364.0,46.059,46.0787,45.9309,46.0097,150364.0
2017-05-09 09:30:00,46.7,46.93,46.52,46.75,46038.0,46.0097,46.2363,45.8324,46.059,46038.0
2017-05-09 10:00:00,46.73,47.29,46.7,47.26,122143.0,46.0393,46.591,46.0097,46.5615,122143.0
2017-05-09 10:30:00,47.23,47.24,47.08,47.19,44728.0,46.5319,46.5418,46.3841,46.4925,44728.0
2017-05-09 11:00:00,47.2,47.25,47.11,47.15,60485.0,46.5023,46.5516,46.4137,46.4531,60485.0
2017-05-09 11:30:00,47.14,47.22,47.11,47.22,33316.0,46.4432,46.5221,46.4137,46.5221,33316.0
2017-05-09 12:00:00,47.22,47.33,47.2,47.29,44452.0,46.5221,46.6304,46.5023,46.591,44452.0
2017-05-09 12:30:00,47.29,47.31,47.15,47.19,32942.0,46.591,46.6107,46.4531,46.4925,32942.0
2017-05-09 13:00:00,47.2,47.23,47.05,47.08,56856.0,46.5023,46.5319,46.3546,46.3841,56856.0
2017-05-09 13:30:00,47.09,47.17,47.09,47.16,125156.0,46.394,46.4728,46.394,46.4629,125156.0
2017-05-09 14:00:00,47.16,47.16,46.98,46.99,41798.0,46.4629,46.4629,46.2856,46.2955,41798.0
2017-05-09 14:30:00,47.0,47.11,47.0,47.11,26365.0,46.3053,46.4137,46.3053,46.4137,26365.0
2017-05-09 15:00:00,47.11,47.2,47.1,47.19,98703.0,46.4137,46.5023,46.4038,46.4925,98703.0
2017-05-09 15:30:00,47.19,47.2,46.95,47.08,186675.0,46.4925,46.5023,46.256,46.3841,186675.0
2017-05-10 09:30:00,47.05,47.05,46.75,47.02,46618.0,46.3546,46.3546,46.059,46.325,46618.0
2017-05-10 10:00:00,47.0,47.11,46.82,46.85,48855.0,46.3053,46.4137,46.128,46.1575,48855.0
2017-05-10 10:30:00,46.86,46.92,46.82,46.88,32101.0,46.1674,46.2265,46.128,46.1871,32101.0
2017-05-10 11:00:00,46.89,46.98,46.88,46.93,31381.0,46.1969,46.2856,46.1871,46.2363,31381.0
2017-05-10 11:30:00,46.91,47.0,46.86,46.92,50384.0,46.2166,46.3053,46.1674,46.2265,50384.0
2017-05-10 12:00:00,46.93,46.97,46.89,46.91,19731.0,46.2363,46.2757,46.1969,46.2166,19731.0
2017-05-10 12:30:00,46.93,46.94,46.86,46.86,30962.0,46.2363,46.2462,46.1674,46.1674,30962.0
2017-05-10 13:00:00,46.86,46.91,46.85,46.89,35840.0,46.1674,46.2166,46.1575,46.1969,35840.0
2017-05-10 13:30:00,46.88,46.89,46.82,46.83,64572.0,46.1871,46.1969,46.128,46.1378,64572.0
2017-05-10 14:00:00,46.83,46.83,46.52,46.63,52460.0,46.1378,46.1378,45.8324,45.9408,52460.0
2017-05-10 14:30:00,46.62,46.76,46.61,46.73,53094.0,45.9309,46.0689,45.9211,46.0393,53094.0
2017-05-10 15:00:00,46.74,46.82,46.74,46.76,65098.0,46.0491,46.128,46.0491,46.0689,65098.0
2017-05-10 15:30:00,46.76,46.9,46.75,46.87,144323.0,46.0689,46.2068,46.059,46.1772,144323.0
2017-05-11 09:30:00,46.69,46.8,46.54,46.72,57534.0,45.9999,46.1083,45.8521,46.0294,57534.0
2017-05-11 10:00:00,46.7,47.43,46.61,47.43,802928.0,46.0097,46.729,45.9211,46.729,802928.0
2017-05-11 10:30:00,47.4,48.04,47.03,47.86,609887.0,46.6994,47.3299,46.3349,47.1526,609887.0
2017-05-11 11:00:00,47.84,48.47,47.76,48.31,460750.0,47.1329,47.7536,47.0541,47.5959,460750.0
2017-05-11 11:30:00,48.32,48.64,48.3,48.44,626730.0,47.6058,47.9211,47.5861,47.724,626730.0
2017-05-11 12:00:00,48.43,48.44,48.14,48.27,251151.0,47.7142,47.724,47.4285,47.5565,251151.0
2017-05-11 12:30:00,48.27,48.27,48.12,48.19,123906.0,47.5565,47.5565,47.4088,47.4777,123906.0
2017-05-11 13:00:00,48.18,48.47,48.15,48.16,152783.0,47.4679,47.7536,47.4383,47.4482,152783.0
2017-05-11 13:30:00,48.16,48.4,48.16,48.38,124047.0,47.4482,47.6846,47.4482,47.6649,124047.0
2017-05-11 14:00:00,48.39,48.55,48.26,48.43,216771.0,47.6748,47.8324,47.5467,47.7142,216771.0
2017-05-11 14:30:00,48.43,48.67,48.42,48.57,185463.0,47.7142,47.9506,47.7043,47.8521,185463.0
2017-05-11 15:00:00,48.55,48.65,48.5,48.57,215299.0,47.8324,47.9309,47.7831,47.8521,215299.0
2017-05-11 15:30:00,48.58,48.61,48.46,48.57,550750.0,47.862,47.8915,47.7437,47.8521,550750.0
2017-05-12 09:30:00,48.62,48.62,48.02,48.42,111833.0,47.9014,47.9014,47.3102,47.7043,111833.0
2017-05-12 10:00:00,48.39,48.56,48.0,48.08,93326.0,47.6748,47.8422,47.2905,47.3693,93326.0
2017-05-12 10:30:00,48.07,48.37,48.07,48.26,95884.0,47.3595,47.6551,47.3595,47.5467,95884.0
2017-05-12 11:00:00,48.25,48.34,48.16,48.18,89504.0,47.5368,47.6255,47.4482,47.4679,89504.0
2017-05-12 11:30:00,48.19,48.28,48.16,48.24,74336.0,47.4777,47.5664,47.4482,47.527,74336.0
2017-05-12 12:00:00,48.21,48.33,48.2,48.22,66747.0,47.4974,47.6156,47.4876,47.5073,66747.0
2017-05-12 12:30:00,48.22,48.27,48.18,48.23,45768.0,47.5073,47.5565,47.4679,47.5171,45768.0
2017-05-12 13:00:00,48.24,48.24,47.71,47.82,190871.0,47.527,47.527,47.0048,47.1132,190871.0
2017-05-12 13:30:00,47.82,48.26,47.77,48.05,158650.0,47.1132,47.5467,47.0639,47.3398,158650.0
2017-05-12 14:00:00,48.08,48.48,48.08,48.25,231290.0,47.3693,47.7634,47.3693,47.5368,231290.0
2017-05-12 14:30:00,48.26,48.29,48.12,48.15,92167.0,47.5467,47.5762,47.4088,47.4383,92167.0
2017-05-12 15:00:00,48.16,48.24,48.11,48.11,94115.0,47.4482,47.527,47.3989,47.3989,94115.0
2017-05-12 15:30:00,48.11,48.17,48.06,48.08,254340.0,47.3989,47.458,47.3496,47.3693,254340.0
2017-05-15 09:30:00,48.09,48.19,47.95,48.13,53168.0,47.3792,47.4777,47.2413,47.4186,53168.0
2017-05-15 10:00:00,48.15,48.3,48.15,48.17,43394.0,47.4383,47.5861,47.4383,47.458,43394.0
2017-05-15 10:30:00,48.17,48.2,48.06,48.13,37355.0,47.458,47.4876,47.3496,47.4186,37355.0
2017-05-15 11:00:00,48.14,48.29,48.11,48.15,35845.0,47.4285,47.5762,47.3989,47.4383,35845.0
2017-05-15 11:30:00,48.14,48.16,48.07,48.15,27194.0,47.4285,47.4482,47.3595,47.4383,27194.0
2017-05-15 12:00:00,48.15,48.16,48.06,48.14,29053.0,47.4383,47.4482,47.3496,47.4285,29053.0
2017-05-15 12:30:00,48.14,48.15,48.1,48.14,25631.0,47.4285,47.4383,47.389,47.4285,25631.0
2017-05-15 13:00:00,48.14,48.16,48.08,48.13,33261.0,47.4285,47.4482,47.3693,47.4186,33261.0
2017-05-15 13:30:00,48.14,48.15,48.05,48.06,30077.0,47.4285,47.4383,47.3398,47.3496,30077.0
2017-05-15 14:00:00,48.06,48.08,47.95,47.96,46109.0,47.3496,47.3693,47.2413,47.2511,46109.0
2017-05-15 14:30:00,47.95,47.96,47.87,47.88,40123.0,47.2413,47.2511,47.1624,47.1723,40123.0
2017-05-15 15:00:00,47.89,47.98,47.88,47.9,61114.0,47.1822,47.2708,47.1723,47.192,61114.0
2017-05-15 15:30:00,47.9,48.04,47.87,47.97,159670.0,47.192,47.3299,47.1624,47.261,159670.0
2017-05-16 09:30:00,48.02,48.23,47.92,48.07,46076.0,47.3102,47.5171,47.2117,47.3595,46076.0
2017-05-16 10:00:00,48.07,48.1,47.82,47.83,48280.0,47.3595,47.389,47.1132,47.123,48280.0
2017-05-16 10:30:00,47.84,47.93,47.77,47.9,82105.0,47.1329,47.2216,47.0639,47.192,82105.0
2017-05-16 11:00:00,47.89,48.07,47.87,48.01,41181.0,47.1822,47.3595,47.1624,47.3004,41181.0
2017-05-16 11:30:00,48.0,48.07,47.95,48.03,35216.0,47.2905,47.3595,47.2413,47.3201,35216.0
2017-05-16 12:00:00,48.01,48.18,47.98,48.17,28326.0,47.3004,47.4679,47.2708,47.458,28326.0
2017-05-16 12:30:00,48.12,48.2,48.06,48.08,23206.0,47.4088,47.4876,47.3496,47.3693,23206.0
2017-05-16 13:00:00,48.07,48.12,48.02,48.02,16622.0,47.3595,47.4088,47.3102,47.3102,16622.0
2017-05-16 13:30:00,48.04,48.23,48.04,48.17,41042.0,47.3299,47.5171,47.3299,47.458,41042.0
2017-05-16 14:00:00,48.19,48.32,48.18,48.21,58242.0,47.4777,47.6058,47.4679,47.4974,58242.0
2017-05-16 14:30:00,48.21,48.24,48.1,48.1,73944.0,47.4974,47.527,47.389,47.389,73944.0
2017-05-16 15:00:00,48.11,48.17,48.09,48.16,57529.0,47.3989,47.458,47.3792,47.4482,57529.0
2017-05-16 15:30:00,48.16,48.24,48.16,48.2,174299.0,47.4482,47.527,47.4482,47.4876,174299.0
2017-05-17 09:30:00,47.51,47.66,47.25,47.29,53017.0,46.8078,46.9556,46.5516,46.591,53017.0
2017-05-17 10:00:00,47.28,47.37,47.11,47.3,129665.0,46.5812,46.6698,46.4137,46.6009,129665.0
2017-05-17 10:30:00,47.3,47.44,47.19,47.2,194833.0,46.6009,46.7388,46.4925,46.5023,194833.0
2017-05-17 11:00:00,47.2,47.21,46.62,46.67,428766.0,46.5023,46.5122,45.9309,45.9802,428766.0
2017-05-17 11:30:00,46.69,46.94,46.66,46.91,76969.0,45.9999,46.2462,45.9703,46.2166,76969.0
2017-05-17 12:00:00,46.91,46.91,46.63,46.65,86644.0,46.2166,46.2166,45.9408,45.9605,86644.0
2017-05-17 12:30:00,46.65,46.8,46.61,46.79,62853.0,45.9605,46.1083,45.9211,46.0984,62853.0
2017-05-17 13:00:00,46.79,46.81,46.72,46.73,60492.0,46.0984,46.1181,46.0294,46.0393,60492.0
2017-05-17 13:30:00,46.73,46.77,46.64,46.68,64366.0,46.0393,46.0787,45.9506,45.99,64366.0
2017-05-17 14:00:00,46.68,46.71,46.41,46.41,89443.0,45.99,46.0196,45.724,45.724,89443.0
2017-05-17 14:30:00,46.44,46.48,46.28,46.37,63436.0,45.7536,45.793,45.5959,45.6846,63436.0
2017-05-17 15:00:00,46.37,46.42,46.26,46.27,118711.0,45.6846,45.7339,45.5762,45.5861,118711.0
2017-05-17 15:30:00,46.27,46.35,46.12,46.19,597545.0,45.5861,45.6649,45.4383,45.5073,597545.0
2017-05-18 09:30:00,46.09,46.19,45.46,45.76,109009.0,45.4088,45.5073,44.7881,45.0836,109009.0
2017-05-18 10:00:00,45.72,46.23,45.69,46.23,99612.0,45.0442,45.5467,45.0147,45.5467,99612.0
2017-05-18 10:30:00,46.23,46.31,46.07,46.21,41694.0,45.5467,45.6255,45.3891,45.527,41694.0
2017-05-18 11:00:00,46.24,46.31,46.13,46.2,32366.0,45.5565,45.6255,45.4482,45.5171,32366.0
2017-05-18 11:30:00,46.2,46.21,46.05,46.11,46671.0,45.5171,45.527,45.3693,45.4285,46671.0
2017-05-18 12:00:00,46.11,46.21,46.0,46.17,31842.0,45.4285,45.527,45.3201,45.4876,31842.0
2017-05-18 12:30:00,46.17,46.24,46.08,46.15,27404.0,45.4876,45.5565,45.3989,45.4679,27404.0
2017-05-18 13:00:00,46.19,46.2,45.97,45.98,37767.0,45.5073,45.5171,45.2905,45.3004,37767.0
2017-05-18 13:30:00,46.0,46.25,45.97,46.21,38283.0,45.3201,45.5664,45.2905,45.527,38283.0
2017-05-18 14:00:00,46.23,46.4,46.2,46.34,41712.0,45.5467,45.7142,45.5171,45.6551,41712.0
2017-05-18 14:30:00,46.34,46.53,46.34,46.41,93179.0,45.6551,45.8423,45.6551,45.724,93179.0
2017-05-18 15:00:00,46.42,46.46,46.33,46.38,141668.0,45.7339,45.7733,45.6452,45.6945,141668.0
2017-05-18 15:30:00,46.38,46.38,46.12,46.13,183935.0,45.6945,45.6945,45.4383,45.4482,183935.0
2017-05-19 09:30:00,46.25,46.57,46.2,46.48,149684.0,45.5664,45.8817,45.5171,45.793,149684.0
2017-05-19 10:00:00,46.48,46.91,46.48,46.87,129652.0,45.793,46.2166,45.793,46.1772,129652.0
2017-05-19 10:30:00,46.88,46.9,46.54,46.54,53916.0,46.1871,46.2068,45.8521,45.8521,53916.0
2017-05-19 11:00:00,46.53,46.66,46.42,46.55,53263.0,45.8423,45.9703,45.7339,45.862,53263.0
2017-05-19 11:30:00,46.57,46.66,46.49,46.66,28005.0,45.8817,45.9703,45.8028,45.9703,28005.0
2017-05-19 12:00:00,46.68,46.73,46.61,46.73,27511.0,45.99,46.0393,45.9211,46.0393,27511.0
2017-05-19 12:30:00,46.73,46.76,46.62,46.67,117363.0,46.0393,46.0689,45.9309,45.9802,117363.0
2017-05-19 13:00:00,46.66,46.67,46.5,46.54,118132.0,45.9703,45.9802,45.8127,45.8521,118132.0
2017-05-19 13:30:00,46.54,46.81,46.47,46.81,104428.0,45.8521,46.1181,45.7831,46.1181,104428.0
2017-05-19 14:00:00,46.81,46.81,46.65,46.7,40724.0,46.1181,46.1181,45.9605,46.0097,40724.0
2017-05-19 14:30:00,46.7,46.72,46.64,46.65,53604.0,46.0097,46.0294,45.9506,45.9605,53604.0
2017-05-19 15:00:00,46.64,46.65,46.47,46.49,46182.0,45.9506,45.9605,45.7831,45.8028,46182.0
2017-05-19 15:30:00,46.47,46.54,46.45,46.48,133475.0,45.7831,45.8521,45.7634,45.793,133475.0
2017-05-22 09:30:00,46.98,47.14,46.98,47.03,147546.0,46.2856,46.4432,46.2856,46.3349,147546.0
2017-05-22 10:00:00,47.05,47.23,47.01,47.12,24172.0,46.3546,46.5319,46.3152,46.4235,24172.0
2017-05-22 10:30:00,47.12,47.15,46.8,46.87,61435.0,46.4235,46.4531,46.1083,46.1772,61435.0
2017-05-22 11:00:00,46.89,46.98,46.83,46.95,13274.0,46.1969,46.2856,46.1378,46.256,13274.0
2017-05-22 11:30:00,46.96,46.98,46.81,46.89,19885.0,46.2659,46.2856,46.1181,46.1969,19885.0
2017-05-22 12:00:00,46.87,47.0,46.84,47.0,12099.0,46.1772,46.3053,46.1477,46.3053,12099.0
2017-05-22 12:30:00,46.98,47.0,46.89,46.89,12566.0,46.2856,46.3053,46.1969,46.1969,12566.0
2017-05-22 13:00:00,46.89,46.91,46.83,46.91,26054.0,46.1969,46.2166,46.1378,46.2166,26054.0
2017-05-22 13:30:00,46.91,46.91,46.78,46.8,25801.0,46.2166,46.2166,46.0886,46.1083,25801.0
2017-05-22 14:00:00,46.79,46.83,46.72,46.76,31199.0,46.0984,46.1378,46.0294,46.0689,31199.0
2017-05-22 14:30:00,46.77,46.81,46.72,46.72,106319.0,46.0787,46.1181,46.0294,46.0294,106319.0
2017-05-22 15:00:00,46.72,46.84,46.72,46.77,92793.0,46.0294,46.1477,46.0294,46.0787,92793.0
2017-05-22 15:30:00,46.78,46.89,46.76,46.79,295534.0,46.0886,46.1969,46.0689,46.0984,295534.0
2017-05-23 09:30:00,46.93,46.96,46.69,46.73,24338.0,46.2363,46.2659,45.9999,46.0393,24338.0
2017-05-23 10:00:00,46.72,46.83,46.62,46.75,95544.0,46.0294,46.1378,45.9309,46.059,95544.0
2017-05-23 10:30:00,46.73,46.78,46.67,46.78,32019.0,46.0393,46.0886,45.9802,46.0886,32019.0
2017-05-23 11:00:00,46.79,46.79,46.63,46.71,49408.0,46.0984,46.0984,45.9408,46.0196,49408.0
2017-05-23 11:30:00,46.72,47.05,46.67,46.88,185610.0,46.0294,46.3546,45.9802,46.1871,185610.0
2017-05-23 12:00:00,46.87,46.93,46.85,46.85,23877.0,46.1772,46.2363,46.1575,46.1575,23877.0
2017-05-23 12:30:00,46.85,46.9,46.76,46.87,68454.0,46.1575,46.2068,46.0689,46.1772,68454.0
2017-05-23 13:00:00,46.87,47.0,46.83,46.97,191812.0,46.1772,46.3053,46.1378,46.2757,191812.0
2017-05-23 13:30:00,46.96,47.01,46.9,46.92,45863.0,46.2659,46.3152,46.2068,46.2265,45863.0
2017-05-23 14:00:00,46.9,46.94,46.84,46.93,34733.0,46.2068,46.2462,46.1477,46.2363,34733.0
2017-05-23 14:30:00,46.93,47.09,46.93,47.06,29438.0,46.2363,46.394,46.2363,46.3644,29438.0
2017-05-23 15:00:00,47.07,47.11,47.05,47.11,45584.0,46.3743,46.4137,46.3546,46.4137,45584.0
2017-05-23 15:30:00,47.1,47.15,47.05,47.13,135277.0,46.4038,46.4531,46.3546,46.4334,135277.0
2017-05-24 09:30:00,47.18,47.57,47.18,47.55,40604.0,46.4826,46.8669,46.4826,46.8472,40604.0
2017-05-24 10:00:00,47.55,47.68,47.52,47.6,55514.0,46.8472,46.9753,46.8176,46.8964,55514.0
2017-05-24 10:30:00,47.58,47.71,47.5,47.51,35680.0,46.8767,47.0048,46.7979,46.8078,35680.0
2017-05-24 11:00:00,47.51,47.57,47.43,47.43,23930.0,46.8078,46.8669,46.729,46.729,23930.0
2017-05-24 11:30:00,47.43,47.44,47.26,47.36,28676.0,46.729,46.7388,46.5615,46.66,28676.0
2017-05-24 12:00:00,47.37,47.4,47.25,47.33,27667.0,46.6698,46.6994,46.5516,46.6304,27667.0
2017-05-24 12:30:00,47.34,47.34,47.24,47.27,15577.0,46.6403,46.6403,46.5418,46.5713,15577.0
2017-05-24 13:00:00,47.27,47.39,47.26,47.38,43467.0,46.5713,46.6895,46.5615,46.6797,43467.0
2017-05-24 13:30:00,47.37,47.4,47.34,47.39,18576.0,46.6698,46.6994,46.6403,46.6895,18576.0
2017-05-24 14:00:00,47.39,47.51,47.31,47.45,40216.0,46.6895,46.8078,46.6107,46.7487,40216.0
2017-05-24 14:30:00,47.45,47.47,47.33,47.34,28775.0,46.7487,46.7684,46.6304,46.6403,28775.0
2017-05-24 15:00:00,47.35,47.42,47.28,47.4,32249.0,46.6501,46.7191,46.5812,46.6994,32249.0
2017-05-24 15:30:00,47.41,47.51,47.4,47.47,142181.0,46.7092,46.8078,46.6994,46.7684,142181.0
2017-05-25 09:30:00,47.58,47.99,47.52,47.98,41242.0,46.8767,47.2807,46.8176,47.2708,41242.0
2017-05-25 10:00:00,47.97,48.16,47.89,48.13,47324.0,47.261,47.4482,47.1822,47.4186,47324.0
2017-05-25 10:30:00,48.15,48.2,48.11,48.11,47091.0,47.4383,47.4876,47.3989,47.3989,47091.0
2017-05-25 11:00:00,48.11,48.25,48.11,48.2,56243.0,47.3989,47.5368,47.3989,47.4876,56243.0
2017-05-25 11:30:00,48.18,48.21,47.9,47.93,33938.0,47.4679,47.4974,47.192,47.2216,33938.0
2017-05-25 12:00:00,47.9,48.02,47.84,47.97,28805.0,47.192,47.3102,47.1329,47.261,28805.0
2017-05-25 12:30:00,47.97,48.15,47.97,48.13,26813.0,47.261,47.4383,47.261,47.4186,26813.0
2017-05-25 13:00:00,48.14,48.18,48.07,48.13,21621.0,47.4285,47.4679,47.3595,47.4186,21621.0
2017-05-25 13:30:00,48.13,48.17,48.06,48.1,69790.0,47.4186,47.458,47.3496,47.389,69790.0
2017-05-25 14:00:00,48.11,48.17,48.01,48.15,23726.0,47.3989,47.458,47.3004,47.4383,23726.0
2017-05-25 14:30:00,48.15,48.29,48.15,48.26,47875.0,47.4383,47.5762,47.4383,47.5467,47875.0
2017-05-25 15:00:00,48.26,48.35,48.25,48.3,85832.0,47.5467,47.6354,47.5368,47.5861,85832.0
2017-05-25 15:30:00,48.29,48.32,48.15,48.18,349803.0,47.5762,47.6058,47.4383,47.4679,349803.0
2017-05-26 09:30:00,48.07,48.5,48.07,48.46,70033.0,47.3595,47.7831,47.3595,47.7437,70033.0
2017-05-26 10:00:00,48.44,48.49,48.39,48.46,60446.0,47.724,47.7733,47.6748,47.7437,60446.0
2017-05-26 10:30:00,48.45,48.49,48.36,48.37,53080.0,47.7339,47.7733,47.6452,47.6551,53080.0
2017-05-26 11:00:00,48.37,48.4,48.24,48.32,31007.0,47.6551,47.6846,47.527,47.6058,31007.0
2017-05-26 11:30:00,48.32,48.37,48.22,48.26,25002.0,47.6058,47.6551,47.5073,47.5467,25002.0
2017-05-26 12:00:00,48.25,48.32,48.21,48.24,37344.0,47.5368,47.6058,47.4974,47.527,37344.0
2017-05-26 12:30:00,48.22,48.23,48.1,48.1,33067.0,47.5073,47.5171,47.389,47.389,33067.0
2017-05-26 13:00:00,48.13,48.21,48.09,48.1,21924.0,47.4186,47.4974,47.3792,47.389,21924.0
2017-05-26 13:30:00,48.1,48.11,47.98,47.98,29328.0,47.389,47.3989,47.2708,47.2708,29328.0
2017-05-26 14:00:00,47.97,48.04,47.97,48.0,22956.0,47.261,47.3299,47.261,47.2905,22956.0
2017-05-26 14:30:00,48.0,48.11,47.95,48.08,25570.0,47.2905,47.3989,47.2413,47.3693,25570.0
2017-05-26 15:00:00,48.08,48.16,48.06,48.13,38475.0,47.3693,47.4482,47.3496,47.4186,38475.0
2017-05-26 15:30:00,48.12,48.16,48.04,48.14,134465.0,47.4088,47.4482,47.3299,47.4285,134465.0
2017-05-30 09:30:00,48.06,48.34,47.9,48.01,48075.0,47.3496,47.6255,47.192,47.3004,48075.0
2017-05-30 10:00:00,48.03,48.11,47.83,47.95,35645.0,47.3201,47.3989,47.123,47.2413,35645.0
2017-05-30 10:30:00,47.93,48.19,47.93,48.14,24003.0,47.2216,47.4777,47.2216,47.4285,24003.0
2017-05-30 11:00:00,48.13,48.13,47.94,48.0,39148.0,47.4186,47.4186,47.2314,47.2905,39148.0
2017-05-30 11:30:00,48.0,48.09,47.9,47.92,11444.0,47.2905,47.3792,47.192,47.2117,11444.0
2017-05-30 12:00:00,47.92,47.97,47.88,47.91,10968.0,47.2117,47.261,47.1723,47.2019,10968.0
2017-05-30 12:30:00,47.89,47.94,47.88,47.91,13639.0,47.1822,47.2314,47.1723,47.2019,13639.0
2017-05-30 13:00:00,47.91,47.93,47.88,47.89,27324.0,47.2019,47.2216,47.1723,47.1822,27324.0
2017-05-30 13:30:00,47.9,47.97,47.88,47.91,16069.0,47.192,47.261,47.1723,47.2019,16069.0
2017-05-30 14:00:00,47.93,48.03,47.89,47.98,134536.0,47.2216,47.3201,47.1822,47.2708,134536.0
2017-05-30 14:30:00,47.97,48.07,47.95,48.05,24804.0,47.261,47.3595,47.2413,47.3398,24804.0
2017-05-30 15:00:00,48.05,48.09,47.97,48.02,26820.0,47.3398,47.3792,47.261,47.3102,26820.0
2017-05-30 15:30:00,48.02,48.07,47.99,48.0,116953.0,47.3102,47.3595,47.2807,47.2905,116953.0
2017-05-31 09:30:00,48.14,48.16,47.57,47.61,38171.0,47.4285,47.4482,46.8669,46.9063,38171.0
2017-05-31 10:00:00,47.6,47.72,47.45,47.7,41182.0,46.8964,47.0147,46.7487,46.995,41182.0
2017-05-31 10:30:00,47.7,47.9,47.7,47.87,58218.0,46.995,47.192,46.995,47.1624,58218.0
2017-05-31 11:00:00,47.88,47.96,47.86,47.88,34169.0,47.1723,47.2511,47.1526,47.1723,34169.0
2017-05-31 11:30:00,47.89,47.94,47.8,47.9,19764.0,47.1822,47.2314,47.0935,47.192,19764.0
2017-05-31 12:00:00,47.92,48.12,47.92,48.12,66028.0,47.2117,47.4088,47.2117,47.4088,66028.0
2017-05-31 12:30:00,48.13,48.14,48.02,48.08,159638.0,47.4186,47.4285,47.3102,47.3693,159638.0
2017-05-31 13:00:00,48.08,48.12,48.01,48.05,38244.0,47.3693,47.4088,47.3004,47.3398,38244.0
2017-05-31 13:30:00,48.04,48.11,47.92,47.97,25935.0,47.3299,47.3989,47.2117,47.261,25935.0
2017-05-31 14:00:00,47.98,48.0,47.79,47.87,144506.0,47.2708,47.2905,47.0836,47.1624,144506.0
2017-05-31 14:30:00,47.87,47.88,47.64,47.64,66062.0,47.1624,47.1723,46.9358,46.9358,66062.0
2017-05-31 15:00:00,47.64,47.81,47.63,47.79,88372.0,46.9358,47.1033,46.926,47.0836,88372.0
2017-05-31 15:30:00,47.78,47.89,47.76,47.79,241505.0,47.0738,47.1822,47.0541,47.0836,241505.0
2017-06-01 09:30:00,47.88,48.25,47.43,47.62,71918.0,47.1723,47.5368,46.729,46.9161,71918.0
2017-06-01 10:00:00,47.63,47.84,47.58,47.77,83045.0,46.926,47.1329,46.8767,47.0639,83045.0
2017-06-01 10:30:00,47.79,47.84,47.48,47.53,66402.0,47.0836,47.1329,46.7782,46.8275,66402.0
2017-06-01 11:00:00,47.55,47.58,47.48,47.54,78460.0,46.8472,46.8767,46.7782,46.8373,78460.0
2017-06-01 11:30:00,47.54,47.69,47.47,47.62,49163.0,46.8373,46.9851,46.7684,46.9161,49163.0
2017-06-01 12:00:00,47.62,47.64,47.56,47.56,35792.0,46.9161,46.9358,46.857,46.857,35792.0
2017-06-01 12:30:00,47.58,47.63,47.55,47.57,55863.0,46.8767,46.926,46.8472,46.8669,55863.0
2017-06-01 13:00:00,47.6,47.89,47.6,47.89,42915.0,46.8964,47.1822,46.8964,47.1822,42915.0
2017-06-01 13:30:00,47.89,47.9,47.79,47.83,39724.0,47.1822,47.192,47.0836,47.123,39724.0
2017-06-01 14:00:00,47.8,47.83,47.72,47.75,68753.0,47.0935,47.123,47.0147,47.0442,68753.0
2017-06-01 14:30:00,47.75,47.81,47.67,47.73,114112.0,47.0442,47.1033,46.9654,47.0245,114112.0
2017-06-01 15:00:00,47.73,47.76,47.66,47.67,50043.0,47.0245,47.0541,46.9556,46.9654,50043.0
2017-06-01 15:30:00,47.67,47.73,47.6,47.73,213541.0,46.9654,47.0245,46.8964,47.0245,213541.0
2017-06-02 09:30:00,47.74,47.86,47.66,47.73,31842.0,47.0344,47.1526,46.9556,47.0245,31842.0
2017-06-02 10:00:00,47.76,47.85,47.74,47.77,54533.0,47.0541,47.1427,47.0344,47.0639,54533.0
2017-06-02 10:30:00,47.75,48.0,47.75,47.9,69874.0,47.0442,47.2905,47.0442,47.192,69874.0
2017-06-02 11:00:00,47.91,47.95,47.78,47.84,55358.0,47.2019,47.2413,47.0738,47.1329,55358.0
2017-06-02 11:30:00,47.84,47.96,47.82,47.9,41819.0,47.1329,47.2511,47.1132,47.192,41819.0
2017-06-02 12:00:00,47.9,47.91,47.8,47.89,64608.0,47.192,47.2019,47.0935,47.1822,64608.0
2017-06-02 12:30:00,47.88,47.88,47.76,47.8,19109.0,47.1723,47.1723,47.0541,47.0935,19109.0
2017-06-02 13:00:00,47.8,47.89,47.78,47.87,36689.0,47.0935,47.1822,47.0738,47.1624,36689.0
2017-06-02 13:30:00,47.86,47.91,47.79,47.84,40639.0,47.1526,47.2019,47.0836,47.1329,40639.0
2017-06-02 14:00:00,47.83,47.87,47.76,47.76,30692.0,47.123,47.1624,47.0541,47.0541,30692.0
2017-06-02 14:30:00,47.78,47.81,47.75,47.78,23931.0,47.0738,47.1033,47.0442,47.0738,23931.0
2017-06-02 15:00:00,47.78,47.88,47.76,47.82,76138.0,47.0738,47.1723,47.0541,47.1132,76138.0
2017-06-02 15:30:00,47.82,47.89,47.67,47.73,282534.0,47.1132,47.1822,46.9654,47.0245,282534.0
2017-06-05 09:30:00,47.66,47.9,47.35,47.43,35323.0,46.9556,47.192,46.6501,46.729,35323.0
2017-06-05 10:00:00,47.43,47.61,47.4,47.49,36552.0,46.729,46.9063,46.6994,46.7881,36552.0
2017-06-05 10:30:00,47.48,47.56,47.36,47.38,32795.0,46.7782,46.857,46.66,46.6797,32795.0
2017-06-05 11:00:00,47.37,47.37,47.07,47.07,44869.0,46.6698,46.6698,46.3743,46.3743,44869.0
2017-06-05 11:30:00,47.08,47.22,46.94,47.22,74064.0,46.3841,46.5221,46.2462,46.5221,74064.0
2017-06-05 12:00:00,47.21,47.23,47.09,47.18,43038.0,46.5122,46.5319,46.394,46.4826,43038.0
2017-06-05 12:30:00,47.19,47.28,47.19,47.26,35833.0,46.4925,46.5812,46.4925,46.5615,35833.0
2017-06-05 13:00:00,47.27,47.32,47.18,47.25,55032.0,46.5713,46.6206,46.4826,46.5516,55032.0
2017-06-05 13:30:00,47.24,47.3,47.23,47.26,50693.0,46.5418,46.6009,46.5319,46.5615,50693.0
2017-06-05 14:00:00,47.25,47.33,47.22,47.3,43522.0,46.5516,46.6304,46.5221,46.6009,43522.0
2017-06-05 14:30:00,47.3,47.37,47.28,47.33,29975.0,46.6009,46.6698,46.5812,46.6304,29975.0
2017-06-05 15:00:00,47.32,47.34,47.22,47.3,99380.0,46.6206,46.6403,46.5221,46.6009,99380.0
2017-06-05 15:30:00,47.3,47.3,47.02,47.06,205256.0,46.6009,46.6009,46.325,46.3644,205256.0
2017-06-06 09:30:00,46.72,47.32,46.58,47.21,122605.0,46.0294,46.6206,45.8915,46.5122,122605.0
2017-06-06 10:00:00,47.19,47.27,47.1,47.25,44586.0,46.4925,46.5713,46.4038,46.5516,44586.0
2017-06-06 10:30:00,47.24,47.36,47.13,47.27,35358.0,46.5418,46.66,46.4334,46.5713,35358.0
2017-06-06 11:00:00,47.26,47.27,47.14,47.16,35133.0,46.5615,46.5713,46.4432,46.4629,35133.0
2017-06-06 11:30:00,47.14,47.19,47.09,47.11,21176.0,46.4432,46.4925,46.394,46.4137,21176.0
2017-06-06 12:00:00,47.11,47.22,47.11,47.14,17041.0,46.4137,46.5221,46.4137,46.4432,17041.0
2017-06-06 12:30:00,47.14,47.14,47.09,47.11,20007.0,46.4432,46.4432,46.394,46.4137,20007.0
2017-06-06 13:00:00,47.11,47.12,47.06,47.08,25761.0,46.4137,46.4235,46.3644,46.3841,25761.0
2017-06-06 13:30:00,47.08,47.09,46.95,46.99,41523.0,46.3841,46.394,46.256,46.2955,41523.0
2017-06-06 14:00:00,46.99,47.13,46.98,47.09,42244.0,46.2955,46.4334,46.2856,46.394,42244.0
2017-06-06 14:30:00,47.09,47.13,47.07,47.08,45858.0,46.394,46.4334,46.3743,46.3841,45858.0
2017-06-06 15:00:00,47.08,47.14,47.05,47.07,71296.0,46.3841,46.4432,46.3546,46.3743,71296.0
2017-06-06 15:30:00,47.08,47.12,46.93,46.96,202721.0,46.3841,46.4235,46.2363,46.2659,202721.0
2017-06-07 09:30:00,47.13,47.15,46.94,47.1,27190.0,46.4532,46.4729,46.2659,46.4236,27190.0
2017-06-07 10:00:00,47.14,47.15,47.06,47.09,18476.0,46.4631,46.4729,46.3842,46.4138,18476.0
2017-06-07 10:30:00,47.08,47.09,46.9,47.08,32813.0,46.4039,46.4138,46.2265,46.4039,32813.0
2017-06-07 11:00:00,47.06,47.13,47.01,47.02,145776.0,46.3842,46.4532,46.3349,46.3448,145776.0
2017-06-07 11:30:00,47.0,47.04,46.9,46.99,26382.0,46.3251,46.3645,46.2265,46.3152,26382.0
2017-06-07 12:00:00,47.0,47.07,46.95,47.04,16523.0,46.3251,46.3941,46.2758,46.3645,16523.0
2017-06-07 12:30:00,47.03,47.03,46.87,46.97,35826.0,46.3546,46.3546,46.1969,46.2955,35826.0
2017-06-07 13:00:00,46.96,47.03,46.89,46.97,54066.0,46.2857,46.3546,46.2167,46.2955,54066.0
2017-06-07 13:30:00,46.99,47.08,46.98,47.06,16179.0,46.3152,46.4039,46.3054,46.3842,16179.0
2017-06-07 14:00:00,47.06,47.09,47.0,47.05,84554.0,46.3842,46.4138,46.3251,46.3744,84554.0
2017-06-07 14:30:00,47.05,47.07,46.87,46.88,127468.0,46.3744,46.3941,46.1969,46.2068,127468.0
2017-06-07 15:00:00,46.89,46.96,46.86,46.95,118781.0,46.2167,46.2857,46.1871,46.2758,118781.0
2017-06-07 15:30:00,46.96,46.96,46.81,46.83,217204.0,46.2857,46.2857,46.1378,46.1575,217204.0
2017-06-08 09:30:00,46.78,46.97,46.57,46.81,137086.0,46.1082,46.2955,45.9013,46.1378,137086.0
2017-06-08 10:00:00,46.86,46.91,46.58,46.58,104074.0,46.1871,46.2364,45.9111,45.9111,104074.0
2017-06-08 10:30:00,46.59,46.77,46.54,46.77,40290.0,45.921,46.0984,45.8717,46.0984,40290.0
2017-06-08 11:00:00,46.77,46.9,46.73,46.78,70988.0,46.0984,46.2265,46.059,46.1082,70988.0
2017-06-08 11:30:00,46.79,46.85,46.75,46.79,44837.0,46.1181,46.1772,46.0787,46.1181,44837.0
2017-06-08 12:00:00,46.8,46.9,46.77,46.79,62471.0,46.1279,46.2265,46.0984,46.1181,62471.0
2017-06-08 12:30:00,46.8,46.88,46.78,46.85,59422.0,46.1279,46.2068,46.1082,46.1772,59422.0
2017-06-08 13:00:00,46.84,47.07,46.84,46.9,80735.0,46.1674,46.3941,46.1674,46.2265,80735.0
2017-06-08 13:30:00,46.91,47.06,46.9,47.04,45886.0,46.2364,46.3842,46.2265,46.3645,45886.0
2017-06-08 14:00:00,47.04,47.07,46.95,46.97,46453.0,46.3645,46.3941,46.2758,46.2955,46453.0
2017-06-08 14:30:00,46.98,47.05,46.93,46.96,78670.0,46.3054,46.3744,46.2561,46.2857,78670.0
2017-06-08 15:00:00,46.96,47.04,46.94,47.01,103956.0,46.2857,46.3645,46.2659,46.3349,103956.0
2017-06-08 15:30:00,47.01,47.08,46.97,47.0,222510.0,46.3349,46.4039,46.2955,46.3251,222510.0
2017-06-09 09:30:00,47.04,47.18,46.98,47.13,24898.0,46.3645,46.5025,46.3054,46.4532,24898.0
2017-06-09 10:00:00,47.11,47.11,46.96,47.04,40638.0,46.4335,46.4335,46.2857,46.3645,40638.0
2017-06-09 10:30:00,47.03,47.11,46.98,47.0,73523.0,46.3546,46.4335,46.3054,46.3251,73523.0
2017-06-09 11:00:00,46.98,47.14,46.98,47.09,92522.0,46.3054,46.4631,46.3054,46.4138,92522.0
2017-06-09 11:30:00,47.11,47.13,47.03,47.1,64013.0,46.4335,46.4532,46.3546,46.4236,64013.0
2017-06-09 12:00:00,47.09,47.12,47.05,47.09,48262.0,46.4138,46.4434,46.3744,46.4138,48262.0
2017-06-09 12:30:00,47.1,47.26,47.06,47.26,39366.0,46.4236,46.5813,46.3842,46.5813,39366.0
2017-06-09 13:00:00,47.27,47.34,47.27,47.3,32962.0,46.5912,46.6602,46.5912,46.6208,32962.0
2017-06-09 13:30:00,47.3,47.35,47.15,47.24,131136.0,46.6208,46.6701,46.4729,46.5616,131136.0
2017-06-09 14:00:00,47.25,47.32,47.23,47.26,25113.0,46.5715,46.6405,46.5518,46.5813,25113.0
2017-06-09 14:30:00,47.26,47.29,47.1,47.13,38944.0,46.5813,46.6109,46.4236,46.4532,38944.0
2017-06-09 15:00:00,47.15,47.21,47.11,47.17,88716.0,46.4729,46.5321,46.4335,46.4926,88716.0
2017-06-09 15:30:00,47.18,47.32,47.09,47.27,331783.0,46.5025,46.6405,46.4138,46.5912,331783.0
2017-06-12 09:30:00,47.31,47.44,47.11,47.11,64601.0,46.6306,46.7588,46.4335,46.4335,64601.0
2017-06-12 10:00:00,47.14,47.14,46.9,46.96,42307.0,46.4631,46.4631,46.2265,46.2857,42307.0
2017-06-12 10:30:00,46.96,47.2,46.95,47.16,24748.0,46.2857,46.5222,46.2758,46.4828,24748.0
2017-06-12 11:00:00,47.16,47.23,47.06,47.06,34203.0,46.4828,46.5518,46.3842,46.3842,34203.0
2017-06-12 11:30:00,47.07,47.09,46.92,46.96,41257.0,46.3941,46.4138,46.2462,46.2857,41257.0
2017-06-12 12:00:00,46.97,47.0,46.87,46.99,41651.0,46.2955,46.3251,46.1969,46.3152,41651.0
2017-06-12 12:30:00,46.99,47.11,46.98,47.07,62599.0,46.3152,46.4335,46.3054,46.3941,62599.0
2017-06-12 13:00:00,47.05,47.11,47.0,47.04,40792.0,46.3744,46.4335,46.3251,46.3645,40792.0
2017-06-12 13:30:00,47.04,47.05,47.0,47.02,50443.0,46.3645,46.3744,46.3251,46.3448,50443.0
2017-06-12 14:00:00,47.02,47.12,47.01,47.06,43654.0,46.3448,46.4434,46.3349,46.3842,43654.0
2017-06-12 14:30:00,47.07,47.14,47.05,47.11,40820.0,46.3941,46.4631,46.3744,46.4335,40820.0
2017-06-12 15:00:00,47.1,47.13,47.05,47.09,41161.0,46.4236,46.4532,46.3744,46.4138,41161.0
2017-06-12 15:30:00,47.09,47.25,47.08,47.25,260532.0,46.4138,46.5715,46.4039,46.5715,260532.0
2017-06-13 09:30:00,47.3,47.54,47.15,47.48,98230.0,46.6208,46.8573,46.4729,46.7982,98230.0
2017-06-13 10:00:00,47.51,47.75,47.49,47.74,31142.0,46.8278,47.0643,46.808,47.0545,31142.0
2017-06-13 10:30:00,47.76,47.77,47.52,47.61,56839.0,47.0742,47.084,46.8376,46.9263,56839.0
2017-06-13 11:00:00,47.58,47.76,47.58,47.74,28364.0,46.8967,47.0742,46.8967,47.0545,28364.0
2017-06-13 11:30:00,47.73,47.75,47.64,47.74,31594.0,47.0446,47.0643,46.9559,47.0545,31594.0
2017-06-13 12:00:00,47.74,47.74,47.63,47.65,18920.0,47.0545,47.0545,46.946,46.9657,18920.0
2017-06-13 12:30:00,47.65,47.7,47.65,47.68,15012.0,46.9657,47.015,46.9657,46.9953,15012.0
2017-06-13 13:00:00,47.67,47.71,47.59,47.6,39236.0,46.9855,47.0249,46.9066,46.9165,39236.0
2017-06-13 13:30:00,47.61,47.66,47.55,47.66,36574.0,46.9263,46.9756,46.8672,46.9756,36574.0
2017-06-13 14:00:00,47.66,47.73,47.65,47.67,28061.0,46.9756,47.0446,46.9657,46.9855,28061.0
2017-06-13 14:30:00,47.67,47.72,47.65,47.72,26515.0,46.9855,47.0347,46.9657,47.0347,26515.0
2017-06-13 15:00:00,47.7,47.76,47.66,47.76,44810.0,47.015,47.0742,46.9756,47.0742,44810.0
2017-06-13 15:30:00,47.76,47.77,47.61,47.69,224703.0,47.0742,47.084,46.9263,47.0052,224703.0
2017-06-14 09:30:00,47.51,47.75,47.39,47.63,52771.0,46.8278,47.0643,46.7095,46.946,52771.0
2017-06-14 10:00:00,47.64,47.69,47.5,47.62,17748.0,46.9559,47.0052,46.8179,46.9362,17748.0
2017-06-14 10:30:00,47.61,47.65,47.47,47.55,16838.0,46.9263,46.9657,46.7883,46.8672,16838.0
2017-06-14 11:00:00,47.56,47.6,47.5,47.52,16820.0,46.877,46.9165,46.8179,46.8376,16820.0
2017-06-14 11:30:00,47.52,47.54,47.46,47.53,15543.0,46.8376,46.8573,46.7785,46.8475,15543.0
2017-06-14 12:00:00,47.52,47.52,47.39,47.43,23693.0,46.8376,46.8376,46.7095,46.7489,23693.0
2017-06-14 12:30:00,47.42,47.51,47.42,47.5,12402.0,46.739,46.8278,46.739,46.8179,12402.0
2017-06-14 13:00:00,47.5,47.59,47.44,47.44,26819.0,46.8179,46.9066,46.7588,46.7588,26819.0
2017-06-14 13:30:00,47.43,47.46,47.38,47.41,21815.0,46.7489,46.7785,46.6996,46.7292,21815.0
2017-06-14 14:00:00,47.4,47.47,47.34,47.43,26345.0,46.7193,46.7883,46.6602,46.7489,26345.0
2017-06-14 14:30:00,47.43,47.47,47.22,47.29,35163.0,46.7489,46.7883,46.5419,46.6109,35163.0
2017-06-14 15:00:00,47.28,47.39,47.22,47.37,46866.0,46.6011,46.7095,46.5419,46.6898,46866.0
2017-06-14 15:30:00,47.38,47.43,47.34,47.4,165454.0,46.6996,46.7489,46.6602,46.7193,165454.0
2017-06-15 09:30:00,47.13,47.38,47.13,47.27,39930.0,46.4532,46.6996,46.4532,46.5912,39930.0
2017-06-15 10:00:00,47.3,47.35,47.06,47.09,39805.0,46.6208,46.6701,46.3842,46.4138,39805.0
2017-06-15 10:30:00,47.08,47.13,47.03,47.09,32586.0,46.4039,46.4532,46.3546,46.4138,32586.0
2017-06-15 11:00:00,47.11,47.24,47.09,47.23,34567.0,46.4335,46.5616,46.4138,46.5518,34567.0
2017-06-15 11:30:00,47.22,47.24,47.15,47.19,36090.0,46.5419,46.5616,46.4729,46.5123,36090.0
2017-06-15 12:00:00,47.2,47.21,47.09,47.12,9592.0,46.5222,46.5321,46.4138,46.4434,9592.0
2017-06-15 12:30:00,47.13,47.2,47.11,47.19,12611.0,46.4532,46.5222,46.4335,46.5123,12611.0
2017-06-15 13:00:00,47.18,47.19,47.07,47.07,53952.0,46.5025,46.5123,46.3941,46.3941,53952.0
2017-06-15 13:30:00,47.08,47.15,47.07,47.1,22553.0,46.4039,46.4729,46.3941,46.4236,22553.0
2017-06-15 14:00:00,47.1,47.13,46.87,46.9,104349.0,46.4236,46.4532,46.1969,46.2265,104349.0
2017-06-15 14:30:00,46.93,47.09,46.93,47.08,57210.0,46.2561,46.4138,46.2561,46.4039,57210.0
2017-06-15 15:00:00,47.08,47.19,47.07,47.15,50668.0,46.4039,46.5123,46.3941,46.4729,50668.0
2017-06-15 15:30:00,47.15,47.29,47.06,47.28,193691.0,46.4729,46.6109,46.3842,46.6011,193691.0
2017-06-16 09:30:00,47.25,47.41,47.08,47.37,168188.0,46.5715,46.7292,46.4039,46.6898,168188.0
2017-06-16 10:00:00,47.35,47.4,47.25,47.31,18364.0,46.6701,46.7193,46.5715,46.6306,18364.0
2017-06-16 10:30:00,47.3,47.35,47.21,47.27,18033.0,46.6208,46.6701,46.5321,46.5912,18033.0
2017-06-16 11:00:00,47.26,47.28,47.14,47.17,19756.0,46.5813,46.6011,46.4631,46.4926,19756.0
2017-06-16 11:30:00,47.17,47.21,47.14,47.21,16315.0,46.4926,46.5321,46.4631,46.5321,16315.0
2017-06-16 12:00:00,47.21,47.59,47.21,47.51,158424.0,46.5321,46.9066,46.5321,46.8278,158424.0
2017-06-16 12:30:00,47.53,47.66,47.51,47.66,73296.0,46.8475,46.9756,46.8278,46.9756,73296.0
2017-06-16 13:00:00,47.65,47.65,47.46,47.52,61491.0,46.9657,46.9657,46.7785,46.8376,61491.0
2017-06-16 13:30:00,47.53,47.62,47.5,47.57,79606.0,46.8475,46.9362,46.8179,46.8869,79606.0
2017-06-16 14:00:00,47.6,47.6,47.5,47.53,72359.0,46.9165,46.9165,46.8179,46.8475,72359.0
2017-06-16 14:30:00,47.53,47.57,47.51,47.52,53566.0,46.8475,46.8869,46.8278,46.8376,53566.0
2017-06-16 15:00:00,47.53,47.53,47.31,47.42,143797.0,46.8475,46.8475,46.6306,46.739,143797.0
2017-06-16 15:30:00,47.41,47.52,47.37,47.43,377340.0,46.7292,46.8376,46.6898,46.7489,377340.0
2017-06-19 09:30:00,47.64,48.08,47.4,48.06,115810.0,46.9559,47.3896,46.7193,47.3699,115810.0
2017-06-19 10:00:00,48.07,48.25,47.96,48.17,180699.0,47.3797,47.5571,47.2713,47.4783,180699.0
2017-06-19 10:30:00,48.16,48.35,48.16,48.18,107167.0,47.4684,47.6557,47.4684,47.4881,107167.0
2017-06-19 11:00:00,48.15,48.27,48.1,48.15,49202.0,47.4586,47.5768,47.4093,47.4586,49202.0
2017-06-19 11:30:00,48.17,48.19,48.07,48.07,32611.0,47.4783,47.498,47.3797,47.3797,32611.0
2017-06-19 12:00:00,48.07,48.18,48.07,48.13,33836.0,47.3797,47.4881,47.3797,47.4389,33836.0
2017-06-19 12:30:00,48.13,48.14,48.0,48.02,38257.0,47.4389,47.4487,47.3107,47.3304,38257.0
2017-06-19 13:00:00,48.04,48.1,48.01,48.04,33341.0,47.3501,47.4093,47.3206,47.3501,33341.0
2017-06-19 13:30:00,48.06,48.11,48.06,48.09,59871.0,47.3699,47.4191,47.3699,47.3994,59871.0
2017-06-19 14:00:00,48.1,48.11,47.87,47.89,45845.0,47.4093,47.4191,47.1826,47.2023,45845.0
2017-06-19 14:30:00,47.89,48.0,47.88,47.92,41332.0,47.2023,47.3107,47.1924,47.2319,41332.0
2017-06-19 15:00:00,47.93,48.12,47.92,48.09,29983.0,47.2417,47.429,47.2319,47.3994,29983.0
2017-06-19 15:30:00,48.09,48.12,48.04,48.09,247925.0,47.3994,47.429,47.3501,47.3994,247925.0
2017-06-20 09:30:00,48.0,48.05,47.73,47.74,39944.0,47.3107,47.36,47.0446,47.0545,39944.0
2017-06-20 10:00:00,47.72,47.72,47.4,47.4,52330.0,47.0347,47.0347,46.7193,46.7193,52330.0
2017-06-20 10:30:00,47.4,47.57,47.4,47.54,38518.0,46.7193,46.8869,46.7193,46.8573,38518.0
2017-06-20 11:00:00,47.54,47.54,47.22,47.25,39625.0,46.8573,46.8573,46.5419,46.5715,39625.0
2017-06-20 11:30:00,47.26,47.42,47.22,47.37,53866.0,46.5813,46.739,46.5419,46.6898,53866.0
2017-06-20 12:00:00,47.37,47.42,47.31,47.31,14001.0,46.6898,46.739,46.6306,46.6306,14001.0
2017-06-20 12:30:00,47.33,47.34,47.21,47.34,20893.0,46.6503,46.6602,46.5321,46.6602,20893.0
2017-06-20 13:00:00,47.33,47.37,47.27,47.3,24831.0,46.6503,46.6898,46.5912,46.6208,24831.0
2017-06-20 13:30:00,47.3,47.35,47.25,47.25,10930.0,46.6208,46.6701,46.5715,46.5715,10930.0
2017-06-20 14:00:00,47.25,47.32,46.97,46.97,107951.0,46.5715,46.6405,46.2955,46.2955,107951.0
2017-06-20 14:30:00,46.97,47.06,46.96,47.05,32013.0,46.2955,46.3842,46.2857,46.3744,32013.0
2017-06-20 15:00:00,47.05,47.15,47.03,47.09,45371.0,46.3744,46.4729,46.3546,46.4138,45371.0
2017-06-20 15:30:00,47.08,47.08,46.86,46.89,243883.0,46.4039,46.4039,46.1871,46.2167,243883.0
2017-06-21 09:30:00,47.0,47.07,46.33,46.43,92657.0,46.3251,46.3941,45.6647,45.7633,92657.0
2017-06-21 10:00:00,46.39,46.6,46.39,46.57,88677.0,45.7238,45.9308,45.7238,45.9013,88677.0
2017-06-21 10:30:00,46.57,46.66,46.46,46.48,78850.0,45.9013,45.99,45.7928,45.8125,78850.0
2017-06-21 11:00:00,46.48,46.52,46.36,46.49,48919.0,45.8125,45.852,45.6943,45.8224,48919.0
2017-06-21 11:30:00,46.51,46.6,46.47,46.55,58132.0,45.8421,45.9308,45.8027,45.8815,58132.0
2017-06-21 12:00:00,46.55,46.56,46.48,46.53,67914.0,45.8815,45.8914,45.8125,45.8618,67914.0
2017-06-21 12:30:00,46.54,46.66,46.43,46.45,88248.0,45.8717,45.99,45.7633,45.783,88248.0
2017-06-21 13:00:00,46.44,46.52,46.41,46.45,60770.0,45.7731,45.852,45.7436,45.783,60770.0
2017-06-21 13:30:00,46.45,46.47,46.22,46.25,69019.0,45.783,45.8027,45.5563,45.5858,69019.0
2017-06-21 14:00:00,46.25,46.31,46.18,46.18,72459.0,45.5858,45.645,45.5169,45.5169,72459.0
2017-06-21 14:30:00,46.19,46.35,46.18,46.25,85915.0,45.5267,45.6844,45.5169,45.5858,85915.0
2017-06-21 15:00:00,46.25,46.3,46.14,46.26,184285.0,45.5858,45.6351,45.4774,45.5957,184285.0
2017-06-21 15:30:00,46.26,46.26,46.06,46.18,371177.0,45.5957,45.5957,45.3986,45.5169,371177.0
2017-06-22 09:30:00,46.19,46.5,45.67,45.72,73793.0,45.5267,45.8323,45.0142,45.0635,73793.0
2017-06-22 10:00:00,45.72,45.76,45.62,45.68,82928.0,45.0635,45.1029,44.9649,45.024,82928.0
2017-06-22 10:30:00,45.66,45.79,45.6,45.75,94474.0,45.0043,45.1325,44.9452,45.093,94474.0
2017-06-22 11:00:00,45.75,45.8,45.73,45.77,80631.0,45.093,45.1423,45.0733,45.1127,80631.0
2017-06-22 11:30:00,45.77,45.92,45.76,45.81,52359.0,45.1127,45.2606,45.1029,45.1522,52359.0
2017-06-22 12:00:00,45.82,45.82,45.76,45.79,99422.0,45.162,45.162,45.1029,45.1325,99422.0
2017-06-22 12:30:00,45.79,45.8,45.73,45.74,36382.0,45.1325,45.1423,45.0733,45.0832,36382.0
2017-06-22 13:00:00,45.75,45.75,45.65,45.68,53657.0,45.093,45.093,44.9945,45.024,53657.0
2017-06-22 13:30:00,45.67,45.78,45.67,45.68,100060.0,45.0142,45.1226,45.0142,45.024,100060.0
2017-06-22 14:00:00,45.68,45.75,45.68,45.74,58059.0,45.024,45.093,45.024,45.0832,58059.0
2017-06-22 14:30:00,45.75,45.75,45.7,45.73,126066.0,45.093,45.093,45.0437,45.0733,126066.0
2017-06-22 15:00:00,45.73,45.74,45.65,45.68,98979.0,45.0733,45.0832,44.9945,45.024,98979.0
2017-06-22 15:30:00,45.67,45.67,45.34,45.38,400929.0,45.0142,45.0142,44.6889,44.7283,400929.0
2017-06-23 09:30:00,45.31,45.45,45.0,45.17,111979.0,44.6593,44.7973,44.3538,44.5214,111979.0
2017-06-23 10:00:00,45.22,45.55,45.22,45.5,170705.0,44.5706,44.8959,44.5706,44.8466,170705.0
2017-06-23 10:30:00,45.52,45.58,45.33,45.42,134139.0,44.8663,44.9255,44.6791,44.7678,134139.0
2017-06-23 11:00:00,45.43,45.58,45.32,45.34,98682.0,44.7776,44.9255,44.6692,44.6889,98682.0
2017-06-23 11:30:00,45.33,45.6,45.3,45.48,138115.0,44.6791,44.9452,44.6495,44.8269,138115.0
2017-06-23 12:00:00,45.49,45.51,45.37,45.48,80844.0,44.8368,44.8565,44.7185,44.8269,80844.0
2017-06-23 12:30:00,45.48,45.53,45.38,45.41,51550.0,44.8269,44.8762,44.7283,44.7579,51550.0
2017-06-23 13:00:00,45.4,45.5,45.38,45.41,251835.0,44.7481,44.8466,44.7283,44.7579,251835.0
2017-06-23 13:30:00,45.43,45.8,45.42,45.76,378093.0,44.7776,45.1423,44.7678,45.1029,378093.0
2017-06-23 14:00:00,45.78,45.82,45.63,45.7,257114.0,45.1226,45.162,44.9748,45.0437,257114.0
2017-06-23 14:30:00,45.71,46.11,45.69,46.05,946052.0,45.0536,45.4479,45.0339,45.3887,946052.0
2017-06-23 15:00:00,46.05,46.06,45.68,45.72,238512.0,45.3887,45.3986,45.024,45.0635,238512.0
2017-06-23 15:30:00,45.71,45.79,45.61,45.77,546571.0,45.0536,45.1325,44.955,45.1127,546571.0
2017-06-26 09:30:00,45.89,46.13,45.74,46.13,60626.0,45.231,45.4676,45.0832,45.4676,60626.0
2017-06-26 10:00:00,46.1,46.1,45.83,46.01,71134.0,45.438,45.438,45.1719,45.3493,71134.0
2017-06-26 10:30:00,46.0,46.04,45.59,45.7,111063.0,45.3394,45.3789,44.9353,45.0437,111063.0
2017-06-26 11:00:00,45.7,45.72,45.54,45.6,156033.0,45.0437,45.0635,44.886,44.9452,156033.0
2017-06-26 11:30:00,45.61,45.91,45.58,45.87,101733.0,44.955,45.2507,44.9255,45.2113,101733.0
2017-06-26 12:00:00,45.85,45.91,45.81,45.86,57588.0,45.1916,45.2507,45.1522,45.2014,57588.0
2017-06-26 12:30:00,45.86,45.86,45.7,45.76,29299.0,45.2014,45.2014,45.0437,45.1029,29299.0
2017-06-26 13:00:00,45.76,45.85,45.72,45.73,44754.0,45.1029,45.1916,45.0635,45.0733,44754.0
2017-06-26 13:30:00,45.74,45.79,45.72,45.74,45382.0,45.0832,45.1325,45.0635,45.0832,45382.0
2017-06-26 14:00:00,45.73,45.77,45.68,45.77,40940.0,45.0733,45.1127,45.024,45.1127,40940.0
2017-06-26 14:30:00,45.77,45.89,45.74,45.89,41470.0,45.1127,45.231,45.0832,45.231,41470.0
2017-06-26 15:00:00,45.89,45.92,45.81,45.84,66451.0,45.231,45.2606,45.1522,45.1817,66451.0
2017-06-26 15:30:00,45.84,45.87,45.54,45.57,398805.0,45.1817,45.2113,44.886,44.9156,398805.0
2017-06-27 09:30:00,45.59,45.78,45.51,45.72,156384.0,44.9353,45.1226,44.8565,45.0635,156384.0
2017-06-27 10:00:00,45.7,46.15,45.64,46.04,259706.0,45.0437,45.4873,44.9846,45.3789,259706.0
2017-06-27 10:30:00,46.05,46.3,46.05,46.25,322943.0,45.3887,45.6351,45.3887,45.5858,322943.0
2017-06-27 11:00:00,46.25,46.4,46.19,46.22,94825.0,45.5858,45.7337,45.5267,45.5563,94825.0
2017-06-27 11:30:00,46.21,46.53,46.2,46.53,104929.0,45.5464,45.8618,45.5366,45.8618,104929.0
2017-06-27 12:00:00,46.52,46.52,46.36,46.5,99777.0,45.852,45.852,45.6943,45.8323,99777.0
2017-06-27 12:30:00,46.51,46.53,46.38,46.41,90692.0,45.8421,45.8618,45.714,45.7436,90692.0
2017-06-27 13:00:00,46.41,46.58,46.31,46.48,163227.0,45.7436,45.9111,45.645,45.8125,163227.0
2017-06-27 13:30:00,46.47,46.49,46.12,46.26,194026.0,45.8027,45.8224,45.4577,45.5957,194026.0
2017-06-27 14:00:00,46.27,46.48,46.25,46.44,93872.0,45.6056,45.8125,45.5858,45.7731,93872.0
2017-06-27 14:30:00,46.45,46.52,46.39,46.49,86706.0,45.783,45.852,45.7238,45.8224,86706.0
2017-06-27 15:00:00,46.48,46.6,46.41,46.54,173081.0,45.8125,45.9308,45.7436,45.8717,173081.0
2017-06-27 15:30:00,46.55,46.59,46.4,46.45,399650.0,45.8815,45.921,45.7337,45.783,399650.0
2017-06-28 09:30:00,46.74,46.91,46.62,46.66,50852.0,46.0688,46.2364,45.9505,45.99,50852.0
2017-06-28 10:00:00,46.68,47.05,46.66,46.99,50974.0,46.0097,46.3744,45.99,46.3152,50974.0
2017-06-28 10:30:00,47.0,47.15,46.94,47.11,63065.0,46.3251,46.4729,46.2659,46.4335,63065.0
2017-06-28 11:00:00,47.13,47.23,47.1,47.12,52320.0,46.4532,46.5518,46.4236,46.4434,52320.0
2017-06-28 11:30:00,47.13,47.32,47.13,47.28,53874.0,46.4532,46.6405,46.4532,46.6011,53874.0
2017-06-28 12:00:00,47.27,47.32,47.23,47.28,31790.0,46.5912,46.6405,46.5518,46.6011,31790.0
2017-06-28 12:30:00,47.26,47.26,47.13,47.13,34808.0,46.5813,46.5813,46.4532,46.4532,34808.0
2017-06-28 13:00:00,47.15,47.17,47.01,47.03,26431.0,46.4729,46.4926,46.3349,46.3546,26431.0
2017-06-28 13:30:00,47.04,47.06,47.0,47.0,20217.0,46.3645,46.3842,46.3251,46.3251,20217.0
2017-06-28 14:00:00,47.01,47.05,46.97,46.98,42345.0,46.3349,46.3744,46.2955,46.3054,42345.0
2017-06-28 14:30:00,47.0,47.06,47.0,47.03,34400.0,46.3251,46.3842,46.3251,46.3546,34400.0
2017-06-28 15:00:00,47.02,47.09,47.01,47.07,53226.0,46.3448,46.4138,46.3349,46.3941,53226.0
2017-06-28 15:30:00,47.07,47.08,46.95,46.99,199581.0,46.3941,46.4039,46.2758,46.3152,199581.0
2017-06-29 09:30:00,47.08,47.5,47.03,47.1,68243.0,46.4039,46.8179,46.3546,46.4236,68243.0
2017-06-29 10:00:00,47.1,47.11,46.78,46.99,58589.0,46.4236,46.4335,46.1082,46.3152,58589.0
2017-06-29 10:30:00,46.97,47.09,46.82,46.94,38687.0,46.2955,46.4138,46.1477,46.2659,38687.0
2017-06-29 11:00:00,46.92,47.01,46.69,46.71,77072.0,46.2462,46.3349,46.0195,46.0392,77072.0
2017-06-29 11:30:00,46.72,46.74,46.48,46.48,77188.0,46.0491,46.0688,45.8125,45.8125,77188.0
2017-06-29 12:00:00,46.47,46.67,46.44,46.59,37434.0,45.8027,45.9998,45.7731,45.921,37434.0
2017-06-29 12:30:00,46.59,46.63,46.46,46.48,45750.0,45.921,45.9604,45.7928,45.8125,45750.0
2017-06-29 13:00:00,46.5,46.54,46.24,46.25,50722.0,45.8323,45.8717,45.576,45.5858,50722.0
2017-06-29 13:30:00,46.28,46.47,46.23,46.47,70898.0,45.6154,45.8027,45.5661,45.8027,70898.0
2017-06-29 14:00:00,46.47,46.73,46.43,46.73,74908.0,45.8027,46.059,45.7633,46.059,74908.0
2017-06-29 14:30:00,46.73,46.73,46.62,46.66,55174.0,46.059,46.059,45.9505,45.99,55174.0
2017-06-29 15:00:00,46.66,46.86,46.64,46.74,97274.0,45.99,46.1871,45.9702,46.0688,97274.0
2017-06-29 15:30:00,46.74,46.86,46.62,46.65,198050.0,46.0688,46.1871,45.9505,45.9801,198050.0
2017-06-30 09:30:00,46.91,47.38,46.65,47.13,95568.0,46.2364,46.6996,45.9801,46.4532,95568.0
2017-06-30 10:00:00,47.13,47.2,46.87,46.87,68516.0,46.4532,46.5222,46.1969,46.1969,68516.0
2017-06-30 10:30:00,46.88,47.06,46.88,47.0,72314.0,46.2068,46.3842,46.2068,46.3251,72314.0
2017-06-30 11:00:00,47.0,47.04,46.88,46.9,43063.0,46.3251,46.3645,46.2068,46.2265,43063.0
2017-06-30 11:30:00,46.9,47.06,46.88,47.04,60471.0,46.2265,46.3842,46.2068,46.3645,60471.0
2017-06-30 12:00:00,47.04,47.06,47.0,47.0,29109.0,46.3645,46.3842,46.3251,46.3251,29109.0
2017-06-30 12:30:00,47.0,47.01,46.96,46.98,24589.0,46.3251,46.3349,46.2857,46.3054,24589.0
2017-06-30 13:00:00,47.0,47.06,47.0,47.05,20167.0,46.3251,46.3842,46.3251,46.3744,20167.0
2017-06-30 13:30:00,47.05,47.1,47.03,47.09,30971.0,46.3744,46.4236,46.3546,46.4138,30971.0
2017-06-30 14:00:00,47.09,47.2,47.06,47.18,40184.0,46.4138,46.5222,46.3842,46.5025,40184.0
2017-06-30 14:30:00,47.18,47.34,47.18,47.29,36069.0,46.5025,46.6602,46.5025,46.6109,36069.0
2017-06-30 15:00:00,47.3,47.39,47.27,47.37,46613.0,46.6208,46.7095,46.5912,46.6898,46613.0
2017-06-30 15:30:00,47.37,47.4,47.1,47.11,233466.0,46.6898,46.7193,46.4236,46.4335,233466.0
2017-07-03 09:30:00,47.39,47.71,47.0,47.64,55479.0,46.7095,47.0249,46.3251,46.9559,55479.0
2017-07-03 10:00:00,47.64,47.79,47.55,47.57,24317.0,46.9559,47.1037,46.8672,46.8869,24317.0
2017-07-03 10:30:00,47.59,47.76,47.51,47.76,23539.0,46.9066,47.0742,46.8278,47.0742,23539.0
2017-07-03 11:00:00,47.79,48.0,47.78,47.89,47442.0,47.1037,47.3107,47.0939,47.2023,47442.0
2017-07-03 11:30:00,47.89,47.91,47.85,47.87,35112.0,47.2023,47.222,47.1629,47.1826,35112.0
2017-07-03 12:00:00,47.86,47.86,47.68,47.7,46077.0,47.1727,47.1727,46.9953,47.015,46077.0
2017-07-03 12:30:00,47.7,47.87,47.69,47.73,100152.0,47.015,47.1826,47.0052,47.0446,100152.0
2017-07-05 09:30:00,47.71,47.88,47.55,47.79,75358.0,47.0249,47.1924,46.8672,47.1037,75358.0
2017-07-05 10:00:00,47.8,47.89,47.68,47.84,139752.0,47.1136,47.2023,46.9953,47.153,139752.0
2017-07-05 10:30:00,47.86,47.95,47.7,47.7,67604.0,47.1727,47.2614,47.015,47.015,67604.0
2017-07-05 11:00:00,47.71,47.82,47.71,47.8,146326.0,47.0249,47.1333,47.0249,47.1136,146326.0
2017-07-05 11:30:00,47.79,47.79,47.64,47.68,28507.0,47.1037,47.1037,46.9559,46.9953,28507.0
2017-07-05 12:00:00,47.67,47.76,47.62,47.76,64996.0,46.9855,47.0742,46.9362,47.0742,64996.0
2017-07-05 12:30:00,47.76,47.84,47.75,47.75,26526.0,47.0742,47.153,47.0643,47.0643,26526.0
2017-07-05 13:00:00,47.74,47.83,47.71,47.77,30537.0,47.0545,47.1432,47.0249,47.084,30537.0
2017-07-05 13:30:00,47.79,48.04,47.77,48.02,63651.0,47.1037,47.3501,47.084,47.3304,63651.0
2017-07-05 14:00:00,48.01,48.07,47.84,48.04,106785.0,47.3206,47.3797,47.153,47.3501,106785.0
2017-07-05 14:30:00,48.04,48.13,47.94,47.97,90494.0,47.3501,47.4389,47.2516,47.2811,90494.0
2017-07-05 15:00:00,47.97,48.05,47.96,48.04,53327.0,47.2811,47.36,47.2713,47.3501,53327.0
2017-07-05 15:30:00,48.04,48.14,47.98,48.03,166877.0,47.3501,47.4487,47.291,47.3403,166877.0
2017-07-06 09:30:00,47.97,48.1,47.65,47.71,88818.0,47.2811,47.4093,46.9657,47.0249,88818.0
2017-07-06 10:00:00,47.72,47.86,47.57,47.75,50397.0,47.0347,47.1727,46.8869,47.0643,50397.0
2017-07-06 10:30:00,47.75,47.93,47.7,47.82,97185.0,47.0643,47.2417,47.015,47.1333,97185.0
2017-07-06 11:00:00,47.84,47.94,47.78,47.85,65596.0,47.153,47.2516,47.0939,47.1629,65596.0
2017-07-06 11:30:00,47.84,47.95,47.84,47.91,31464.0,47.153,47.2614,47.153,47.222,31464.0
2017-07-06 12:00:00,47.91,48.01,47.91,47.91,25568.0,47.222,47.3206,47.222,47.222,25568.0
2017-07-06 12:30:00,47.93,47.96,47.89,47.9,24797.0,47.2417,47.2713,47.2023,47.2122,24797.0
2017-07-06 13:00:00,47.9,48.0,47.86,47.99,37030.0,47.2122,47.3107,47.1727,47.3009,37030.0
2017-07-06 13:30:00,47.99,48.0,47.86,47.89,38243.0,47.3009,47.3107,47.1727,47.2023,38243.0
2017-07-06 14:00:00,47.88,47.88,47.61,47.62,42925.0,47.1924,47.1924,46.9263,46.9362,42925.0
2017-07-06 14:30:00,47.62,47.75,47.58,47.74,129414.0,46.9362,47.0643,46.8967,47.0545,129414.0
2017-07-06 15:00:00,47.74,47.78,47.65,47.65,98276.0,47.0545,47.0939,46.9657,46.9657,98276.0
2017-07-06 15:30:00,47.65,47.67,47.41,47.43,266926.0,46.9657,46.9855,46.7292,46.7489,266926.0
2017-07-07 09:30:00,47.57,47.91,47.53,47.87,32478.0,46.8869,47.222,46.8475,47.1826,32478.0
2017-07-07 10:00:00,47.87,47.87,47.7,47.72,60225.0,47.1826,47.1826,47.015,47.0347,60225.0
2017-07-07 10:30:00,47.75,47.77,47.57,47.59,29903.0,47.0643,47.084,46.8869,46.9066,29903.0
2017-07-07 11:00:00,47.6,47.8,47.54,47.77,94898.0,46.9165,47.1136,46.8573,47.084,94898.0
2017-07-07 11:30:00,47.79,48.12,47.75,48.01,205949.0,47.1037,47.429,47.0643,47.3206,205949.0
2017-07-07 12:00:00,48.02,48.09,47.97,48.08,27194.0,47.3304,47.3994,47.2811,47.3896,27194.0
2017-07-07 12:30:00,48.08,48.12,48.04,48.1,18687.0,47.3896,47.429,47.3501,47.4093,18687.0
2017-07-07 13:00:00,48.09,48.26,48.08,48.2,23315.0,47.3994,47.567,47.3896,47.5078,23315.0
2017-07-07 13:30:00,48.19,48.33,48.18,48.33,52813.0,47.498,47.636,47.4881,47.636,52813.0
2017-07-07 14:00:00,48.33,48.35,48.06,48.07,50163.0,47.636,47.6557,47.3699,47.3797,50163.0
2017-07-07 14:30:00,48.07,48.11,48.01,48.05,21988.0,47.3797,47.4191,47.3206,47.36,21988.0
2017-07-07 15:00:00,48.05,48.09,48.01,48.07,53488.0,47.36,47.3994,47.3206,47.3797,53488.0
2017-07-07 15:30:00,48.07,48.12,48.0,48.04,220797.0,47.3797,47.429,47.3107,47.3501,220797.0
2017-07-10 09:30:00,48.08,48.28,47.97,48.01,54171.0,47.3896,47.5867,47.2811,47.3206,54171.0
2017-07-10 10:00:00,48.01,48.1,47.86,48.1,21368.0,47.3206,47.4093,47.1727,47.4093,21368.0
2017-07-10 10:30:00,48.09,48.19,48.04,48.16,27937.0,47.3994,47.498,47.3501,47.4684,27937.0
2017-07-10 11:00:00,48.16,48.3,48.1,48.3,34668.0,47.4684,47.6064,47.4093,47.6064,34668.0
2017-07-10 11:30:00,48.3,48.43,48.29,48.42,43142.0,47.6064,47.7345,47.5966,47.7247,43142.0
2017-07-10 12:00:00,48.41,48.48,48.4,48.44,34227.0,47.7148,47.7838,47.705,47.7444,34227.0
2017-07-10 12:30:00,48.41,48.48,48.4,48.45,31976.0,47.7148,47.7838,47.705,47.7543,31976.0
2017-07-10 13:00:00,48.44,48.45,48.26,48.29,34748.0,47.7444,47.7543,47.567,47.5966,34748.0
2017-07-10 13:30:00,48.3,48.65,48.21,48.6,49274.0,47.6064,47.9514,47.5177,47.9021,49274.0
2017-07-10 14:00:00,48.6,48.75,48.6,48.71,58684.0,47.9021,48.0499,47.9021,48.0105,58684.0
2017-07-10 14:30:00,48.71,48.78,48.5,48.57,57726.0,48.0105,48.0795,47.8035,47.8725,57726.0
2017-07-10 15:00:00,48.57,48.58,48.46,48.53,50223.0,47.8725,47.8824,47.7641,47.8331,50223.0
2017-07-10 15:30:00,48.53,48.58,48.46,48.52,166146.0,47.8331,47.8824,47.7641,47.8233,166146.0
2017-07-11 09:30:00,48.52,48.57,48.36,48.4,102273.0,47.8233,47.8725,47.6655,47.705,102273.0
2017-07-11 10:00:00,48.41,48.52,48.29,48.51,48918.0,47.7148,47.8233,47.5966,47.8134,48918.0
2017-07-11 10:30:00,48.51,48.57,48.49,48.52,34995.0,47.8134,47.8725,47.7937,47.8233,34995.0
2017-07-11 11:00:00,48.52,48.58,48.09,48.26,43159.0,47.8233,47.8824,47.3994,47.567,43159.0
2017-07-11 11:30:00,48.24,48.56,48.23,48.53,32474.0,47.5473,47.8627,47.5374,47.8331,32474.0
2017-07-11 12:00:00,48.55,48.66,48.41,48.51,52139.0,47.8528,47.9612,47.7148,47.8134,52139.0
2017-07-11 12:30:00,48.48,48.48,48.36,48.39,52661.0,47.7838,47.7838,47.6655,47.6951,52661.0
2017-07-11 13:00:00,48.4,48.47,48.37,48.43,16211.0,47.705,47.774,47.6754,47.7345,16211.0
2017-07-11 13:30:00,48.42,48.51,48.37,48.5,67723.0,47.7247,47.8134,47.6754,47.8035,67723.0
2017-07-11 14:00:00,48.51,48.55,48.41,48.46,32133.0,47.8134,47.8528,47.7148,47.7641,32133.0
2017-07-11 14:30:00,48.47,48.48,48.39,48.45,36999.0,47.774,47.7838,47.6951,47.7543,36999.0
2017-07-11 15:00:00,48.44,48.8,48.44,48.75,149853.0,47.7444,48.0992,47.7444,48.0499,149853.0
2017-07-11 15:30:00,48.75,48.86,48.69,48.72,302960.0,48.0499,48.1584,47.9908,48.0204,302960.0
2017-07-12 09:30:00,49.0,49.06,48.73,48.76,43578.0,48.2964,48.3555,48.0302,48.0598,43578.0
2017-07-12 10:00:00,48.8,48.98,48.68,48.94,24459.0,48.0992,48.2766,47.981,48.2372,24459.0
2017-07-12 10:30:00,48.96,49.26,48.93,49.15,78806.0,48.2569,48.5526,48.2274,48.4442,78806.0
2017-07-12 11:00:00,49.14,49.14,48.98,49.02,44370.0,48.4343,48.4343,48.2766,48.3161,44370.0
2017-07-12 11:30:00,49.03,49.03,48.78,48.92,61297.0,48.3259,48.3259,48.0795,48.2175,61297.0
2017-07-12 12:00:00,48.92,49.02,48.88,48.97,46912.0,48.2175,48.3161,48.1781,48.2668,46912.0
2017-07-12 12:30:00,48.97,48.97,48.9,48.95,20587.0,48.2668,48.2668,48.1978,48.2471,20587.0
2017-07-12 13:00:00,48.96,48.96,48.92,48.94,18963.0,48.2569,48.2569,48.2175,48.2372,18963.0
2017-07-12 13:30:00,48.94,49.04,48.93,49.04,22487.0,48.2372,48.3358,48.2274,48.3358,22487.0
2017-07-12 14:00:00,49.04,49.16,49.0,49.1,35328.0,48.3358,48.4541,48.2964,48.3949,35328.0
2017-07-12 14:30:00,49.08,49.08,49.0,49.03,30801.0,48.3752,48.3752,48.2964,48.3259,30801.0
2017-07-12 15:00:00,49.02,49.03,48.94,48.96,99041.0,48.3161,48.3259,48.2372,48.2569,99041.0
2017-07-12 15:30:00,48.95,49.02,48.76,48.81,320048.0,48.2471,48.3161,48.0598,48.1091,320048.0
2017-07-13 09:30:00,48.96,49.15,48.83,49.11,19825.0,48.2569,48.4442,48.1288,48.4048,19825.0
2017-07-13 10:00:00,49.11,49.11,48.88,48.88,23890.0,48.4048,48.4048,48.1781,48.1781,23890.0
2017-07-13 10:30:00,48.9,49.04,48.83,49.0,14824.0,48.1978,48.3358,48.1288,48.2964,14824.0
2017-07-13 11:00:00,48.98,49.08,48.9,49.08,26527.0,48.2766,48.3752,48.1978,48.3752,26527.0
2017-07-13 11:30:00,49.07,49.11,49.02,49.09,22883.0,48.3654,48.4048,48.3161,48.3851,22883.0
2017-07-13 12:00:00,49.09,49.12,49.05,49.08,19511.0,48.3851,48.4146,48.3456,48.3752,19511.0
2017-07-13 12:30:00,49.08,49.1,49.0,49.05,25566.0,48.3752,48.3949,48.2964,48.3456,25566.0
2017-07-13 13:00:00,49.05,49.08,49.02,49.03,35575.0,48.3456,48.3752,48.3161,48.3259,35575.0
2017-07-13 13:30:00,49.02,49.2,49.02,49.16,46391.0,48.3161,48.4935,48.3161,48.4541,46391.0
2017-07-13 14:00:00,49.15,49.16,49.04,49.06,53921.0,48.4442,48.4541,48.3358,48.3555,53921.0
2017-07-13 14:30:00,49.05,49.1,49.04,49.1,43004.0,48.3456,48.3949,48.3358,48.3949,43004.0
2017-07-13 15:00:00,49.1,49.13,49.04,49.11,54416.0,48.3949,48.4245,48.3358,48.4048,54416.0
2017-07-13 15:30:00,49.11,49.27,49.1,49.19,312007.0,48.4048,48.5625,48.3949,48.4836,312007.0
2017-07-14 09:30:00,49.36,49.77,49.3,49.55,118337.0,48.6512,49.0553,48.592,48.8385,118337.0
2017-07-14 10:00:00,49.52,49.6,49.4,49.53,48081.0,48.8089,48.8877,48.6906,48.8187,48081.0
2017-07-14 10:30:00,49.54,49.56,49.42,49.47,33331.0,48.8286,48.8483,48.7103,48.7596,33331.0
2017-07-14 11:00:00,49.46,49.5,49.38,49.48,55843.0,48.7498,48.7892,48.6709,48.7695,55843.0
2017-07-14 11:30:00,49.48,49.59,49.48,49.5,29484.0,48.7695,48.8779,48.7695,48.7892,29484.0
2017-07-14 12:00:00,49.51,49.53,49.45,49.53,31150.0,48.799,48.8187,48.7399,48.8187,31150.0
2017-07-14 12:30:00,49.53,49.67,49.52,49.63,36366.0,48.8187,48.9567,48.8089,48.9173,36366.0
2017-07-14 13:00:00,49.6,49.62,49.47,49.48,25744.0,48.8877,48.9075,48.7596,48.7695,25744.0
2017-07-14 13:30:00,49.48,49.5,49.39,49.45,23065.0,48.7695,48.7892,48.6808,48.7399,23065.0
2017-07-14 14:00:00,49.46,49.49,49.43,49.48,37045.0,48.7498,48.7793,48.7202,48.7695,37045.0
2017-07-14 14:30:00,49.48,49.59,49.46,49.55,45719.0,48.7695,48.8779,48.7498,48.8385,45719.0
2017-07-14 15:00:00,49.56,49.66,49.49,49.65,49030.0,48.8483,48.9469,48.7793,48.937,49030.0
2017-07-14 15:30:00,49.65,49.71,49.56,49.62,187166.0,48.937,48.9962,48.8483,48.9075,187166.0
2017-07-17 09:30:00,49.54,49.7,49.35,49.6,70192.0,48.8286,48.9863,48.6413,48.8877,70192.0
2017-07-17 10:00:00,49.59,49.73,49.55,49.65,64398.0,48.8779,49.0159,48.8385,48.937,64398.0
2017-07-17 10:30:00,49.67,49.82,49.62,49.79,75073.0,48.9567,49.1046,48.9075,49.075,75073.0
2017-07-17 11:00:00,49.78,49.85,49.71,49.84,47542.0,49.0652,49.1342,48.9962,49.1243,47542.0
2017-07-17 11:30:00,49.84,49.85,49.69,49.82,46305.0,49.1243,49.1342,48.9764,49.1046,46305.0
2017-07-17 12:00:00,49.82,49.82,49.7,49.75,35736.0,49.1046,49.1046,48.9863,49.0356,35736.0
2017-07-17 12:30:00,49.73,49.84,49.73,49.8,46219.0,49.0159,49.1243,49.0159,49.0849,46219.0
2017-07-17 13:00:00,49.79,49.84,49.79,49.82,27866.0,49.075,49.1243,49.075,49.1046,27866.0
2017-07-17 13:30:00,49.81,49.86,49.68,49.76,64346.0,49.0947,49.144,48.9666,49.0454,64346.0
2017-07-17 14:00:00,49.75,49.76,49.63,49.71,44322.0,49.0356,49.0454,48.9173,48.9962,44322.0
2017-07-17 14:30:00,49.72,49.73,49.64,49.64,29075.0,49.006,49.0159,48.9272,48.9272,29075.0
2017-07-17 15:00:00,49.64,49.66,49.54,49.54,47585.0,48.9272,48.9469,48.8286,48.8286,47585.0
2017-07-17 15:30:00,49.54,49.61,49.51,49.52,170533.0,48.8286,48.8976,48.799,48.8089,170533.0
2017-07-18 09:30:00,49.41,49.77,49.31,49.68,77266.0,48.7005,49.0553,48.6019,48.9666,77266.0
2017-07-18 10:00:00,49.67,49.68,49.54,49.55,83103.0,48.9567,48.9666,48.8286,48.8385,83103.0
2017-07-18 10:30:00,49.55,49.55,49.19,49.38,93975.0,48.8385,48.8385,48.4836,48.6709,93975.0
2017-07-18 11:00:00,49.36,49.46,49.25,49.33,171643.0,48.6512,48.7498,48.5428,48.6216,171643.0
2017-07-18 11:30:00,49.35,49.43,49.33,49.39,54217.0,48.6413,48.7202,48.6216,48.6808,54217.0
2017-07-18 12:00:00,49.4,49.4,49.24,49.3,42983.0,48.6906,48.6906,48.5329,48.592,42983.0
2017-07-18 12:30:00,49.28,49.45,49.19,49.39,115130.0,48.5723,48.7399,48.4836,48.6808,115130.0
2017-07-18 13:00:00,49.39,49.44,49.28,49.44,29845.0,48.6808,48.73,48.5723,48.73,29845.0
2017-07-18 13:30:00,49.44,49.67,49.44,49.63,63259.0,48.73,48.9567,48.73,48.9173,63259.0
2017-07-18 14:00:00,49.62,49.75,49.57,49.71,75265.0,48.9075,49.0356,48.8582,48.9962,75265.0
2017-07-18 14:30:00,49.71,49.77,49.51,49.64,81872.0,48.9962,49.0553,48.799,48.9272,81872.0
2017-07-18 15:00:00,49.63,49.75,49.58,49.72,118452.0,48.9173,49.0356,48.868,49.006,118452.0
2017-07-18 15:30:00,49.71,49.76,49.32,49.52,577851.0,48.9962,49.0454,48.6118,48.8089,577851.0
2017-07-19 09:30:00,50.1,50.15,49.3,50.02,542448.0,49.3806,49.4298,48.592,49.3017,542448.0
2017-07-19 10:00:00,50.02,50.04,49.49,49.59,225762.0,49.3017,49.3214,48.7793,48.8779,225762.0
2017-07-19 10:30:00,49.62,49.9,49.35,49.41,248438.0,48.9075,49.1834,48.6413,48.7005,248438.0
2017-07-19 11:00:00,49.41,49.41,48.89,48.93,185732.0,48.7005,48.7005,48.1879,48.2274,185732.0
2017-07-19 11:30:00,48.93,49.14,48.92,49.09,166884.0,48.2274,48.4343,48.2175,48.3851,166884.0
2017-07-19 12:00:00,49.09,49.23,49.04,49.2,62081.0,48.3851,48.5231,48.3358,48.4935,62081.0
2017-07-19 12:30:00,49.19,49.19,48.82,49.03,73527.0,48.4836,48.4836,48.1189,48.3259,73527.0
2017-07-19 13:00:00,49.03,49.22,48.83,48.91,164638.0,48.3259,48.5132,48.1288,48.2076,164638.0
2017-07-19 13:30:00,48.93,49.01,48.75,48.77,98045.0,48.2274,48.3062,48.0499,48.0697,98045.0
2017-07-19 14:00:00,48.75,48.86,48.52,48.59,159067.0,48.0499,48.1584,47.8233,47.8922,159067.0
2017-07-19 14:30:00,48.59,48.81,48.48,48.78,272658.0,47.8922,48.1091,47.7838,48.0795,272658.0
2017-07-19 15:00:00,48.78,48.91,48.69,48.78,145639.0,48.0795,48.2076,47.9908,48.0795,145639.0
2017-07-19 15:30:00,48.78,48.82,48.59,48.65,446955.0,48.0795,48.1189,47.8922,47.9514,446955.0
2017-07-20 09:30:00,48.75,49.72,48.75,49.6,160760.0,48.0499,49.006,48.0499,48.8877,160760.0
2017-07-20 10:00:00,49.58,49.77,49.35,49.52,161189.0,48.868,49.0553,48.6413,48.8089,161189.0
2017-07-20 10:30:00,49.54,49.65,49.28,49.42,131640.0,48.8286,48.937,48.5723,48.7103,131640.0
2017-07-20 11:00:00,49.42,49.55,49.1,49.13,87906.0,48.7103,48.8385,48.3949,48.4245,87906.0
2017-07-20 11:30:00,49.12,49.16,48.94,49.02,81329.0,48.4146,48.4541,48.2372,48.3161,81329.0
2017-07-20 12:00:00,49.04,49.16,49.03,49.1,59576.0,48.3358,48.4541,48.3259,48.3949,59576.0
2017-07-20 12:30:00,49.1,49.2,49.06,49.09,123893.0,48.3949,48.4935,48.3555,48.3851,123893.0
2017-07-20 13:00:00,49.09,49.11,48.91,49.0,167813.0,48.3851,48.4048,48.2076,48.2964,167813.0
2017-07-20 13:30:00,49.0,49.07,48.82,48.85,179021.0,48.2964,48.3654,48.1189,48.1485,179021.0
2017-07-20 14:00:00,48.84,48.97,48.81,48.9,81632.0,48.1387,48.2668,48.1091,48.1978,81632.0
2017-07-20 14:30:00,48.89,48.94,48.85,48.91,101354.0,48.1879,48.2372,48.1485,48.2076,101354.0
2017-07-20 15:00:00,48.91,48.91,48.81,48.88,162240.0,48.2076,48.2076,48.1091,48.1781,162240.0
2017-07-20 15:30:00,48.88,48.88,48.58,48.62,368352.0,48.1781,48.1781,47.8824,47.9218,368352.0
2017-07-21 09:30:00,47.89,48.37,47.84,48.23,459675.0,47.2023,47.6754,47.153,47.5374,459675.0
2017-07-21 10:00:00,48.21,48.3,48.09,48.28,217712.0,47.5177,47.6064,47.3994,47.5867,217712.0
2017-07-21 10:30:00,48.28,48.33,48.18,48.32,203027.0,47.5867,47.636,47.4881,47.6261,203027.0
2017-07-21 11:00:00,48.33,48.59,48.28,48.5,156243.0,47.636,47.8922,47.5867,47.8035,156243.0
2017-07-21 11:30:00,48.51,48.6,48.46,48.57,106759.0,47.8134,47.9021,47.7641,47.8725,106759.0
2017-07-21 12:00:00,48.58,48.59,48.43,48.46,62125.0,47.8824,47.8922,47.7345,47.7641,62125.0
2017-07-21 12:30:00,48.46,48.67,48.45,48.61,72578.0,47.7641,47.9711,47.7543,47.912,72578.0
2017-07-21 13:00:00,48.61,48.7,48.56,48.62,51194.0,47.912,48.0007,47.8627,47.9218,51194.0
2017-07-21 13:30:00,48.62,48.62,48.49,48.52,69588.0,47.9218,47.9218,47.7937,47.8233,69588.0
2017-07-21 14:00:00,48.51,48.54,48.42,48.46,85143.0,47.8134,47.843,47.7247,47.7641,85143.0
2017-07-21 14:30:00,48.46,48.54,48.4,48.47,106592.0,47.7641,47.843,47.705,47.774,106592.0
2017-07-21 15:00:00,48.47,48.53,48.44,48.5,157170.0,47.774,47.8331,47.7444,47.8035,157170.0
2017-07-21 15:30:00,48.5,48.56,48.44,48.47,494154.0,47.8035,47.8627,47.7444,47.774,494154.0
2017-07-24 09:30:00,48.45,48.48,48.2,48.37,209661.0,47.7543,47.7838,47.5078,47.6754,209661.0
2017-07-24 10:00:00,48.37,48.5,48.33,48.49,126714.0,47.6754,47.8035,47.636,47.7937,126714.0
2017-07-24 10:30:00,48.48,48.5,48.41,48.48,60409.0,47.7838,47.8035,47.7148,47.7838,60409.0
2017-07-24 11:00:00,48.48,48.56,48.44,48.56,88343.0,47.7838,47.8627,47.7444,47.8627,88343.0
2017-07-24 11:30:00,48.57,48.7,48.55,48.65,51198.0,47.8725,48.0007,47.8528,47.9514,51198.0
2017-07-24 12:00:00,48.66,48.68,48.62,48.67,39437.0,47.9612,47.981,47.9218,47.9711,39437.0
2017-07-24 12:30:00,48.67,48.68,48.59,48.64,41410.0,47.9711,47.981,47.8922,47.9415,41410.0
2017-07-24 13:00:00,48.64,48.73,48.63,48.71,47648.0,47.9415,48.0302,47.9317,48.0105,47648.0
2017-07-24 13:30:00,48.71,48.75,48.69,48.71,47158.0,48.0105,48.0499,47.9908,48.0105,47158.0
2017-07-24 14:00:00,48.71,48.77,48.7,48.73,43160.0,48.0105,48.0697,48.0007,48.0302,43160.0
2017-07-24 14:30:00,48.73,48.79,48.69,48.79,73057.0,48.0302,48.0894,47.9908,48.0894,73057.0
2017-07-24 15:00:00,48.79,48.81,48.7,48.79,70611.0,48.0894,48.1091,48.0007,48.0894,70611.0
2017-07-24 15:30:00,48.78,48.89,48.74,48.8,295383.0,48.0795,48.1879,48.0401,48.0992,295383.0
2017-07-25 09:30:00,49.22,49.22,48.68,48.72,52287.0,48.5132,48.5132,47.981,48.0204,52287.0
2017-07-25 10:00:00,48.7,48.89,48.63,48.75,55160.0,48.0007,48.1879,47.9317,48.0499,55160.0
2017-07-25 10:30:00,48.74,49.31,48.73,49.27,230173.0,48.0401,48.6019,48.0302,48.5625,230173.0
2017-07-25 11:00:00,49.27,49.44,49.24,49.41,107485.0,48.5625,48.73,48.5329,48.7005,107485.0
2017-07-25 11:30:00,49.41,49.42,49.34,49.41,58162.0,48.7005,48.7103,48.6315,48.7005,58162.0
2017-07-25 12:00:00,49.42,49.54,49.36,49.48,90628.0,48.7103,48.8286,48.6512,48.7695,90628.0
2017-07-25 12:30:00,49.49,49.52,49.38,49.41,88951.0,48.7793,48.8089,48.6709,48.7005,88951.0
2017-07-25 13:00:00,49.43,49.43,49.31,49.34,51388.0,48.7202,48.7202,48.6019,48.6315,51388.0
2017-07-25 13:30:00,49.34,49.45,49.33,49.39,71581.0,48.6315,48.7399,48.6216,48.6808,71581.0
2017-07-25 14:00:00,49.39,49.44,49.29,49.34,57335.0,48.6808,48.73,48.5822,48.6315,57335.0
2017-07-25 14:30:00,49.34,49.41,49.28,49.4,85503.0,48.6315,48.7005,48.5723,48.6906,85503.0
2017-07-25 15:00:00,49.41,49.47,49.34,49.37,101727.0,48.7005,48.7596,48.6315,48.661,101727.0
2017-07-25 15:30:00,49.37,49.39,49.25,49.29,222395.0,48.661,48.6808,48.5428,48.5822,222395.0
2017-07-26 09:30:00,49.43,49.45,48.71,48.87,72602.0,48.7202,48.7399,48.0105,48.1682,72602.0
2017-07-26 10:00:00,48.87,49.03,48.78,49.02,67604.0,48.1682,48.3259,48.0795,48.3161,67604.0
2017-07-26 10:30:00,49.04,49.19,49.0,49.19,58337.0,48.3358,48.4836,48.2964,48.4836,58337.0
2017-07-26 11:00:00,49.18,49.37,49.13,49.31,72510.0,48.4738,48.661,48.4245,48.6019,72510.0
2017-07-26 11:30:00,49.33,49.47,49.27,49.47,53320.0,48.6216,48.7596,48.5625,48.7596,53320.0
2017-07-26 12:00:00,49.46,49.54,49.45,49.5,81866.0,48.7498,48.8286,48.7399,48.7892,81866.0
2017-07-26 12:30:00,49.51,49.51,49.45,49.45,40993.0,48.799,48.799,48.7399,48.7399,40993.0
2017-07-26 13:00:00,49.45,49.49,49.29,49.33,110634.0,48.7399,48.7793,48.5822,48.6216,110634.0
2017-07-26 13:30:00,49.33,49.35,49.23,49.27,62642.0,48.6216,48.6413,48.5231,48.5625,62642.0
2017-07-26 14:00:00,49.28,49.36,49.23,49.33,64376.0,48.5723,48.6512,48.5231,48.6216,64376.0
2017-07-26 14:30:00,49.32,49.35,49.16,49.19,51898.0,48.6118,48.6413,48.4541,48.4836,51898.0
2017-07-26 15:00:00,49.18,49.19,49.08,49.08,52975.0,48.4738,48.4836,48.3752,48.3752,52975.0
2017-07-26 15:30:00,49.08,49.16,49.02,49.12,137915.0,48.3752,48.4541,48.3161,48.4146,137915.0
2017-07-27 09:30:00,49.1,49.1,48.7,48.83,60670.0,48.3949,48.3949,48.0007,48.1288,60670.0
2017-07-27 10:00:00,48.83,48.83,48.57,48.59,41655.0,48.1288,48.1288,47.8725,47.8922,41655.0
2017-07-27 10:30:00,48.59,48.75,48.58,48.75,41348.0,47.8922,48.0499,47.8824,48.0499,41348.0
2017-07-27 11:00:00,48.75,48.75,48.59,48.61,42127.0,48.0499,48.0499,47.8922,47.912,42127.0
2017-07-27 11:30:00,48.61,48.68,48.58,48.61,40015.0,47.912,47.981,47.8824,47.912,40015.0
2017-07-27 12:00:00,48.61,48.61,48.53,48.55,24018.0,47.912,47.912,47.8331,47.8528,24018.0
2017-07-27 12:30:00,48.57,48.58,48.42,48.46,28905.0,47.8725,47.8824,47.7247,47.7641,28905.0
2017-07-27 13:00:00,48.44,48.47,48.26,48.3,32785.0,47.7444,47.774,47.567,47.6064,32785.0
2017-07-27 13:30:00,48.3,48.36,48.21,48.32,32137.0,47.6064,47.6655,47.5177,47.6261,32137.0
2017-07-27 14:00:00,48.3,48.37,48.27,48.34,33587.0,47.6064,47.6754,47.5768,47.6458,33587.0
2017-07-27 14:30:00,48.35,48.35,48.19,48.23,90805.0,47.6557,47.6557,47.498,47.5374,90805.0
2017-07-27 15:00:00,48.24,48.49,48.22,48.49,83330.0,47.5473,47.7937,47.5276,47.7937,83330.0
2017-07-27 15:30:00,48.49,48.56,48.39,48.52,228229.0,47.7937,47.8627,47.6951,47.8233,228229.0
2017-07-28 09:30:00,48.45,48.81,48.18,48.26,29172.0,47.7543,48.1091,47.4881,47.567,29172.0
2017-07-28 10:00:00,48.25,48.71,48.24,48.71,46833.0,47.5571,48.0105,47.5473,48.0105,46833.0
2017-07-28 10:30:00,48.71,49.04,48.71,49.01,97891.0,48.0105,48.3358,48.0105,48.3062,97891.0
2017-07-28 11:00:00,49.02,49.12,48.9,48.92,78033.0,48.3161,48.4146,48.1978,48.2175,78033.0
2017-07-28 11:30:00,48.92,48.93,48.79,48.82,29773.0,48.2175,48.2274,48.0894,48.1189,29773.0
2017-07-28 12:00:00,48.82,49.01,48.81,48.99,38147.0,48.1189,48.3062,48.1091,48.2865,38147.0
2017-07-28 12:30:00,48.98,48.98,48.8,48.9,23949.0,48.2766,48.2766,48.0992,48.1978,23949.0
2017-07-28 13:00:00,48.91,48.91,48.74,48.78,34472.0,48.2076,48.2076,48.0401,48.0795,34472.0
2017-07-28 13:30:00,48.79,49.05,48.79,49.04,34639.0,48.0894,48.3456,48.0894,48.3358,34639.0
2017-07-28 14:00:00,49.05,49.15,48.98,49.15,64043.0,48.3456,48.4442,48.2766,48.4442,64043.0
2017-07-28 14:30:00,49.15,49.25,49.14,49.24,41683.0,48.4442,48.5428,48.4343,48.5329,41683.0
2017-07-28 15:00:00,49.23,49.25,49.16,49.23,79567.0,48.5231,48.5428,48.4541,48.5231,79567.0
2017-07-28 15:30:00,49.23,49.33,49.22,49.26,143846.0,48.5231,48.6216,48.5132,48.5526,143846.0
2017-07-31 09:30:00,49.25,49.33,49.15,49.26,44935.0,48.5428,48.6216,48.4442,48.5526,44935.0
2017-07-31 10:00:00,49.26,49.26,49.05,49.12,49054.0,48.5526,48.5526,48.3456,48.4146,49054.0
2017-07-31 10:30:00,49.13,49.14,49.07,49.09,38375.0,48.4245,48.4343,48.3654,48.3851,38375.0
2017-07-31 11:00:00,49.1,49.15,49.08,49.1,29271.0,48.3949,48.4442,48.3752,48.3949,29271.0
2017-07-31 11:30:00,49.1,49.13,49.04,49.06,29553.0,48.3949,48.4245,48.3358,48.3555,29553.0
2017-07-31 12:00:00,49.06,49.1,48.98,49.08,32551.0,48.3555,48.3949,48.2766,48.3752,32551.0
2017-07-31 12:30:00,49.08,49.13,49.04,49.1,58695.0,48.3752,48.4245,48.3358,48.3949,58695.0
2017-07-31 13:00:00,49.09,49.15,49.06,49.09,50531.0,48.3851,48.4442,48.3555,48.3851,50531.0
2017-07-31 13:30:00,49.1,49.1,49.06,49.06,42412.0,48.3949,48.3949,48.3555,48.3555,42412.0
2017-07-31 14:00:00,49.05,49.1,49.02,49.05,68041.0,48.3456,48.3949,48.3161,48.3456,68041.0
2017-07-31 14:30:00,49.06,49.09,48.97,49.03,66461.0,48.3555,48.3851,48.2668,48.3259,66461.0
2017-07-31 15:00:00,49.03,49.17,49.02,49.16,70011.0,48.3259,48.4639,48.3161,48.4541,70011.0
2017-07-31 15:30:00,49.16,49.25,49.12,49.14,227820.0,48.4541,48.5428,48.4146,48.4343,227820.0
2017-08-01 09:30:00,49.29,49.39,48.8,48.85,56990.0,48.5822,48.6808,48.0992,48.1485,56990.0
2017-08-01 10:00:00,48.85,49.11,48.78,49.1,43662.0,48.1485,48.4048,48.0795,48.3949,43662.0
2017-08-01 10:30:00,49.11,49.49,49.06,49.29,76167.0,48.4048,48.7793,48.3555,48.5822,76167.0
2017-08-01 11:00:00,49.28,49.35,49.07,49.09,60411.0,48.5723,48.6413,48.3654,48.3851,60411.0
2017-08-01 11:30:00,49.1,49.3,49.1,49.21,36592.0,48.3949,48.592,48.3949,48.5033,36592.0
2017-08-01 12:00:00,49.21,49.23,49.12,49.14,41496.0,48.5033,48.5231,48.4146,48.4343,41496.0
2017-08-01 12:30:00,49.13,49.17,49.11,49.16,29169.0,48.4245,48.4639,48.4048,48.4541,29169.0
2017-08-01 13:00:00,49.17,49.18,49.11,49.16,34158.0,48.4639,48.4738,48.4048,48.4541,34158.0
2017-08-01 13:30:00,49.18,49.18,49.04,49.06,52924.0,48.4738,48.4738,48.3358,48.3555,52924.0
2017-08-01 14:00:00,49.08,49.1,49.06,49.08,45449.0,48.3752,48.3949,48.3555,48.3752,45449.0
2017-08-01 14:30:00,49.08,49.18,49.07,49.18,40740.0,48.3752,48.4738,48.3654,48.4738,40740.0
2017-08-01 15:00:00,49.18,49.2,49.06,49.19,58623.0,48.4738,48.4935,48.3555,48.4836,58623.0
2017-08-01 15:30:00,49.19,49.41,49.17,49.39,237787.0,48.4836,48.7005,48.4639,48.6808,237787.0
2017-08-02 09:30:00,49.36,49.74,49.36,49.66,58531.0,48.6512,49.0257,48.6512,48.9469,58531.0
2017-08-02 10:00:00,49.64,49.69,49.44,49.44,34092.0,48.9272,48.9764,48.73,48.73,34092.0
2017-08-02 10:30:00,49.47,49.56,49.18,49.25,78901.0,48.7596,48.8483,48.4738,48.5428,78901.0
2017-08-02 11:00:00,49.27,49.41,49.15,49.4,62687.0,48.5625,48.7005,48.4442,48.6906,62687.0
2017-08-02 11:30:00,49.4,49.45,49.27,49.32,37407.0,48.6906,48.7399,48.5625,48.6118,37407.0
2017-08-02 12:00:00,49.32,49.32,49.11,49.12,56605.0,48.6118,48.6118,48.4048,48.4146,56605.0
2017-08-02 12:30:00,49.14,49.22,49.13,49.21,37929.0,48.4343,48.5132,48.4245,48.5033,37929.0
2017-08-02 13:00:00,49.21,49.27,49.19,49.27,53970.0,48.5033,48.5625,48.4836,48.5625,53970.0
2017-08-02 13:30:00,49.27,49.32,49.25,49.25,61909.0,48.5625,48.6118,48.5428,48.5428,61909.0
2017-08-02 14:00:00,49.26,49.27,49.23,49.27,40190.0,48.5526,48.5625,48.5231,48.5625,40190.0
2017-08-02 14:30:00,49.27,49.29,49.25,49.26,70819.0,48.5625,48.5822,48.5428,48.5526,70819.0
2017-08-02 15:00:00,49.26,49.27,49.21,49.27,73075.0,48.5526,48.5625,48.5033,48.5625,73075.0
2017-08-02 15:30:00,49.28,49.4,49.26,49.35,230521.0,48.5723,48.6906,48.5526,48.6413,230521.0
2017-08-03 09:30:00,49.27,49.41,48.96,49.03,46728.0,48.5625,48.7005,48.2569,48.3259,46728.0
2017-08-03 10:00:00,49.08,49.13,48.93,49.04,43285.0,48.3752,48.4245,48.2274,48.3358,43285.0
2017-08-03 10:30:00,49.07,49.07,48.94,48.96,32689.0,48.3654,48.3654,48.2372,48.2569,32689.0
2017-08-03 11:00:00,48.93,49.01,48.93,48.96,19885.0,48.2274,48.3062,48.2274,48.2569,19885.0
2017-08-03 11:30:00,48.95,49.02,48.92,48.97,20189.0,48.2471,48.3161,48.2175,48.2668,20189.0
2017-08-03 12:00:00,48.97,49.04,48.96,49.04,32376.0,48.2668,48.3358,48.2569,48.3358,32376.0
2017-08-03 12:30:00,49.04,49.04,48.96,48.98,47946.0,48.3358,48.3358,48.2569,48.2766,47946.0
2017-08-03 13:00:00,48.99,49.05,48.96,49.04,21411.0,48.2865,48.3456,48.2569,48.3358,21411.0
2017-08-03 13:30:00,49.08,49.08,49.01,49.03,17673.0,48.3752,48.3752,48.3062,48.3259,17673.0
2017-08-03 14:00:00,49.03,49.09,49.01,49.04,35746.0,48.3259,48.3851,48.3062,48.3358,35746.0
2017-08-03 14:30:00,49.05,49.08,49.0,49.03,55113.0,48.3456,48.3752,48.2964,48.3259,55113.0
2017-08-03 15:00:00,49.04,49.07,49.0,49.04,109067.0,48.3358,48.3654,48.2964,48.3358,109067.0
2017-08-03 15:30:00,49.04,49.06,48.93,49.03,255548.0,48.3358,48.3555,48.2274,48.3259,255548.0
2017-08-04 09:30:00,49.19,49.32,49.03,49.14,61903.0,48.4836,48.6118,48.3259,48.4343,61903.0
2017-08-04 10:00:00,49.14,49.31,49.05,49.2,34147.0,48.4343,48.6019,48.3456,48.4935,34147.0
2017-08-04 10:30:00,49.19,49.23,49.14,49.17,41982.0,48.4836,48.5231,48.4343,48.4639,41982.0
2017-08-04 11:00:00,49.18,49.22,49.13,49.15,36266.0,48.4738,48.5132,48.4245,48.4442,36266.0
2017-08-04 11:30:00,49.16,49.18,49.14,49.16,25221.0,48.4541,48.4738,48.4343,48.4541,25221.0
2017-08-04 12:00:00,49.16,49.17,49.1,49.11,28374.0,48.4541,48.4639,48.3949,48.4048,28374.0
2017-08-04 12:30:00,49.1,49.15,49.1,49.15,21840.0,48.3949,48.4442,48.3949,48.4442,21840.0
2017-08-04 13:00:00,49.14,49.15,49.07,49.08,34785.0,48.4343,48.4442,48.3654,48.3752,34785.0
2017-08-04 13:30:00,49.09,49.12,49.07,49.12,21046.0,48.3851,48.4146,48.3654,48.4146,21046.0
2017-08-04 14:00:00,49.13,49.19,49.13,49.15,33123.0,48.4245,48.4836,48.4245,48.4442,33123.0
2017-08-04 14:30:00,49.14,49.2,49.14,49.18,29356.0,48.4343,48.4935,48.4343,48.4738,29356.0
2017-08-04 15:00:00,49.17,49.3,49.17,49.26,39987.0,48.4639,48.592,48.4639,48.5526,39987.0
2017-08-04 15:30:00,49.27,49.34,49.22,49.3,173814.0,48.5625,48.6315,48.5132,48.592,173814.0
2017-08-07 09:30:00,49.34,49.38,49.1,49.12,55525.0,48.6315,48.6709,48.3949,48.4146,55525.0
2017-08-07 10:00:00,49.08,49.15,48.9,48.97,39658.0,48.3752,48.4442,48.1978,48.2668,39658.0
2017-08-07 10:30:00,48.99,48.99,48.76,48.82,32213.0,48.2865,48.2865,48.0598,48.1189,32213.0
2017-08-07 11:00:00,48.8,49.09,48.8,49.05,64041.0,48.0992,48.3851,48.0992,48.3456,64041.0
2017-08-07 11:30:00,49.04,49.16,49.01,49.12,24288.0,48.3358,48.4541,48.3062,48.4146,24288.0
2017-08-07 12:00:00,49.12,49.15,49.07,49.07,13852.0,48.4146,48.4442,48.3654,48.3654,13852.0
2017-08-07 12:30:00,49.08,49.3,49.08,49.3,36267.0,48.3752,48.592,48.3752,48.592,36267.0
2017-08-07 13:00:00,49.28,49.44,49.28,49.31,61749.0,48.5723,48.73,48.5723,48.6019,61749.0
2017-08-07 13:30:00,49.31,49.36,49.27,49.29,33403.0,48.6019,48.6512,48.5625,48.5822,33403.0
2017-08-07 14:00:00,49.28,49.4,49.24,49.38,40214.0,48.5723,48.6906,48.5329,48.6709,40214.0
2017-08-07 14:30:00,49.39,49.41,49.3,49.31,39329.0,48.6808,48.7005,48.592,48.6019,39329.0
2017-08-07 15:00:00,49.32,49.41,49.3,49.38,46567.0,48.6118,48.7005,48.592,48.6709,46567.0
2017-08-07 15:30:00,49.37,49.43,49.33,49.4,167089.0,48.661,48.7202,48.6216,48.6906,167089.0
2017-08-08 09:30:00,49.3,49.32,49.09,49.17,21564.0,48.592,48.6118,48.3851,48.4639,21564.0
2017-08-08 10:00:00,49.19,49.31,49.19,49.28,36982.0,48.4836,48.6019,48.4836,48.5723,36982.0
2017-08-08 10:30:00,49.29,49.49,49.24,49.35,88021.0,48.5822,48.7793,48.5329,48.6413,88021.0
2017-08-08 11:00:00,49.34,49.37,49.07,49.16,64821.0,48.6315,48.661,48.3654,48.4541,64821.0
2017-08-08 11:30:00,49.16,49.25,49.12,49.13,36863.0,48.4541,48.5428,48.4146,48.4245,36863.0
2017-08-08 12:00:00,49.14,49.19,49.12,49.17,31739.0,48.4343,48.4836,48.4146,48.4639,31739.0
2017-08-08 12:30:00,49.17,49.19,49.12,49.16,32777.0,48.4639,48.4836,48.4146,48.4541,32777.0
2017-08-08 13:00:00,49.16,49.16,49.02,49.04,40739.0,48.4541,48.4541,48.3161,48.3358,40739.0
2017-08-08 13:30:00,49.03,49.07,48.91,48.94,71531.0,48.3259,48.3654,48.2076,48.2372,71531.0
2017-08-08 14:00:00,48.95,49.2,48.95,49.16,74626.0,48.2471,48.4935,48.2471,48.4541,74626.0
2017-08-08 14:30:00,49.18,49.27,49.17,49.2,59628.0,48.4738,48.5625,48.4639,48.4935,59628.0
2017-08-08 15:00:00,49.22,49.22,49.14,49.18,96414.0,48.5132,48.5132,48.4343,48.4738,96414.0
2017-08-08 15:30:00,49.18,49.18,49.0,49.05,184542.0,48.4738,48.4738,48.2964,48.3456,184542.0
2017-08-09 09:30:00,49.07,49.07,48.64,48.76,69138.0,48.3654,48.3654,47.9415,48.0598,69138.0
2017-08-09 10:00:00,48.75,48.82,48.51,48.81,186264.0,48.0499,48.1189,47.8134,48.1091,186264.0
2017-08-09 10:30:00,48.84,48.97,48.8,48.9,50870.0,48.1387,48.2668,48.0992,48.1978,50870.0
2017-08-09 11:00:00,48.9,49.21,48.89,49.14,107516.0,48.1978,48.5033,48.1879,48.4343,107516.0
2017-08-09 11:30:00,49.16,49.25,49.04,49.24,40442.0,48.4541,48.5428,48.3358,48.5329,40442.0
2017-08-09 12:00:00,49.23,49.24,49.1,49.11,29430.0,48.5231,48.5329,48.3949,48.4048,29430.0
2017-08-09 12:30:00,49.1,49.12,48.97,49.03,36502.0,48.3949,48.4146,48.2668,48.3259,36502.0
2017-08-09 13:00:00,49.04,49.14,49.03,49.09,39035.0,48.3358,48.4343,48.3259,48.3851,39035.0
2017-08-09 13:30:00,49.09,49.09,48.96,49.02,51053.0,48.3851,48.3851,48.2569,48.3161,51053.0
2017-08-09 14:00:00,49.02,49.08,48.89,48.92,70113.0,48.3161,48.3752,48.1879,48.2175,70113.0
2017-08-09 14:30:00,48.93,48.98,48.78,48.96,93965.0,48.2274,48.2766,48.0795,48.2569,93965.0
2017-08-09 15:00:00,48.97,48.97,48.9,48.93,62257.0,48.2668,48.2668,48.1978,48.2274,62257.0
2017-08-09 15:30:00,48.93,49.14,48.92,49.12,187677.0,48.2274,48.4343,48.2175,48.4146,187677.0
2017-08-10 09:30:00,48.96,49.06,48.82,48.94,24397.0,48.2569,48.3555,48.1189,48.2372,24397.0
2017-08-10 10:00:00,48.88,48.88,48.58,48.64,30423.0,48.1781,48.1781,47.8824,47.9415,30423.0
2017-08-10 10:30:00,48.65,48.67,48.5,48.55,25076.0,47.9514,47.9711,47.8035,47.8528,25076.0
2017-08-10 11:00:00,48.57,48.83,48.57,48.72,44639.0,47.8725,48.1288,47.8725,48.0204,44639.0
2017-08-10 11:30:00,48.73,48.88,48.72,48.77,36356.0,48.0302,48.1781,48.0204,48.0697,36356.0
2017-08-10 12:00:00,48.77,48.8,48.57,48.62,53355.0,48.0697,48.0992,47.8725,47.9218,53355.0
2017-08-10 12:30:00,48.6,48.61,48.5,48.56,36684.0,47.9021,47.912,47.8035,47.8627,36684.0
2017-08-10 13:00:00,48.57,48.6,48.53,48.57,34845.0,47.8725,47.9021,47.8331,47.8725,34845.0
2017-08-10 13:30:00,48.57,48.61,48.48,48.51,32976.0,47.8725,47.912,47.7838,47.8134,32976.0
2017-08-10 14:00:00,48.51,48.62,48.47,48.58,45810.0,47.8134,47.9218,47.774,47.8824,45810.0
2017-08-10 14:30:00,48.61,48.68,48.51,48.54,52333.0,47.912,47.981,47.8134,47.843,52333.0
2017-08-10 15:00:00,48.53,48.57,48.4,48.45,87123.0,47.8331,47.8725,47.705,47.7543,87123.0
2017-08-10 15:30:00,48.47,48.48,48.23,48.25,267482.0,47.774,47.7838,47.5374,47.5571,267482.0
2017-08-11 09:30:00,48.18,48.35,47.75,48.24,74141.0,47.4881,47.6557,47.0643,47.5473,74141.0
2017-08-11 10:00:00,48.22,48.4,48.2,48.4,43953.0,47.5276,47.705,47.5078,47.705,43953.0
2017-08-11 10:30:00,48.4,48.6,48.4,48.57,65184.0,47.705,47.9021,47.705,47.8725,65184.0
2017-08-11 11:00:00,48.56,48.66,48.42,48.5,53472.0,47.8627,47.9612,47.7247,47.8035,53472.0
2017-08-11 11:30:00,48.49,48.6,48.46,48.51,51267.0,47.7937,47.9021,47.7641,47.8134,51267.0
2017-08-11 12:00:00,48.52,48.74,48.5,48.64,49297.0,47.8233,48.0401,47.8035,47.9415,49297.0
2017-08-11 12:30:00,48.63,48.66,48.52,48.6,62988.0,47.9317,47.9612,47.8233,47.9021,62988.0
2017-08-11 13:00:00,48.6,48.64,48.57,48.61,32014.0,47.9021,47.9415,47.8725,47.912,32014.0
2017-08-11 13:30:00,48.61,48.64,48.56,48.62,38656.0,47.912,47.9415,47.8627,47.9218,38656.0
2017-08-11 14:00:00,48.62,48.66,48.57,48.57,42755.0,47.9218,47.9612,47.8725,47.8725,42755.0
2017-08-11 14:30:00,48.57,48.64,48.52,48.55,52334.0,47.8725,47.9415,47.8233,47.8528,52334.0
2017-08-11 15:00:00,48.56,48.57,48.46,48.52,48130.0,47.8627,47.8725,47.7641,47.8233,48130.0
2017-08-11 15:30:00,48.52,48.53,48.45,48.48,172889.0,47.8233,47.8331,47.7543,47.7838,172889.0
2017-08-14 09:30:00,48.86,48.9,48.51,48.86,29964.0,48.1584,48.1978,47.8134,48.1584,29964.0
2017-08-14 10:00:00,48.88,49.14,48.86,49.05,34097.0,48.1781,48.4343,48.1584,48.3456,34097.0
2017-08-14 10:30:00,49.05,49.12,48.99,49.05,41455.0,48.3456,48.4146,48.2865,48.3456,41455.0
2017-08-14 11:00:00,49.05,49.12,48.96,49.03,37655.0,48.3456,48.4146,48.2569,48.3259,37655.0
2017-08-14 11:30:00,49.03,49.15,49.02,49.04,32191.0,48.3259,48.4442,48.3161,48.3358,32191.0
2017-08-14 12:00:00,49.05,49.15,48.98,49.01,20441.0,48.3456,48.4442,48.2766,48.3062,20441.0
2017-08-14 12:30:00,49.0,49.01,48.91,48.93,21300.0,48.2964,48.3062,48.2076,48.2274,21300.0
2017-08-14 13:00:00,48.94,48.96,48.82,48.83,18103.0,48.2372,48.2569,48.1189,48.1288,18103.0
2017-08-14 13:30:00,48.82,48.9,48.8,48.89,21000.0,48.1189,48.1978,48.0992,48.1879,21000.0
2017-08-14 14:00:00,48.89,48.98,48.89,48.98,28615.0,48.1879,48.2766,48.1879,48.2766,28615.0
2017-08-14 14:30:00,48.98,48.99,48.88,48.91,38995.0,48.2766,48.2865,48.1781,48.2076,38995.0
2017-08-14 15:00:00,48.91,49.03,48.85,49.02,29687.0,48.2076,48.3259,48.1485,48.3161,29687.0
2017-08-14 15:30:00,49.04,49.04,48.94,48.95,118918.0,48.3358,48.3358,48.2372,48.2471,118918.0
2017-08-15 09:30:00,48.98,49.15,48.83,49.11,33164.0,48.2766,48.4442,48.1288,48.4048,33164.0
2017-08-15 10:00:00,49.14,49.14,48.96,49.04,22683.0,48.4343,48.4343,48.2569,48.3358,22683.0
2017-08-15 10:30:00,49.0,49.04,48.9,48.99,27830.0,48.2964,48.3358,48.1978,48.2865,27830.0
2017-08-15 11:00:00,48.99,49.07,48.94,48.99,19522.0,48.2865,48.3654,48.2372,48.2865,19522.0
2017-08-15 11:30:00,48.98,49.06,48.96,49.01,24371.0,48.2766,48.3555,48.2569,48.3062,24371.0
2017-08-15 12:00:00,48.97,49.09,48.96,49.04,34952.0,48.2668,48.3851,48.2569,48.3358,34952.0
2017-08-15 12:30:00,49.01,49.04,48.96,48.98,37404.0,48.3062,48.3358,48.2569,48.2766,37404.0
2017-08-15 13:00:00,48.99,49.06,48.93,49.02,46855.0,48.2865,48.3555,48.2274,48.3161,46855.0
2017-08-15 13:30:00,49.02,49.04,48.95,48.96,29222.0,48.3161,48.3358,48.2471,48.2569,29222.0
2017-08-15 14:00:00,48.94,49.04,48.94,49.04,30374.0,48.2372,48.3358,48.2372,48.3358,30374.0
2017-08-15 14:30:00,49.03,49.04,48.99,49.02,27251.0,48.3259,48.3358,48.2865,48.3161,27251.0
2017-08-15 15:00:00,49.01,49.12,48.99,49.08,43256.0,48.3062,48.4146,48.2865,48.3752,43256.0
2017-08-15 15:30:00,49.08,49.13,49.07,49.1,204866.0,48.3752,48.4245,48.3654,48.3949,204866.0
2017-08-16 09:30:00,49.17,49.59,49.0,49.24,259683.0,48.4639,48.8779,48.2964,48.5329,259683.0
2017-08-16 10:00:00,49.29,49.29,49.17,49.25,81671.0,48.5822,48.5822,48.4639,48.5428,81671.0
2017-08-16 10:30:00,49.25,49.29,49.18,49.26,33837.0,48.5428,48.5822,48.4738,48.5526,33837.0
2017-08-16 11:00:00,49.26,49.28,49.18,49.21,19383.0,48.5526,48.5723,48.4738,48.5033,19383.0
2017-08-16 11:30:00,49.2,49.33,49.19,49.31,23727.0,48.4935,48.6216,48.4836,48.6019,23727.0
2017-08-16 12:00:00,49.31,49.4,49.3,49.33,18974.0,48.6019,48.6906,48.592,48.6216,18974.0
2017-08-16 12:30:00,49.34,49.36,49.21,49.26,30641.0,48.6315,48.6512,48.5033,48.5526,30641.0
2017-08-16 13:00:00,49.24,49.27,49.13,49.2,62215.0,48.5329,48.5625,48.4245,48.4935,62215.0
2017-08-16 13:30:00,49.2,49.25,49.13,49.25,29394.0,48.4935,48.5428,48.4245,48.5428,29394.0
2017-08-16 14:00:00,49.26,49.36,49.13,49.14,55074.0,48.5526,48.6512,48.4245,48.4343,55074.0
2017-08-16 14:30:00,49.12,49.17,49.03,49.07,75624.0,48.4146,48.4639,48.3259,48.3654,75624.0
2017-08-16 15:00:00,49.08,49.13,49.03,49.08,40505.0,48.3752,48.4245,48.3259,48.3752,40505.0
2017-08-16 15:30:00,49.07,49.14,49.02,49.13,171815.0,48.3654,48.4343,48.3161,48.4245,171815.0
2017-08-17 09:30:00,48.99,49.06,48.92,48.92,13317.0,48.2865,48.3555,48.2175,48.2175,13317.0
2017-08-17 10:00:00,48.95,49.0,48.68,48.68,53536.0,48.2471,48.2964,47.981,47.981,53536.0
2017-08-17 10:30:00,48.69,48.86,48.66,48.72,21967.0,47.9908,48.1584,47.9612,48.0204,21967.0
2017-08-17 11:00:00,48.73,48.9,48.73,48.84,20565.0,48.0302,48.1978,48.0302,48.1387,20565.0
2017-08-17 11:30:00,48.83,48.88,48.74,48.76,13399.0,48.1288,48.1781,48.0401,48.0598,13399.0
2017-08-17 12:00:00,48.77,48.79,48.63,48.66,18456.0,48.0697,48.0894,47.9317,47.9612,18456.0
2017-08-17 12:30:00,48.65,48.7,48.5,48.51,17954.0,47.9514,48.0007,47.8035,47.8134,17954.0
2017-08-17 13:00:00,48.52,48.54,48.44,48.46,58755.0,47.8233,47.843,47.7444,47.7641,58755.0
2017-08-17 13:30:00,48.47,48.5,48.36,48.4,33513.0,47.774,47.8035,47.6655,47.705,33513.0
2017-08-17 14:00:00,48.41,48.45,48.35,48.44,62257.0,47.7148,47.7543,47.6557,47.7444,62257.0
2017-08-17 14:30:00,48.45,48.52,48.4,48.5,36860.0,47.7543,47.8233,47.705,47.8035,36860.0
2017-08-17 15:00:00,48.5,48.51,48.3,48.31,75885.0,47.8035,47.8134,47.6064,47.6163,75885.0
2017-08-17 15:30:00,48.31,48.37,48.1,48.12,277426.0,47.6163,47.6754,47.4093,47.429,277426.0
2017-08-18 09:30:00,48.04,48.04,47.55,47.83,117952.0,47.3501,47.3501,46.8672,47.1432,117952.0
2017-08-18 10:00:00,47.83,47.95,47.73,47.78,54874.0,47.1432,47.2614,47.0446,47.0939,54874.0
2017-08-18 10:30:00,47.78,47.85,47.67,47.83,44592.0,47.0939,47.1629,46.9855,47.1432,44592.0
2017-08-18 11:00:00,47.85,48.02,47.78,47.96,42100.0,47.1629,47.3304,47.0939,47.2713,42100.0
2017-08-18 11:30:00,47.95,48.09,47.92,48.04,67531.0,47.2614,47.3994,47.2319,47.3501,67531.0
2017-08-18 12:00:00,48.04,48.04,47.86,47.91,25194.0,47.3501,47.3501,47.1727,47.222,25194.0
2017-08-18 12:30:00,47.92,48.06,47.91,48.01,36458.0,47.2319,47.3699,47.222,47.3206,36458.0
2017-08-18 13:00:00,48.01,48.05,47.78,47.79,59144.0,47.3206,47.36,47.0939,47.1037,59144.0
2017-08-18 13:30:00,47.79,47.89,47.76,47.77,39858.0,47.1037,47.2023,47.0742,47.084,39858.0
2017-08-18 14:00:00,47.77,47.92,47.75,47.91,33609.0,47.084,47.2319,47.0643,47.222,33609.0
2017-08-18 14:30:00,47.91,47.94,47.85,47.86,36389.0,47.222,47.2516,47.1629,47.1727,36389.0
2017-08-18 15:00:00,47.86,47.93,47.8,47.84,79416.0,47.1727,47.2417,47.1136,47.153,79416.0
2017-08-18 15:30:00,47.84,47.85,47.68,47.69,203510.0,47.153,47.1629,46.9953,47.0052,203510.0
2017-08-21 09:30:00,47.74,47.76,47.5,47.52,16380.0,47.0545,47.0742,46.8179,46.8376,16380.0
2017-08-21 10:00:00,47.5,47.53,47.32,47.35,112055.0,46.8179,46.8475,46.6405,46.6701,112055.0
2017-08-21 10:30:00,47.31,47.52,47.24,47.47,170365.0,46.6306,46.8376,46.5616,46.7883,170365.0
2017-08-21 11:00:00,47.49,47.63,47.42,47.56,40881.0,46.808,46.946,46.739,46.877,40881.0
2017-08-21 11:30:00,47.57,47.66,47.53,47.56,47505.0,46.8869,46.9756,46.8475,46.877,47505.0
2017-08-21 12:00:00,47.56,47.58,47.43,47.56,35261.0,46.877,46.8967,46.7489,46.877,35261.0
2017-08-21 12:30:00,47.55,47.64,47.51,47.53,30489.0,46.8672,46.9559,46.8278,46.8475,30489.0
2017-08-21 13:00:00,47.54,47.58,47.48,47.48,27007.0,46.8573,46.8967,46.7982,46.7982,27007.0
2017-08-21 13:30:00,47.5,47.51,47.44,47.45,25484.0,46.8179,46.8278,46.7588,46.7686,25484.0
2017-08-21 14:00:00,47.44,47.51,47.44,47.49,24015.0,46.7588,46.8278,46.7588,46.808,24015.0
2017-08-21 14:30:00,47.49,47.51,47.46,47.5,27303.0,46.808,46.8278,46.7785,46.8179,27303.0
2017-08-21 15:00:00,47.5,47.62,47.44,47.61,41235.0,46.8179,46.9362,46.7588,46.9263,41235.0
2017-08-21 15:30:00,47.62,47.66,47.52,47.53,201614.0,46.9362,46.9756,46.8376,46.8475,201614.0
2017-08-22 09:30:00,47.7,47.89,47.63,47.63,81801.0,47.015,47.2023,46.946,46.946,81801.0
2017-08-22 10:00:00,47.64,47.78,47.5,47.72,93368.0,46.9559,47.0939,46.8179,47.0347,93368.0
2017-08-22 10:30:00,47.73,47.87,47.7,47.86,32423.0,47.0446,47.1826,47.015,47.1727,32423.0
2017-08-22 11:00:00,47.86,47.87,47.72,47.82,52785.0,47.1727,47.1826,47.0347,47.1333,52785.0
2017-08-22 11:30:00,47.82,47.99,47.8,47.95,39640.0,47.1333,47.3009,47.1136,47.2614,39640.0
2017-08-22 12:00:00,47.95,47.99,47.84,47.84,38580.0,47.2614,47.3009,47.153,47.153,38580.0
2017-08-22 12:30:00,47.86,48.11,47.85,48.06,81122.0,47.1727,47.4191,47.1629,47.3699,81122.0
2017-08-22 13:00:00,48.04,48.13,48.01,48.08,48464.0,47.3501,47.4389,47.3206,47.3896,48464.0
2017-08-22 13:30:00,48.07,48.14,48.06,48.08,80362.0,47.3797,47.4487,47.3699,47.3896,80362.0
2017-08-22 14:00:00,48.1,48.15,48.04,48.12,33992.0,47.4093,47.4586,47.3501,47.429,33992.0
2017-08-22 14:30:00,48.13,48.19,48.11,48.16,32232.0,47.4389,47.498,47.4191,47.4684,32232.0
2017-08-22 15:00:00,48.16,48.22,48.12,48.15,66587.0,47.4684,47.5276,47.429,47.4586,66587.0
2017-08-22 15:30:00,48.15,48.16,48.0,48.04,248604.0,47.4586,47.4684,47.3107,47.3501,248604.0
2017-08-23 09:30:00,47.89,48.17,47.79,48.14,30988.0,47.2023,47.4783,47.1037,47.4487,30988.0
2017-08-23 10:00:00,48.15,48.46,48.11,48.33,71484.0,47.4586,47.7641,47.4191,47.636,71484.0
2017-08-23 10:30:00,48.33,48.46,48.25,48.33,43761.0,47.636,47.7641,47.5571,47.636,43761.0
2017-08-23 11:00:00,48.33,48.36,48.17,48.22,34388.0,47.636,47.6655,47.4783,47.5276,34388.0
2017-08-23 11:30:00,48.21,48.27,48.17,48.24,74967.0,47.5177,47.5768,47.4783,47.5473,74967.0
2017-08-23 12:00:00,48.24,48.29,48.2,48.28,27711.0,47.5473,47.5966,47.5078,47.5867,27711.0
2017-08-23 12:30:00,48.28,48.32,48.24,48.24,72807.0,47.5867,47.6261,47.5473,47.5473,72807.0
2017-08-23 13:00:00,48.26,48.35,48.25,48.35,59087.0,47.567,47.6557,47.5571,47.6557,59087.0
2017-08-23 13:30:00,48.35,48.37,48.11,48.16,106209.0,47.6557,47.6754,47.4191,47.4684,106209.0
2017-08-23 14:00:00,48.15,48.19,48.05,48.12,53656.0,47.4586,47.498,47.36,47.429,53656.0
2017-08-23 14:30:00,48.13,48.26,48.13,48.18,45128.0,47.4389,47.567,47.4389,47.4881,45128.0
2017-08-23 15:00:00,48.17,48.19,48.08,48.12,53631.0,47.4783,47.498,47.3896,47.429,53631.0
2017-08-23 15:30:00,48.12,48.12,47.99,47.99,168972.0,47.429,47.429,47.3009,47.3009,168972.0
2017-08-24 09:30:00,48.07,48.16,47.89,47.93,51794.0,47.3797,47.4684,47.2023,47.2417,51794.0
2017-08-24 10:00:00,47.96,48.1,47.84,48.07,47002.0,47.2713,47.4093,47.153,47.3797,47002.0
2017-08-24 10:30:00,48.07,48.18,47.97,47.98,30474.0,47.3797,47.4881,47.2811,47.291,30474.0
2017-08-24 11:00:00,47.97,48.08,47.85,47.92,52113.0,47.2811,47.3896,47.1629,47.2319,52113.0
2017-08-24 11:30:00,47.93,47.93,47.84,47.88,46404.0,47.2417,47.2417,47.153,47.1924,46404.0
2017-08-24 12:00:00,47.88,47.97,47.86,47.95,28983.0,47.1924,47.2811,47.1727,47.2614,28983.0
2017-08-24 12:30:00,47.95,47.95,47.85,47.85,35095.0,47.2614,47.2614,47.1629,47.1629,35095.0
2017-08-24 13:00:00,47.84,47.9,47.8,47.8,44896.0,47.153,47.2122,47.1136,47.1136,44896.0
2017-08-24 13:30:00,47.81,47.85,47.72,47.83,38801.0,47.1234,47.1629,47.0347,47.1432,38801.0
2017-08-24 14:00:00,47.82,47.92,47.74,47.9,120806.0,47.1333,47.2319,47.0545,47.2122,120806.0
2017-08-24 14:30:00,47.88,47.94,47.86,47.94,24971.0,47.1924,47.2516,47.1727,47.2516,24971.0
2017-08-24 15:00:00,47.93,48.02,47.91,47.99,91121.0,47.2417,47.3304,47.222,47.3009,91121.0
2017-08-24 15:30:00,47.99,47.99,47.93,47.94,122908.0,47.3009,47.3009,47.2417,47.2516,122908.0
2017-08-25 09:30:00,48.2,48.32,47.95,48.16,244919.0,47.5078,47.6261,47.2614,47.4684,244919.0
2017-08-25 10:00:00,48.2,48.58,48.2,48.48,64976.0,47.5078,47.8824,47.5078,47.7838,64976.0
2017-08-25 10:30:00,48.48,48.5,48.18,48.2,23112.0,47.7838,47.8035,47.4881,47.5078,23112.0
2017-08-25 11:00:00,48.2,48.26,48.09,48.21,19398.0,47.5078,47.567,47.3994,47.5177,19398.0
2017-08-25 11:30:00,48.21,48.23,48.1,48.1,9008.0,47.5177,47.5374,47.4093,47.4093,9008.0
2017-08-25 12:00:00,48.05,48.23,48.05,48.2,35850.0,47.36,47.5374,47.36,47.5078,35850.0
2017-08-25 12:30:00,48.17,48.27,48.17,48.19,29829.0,47.4783,47.5768,47.4783,47.498,29829.0
2017-08-25 13:00:00,48.2,48.34,48.2,48.33,43181.0,47.5078,47.6458,47.5078,47.636,43181.0
2017-08-25 13:30:00,48.32,48.41,48.3,48.41,29545.0,47.6261,47.7148,47.6064,47.7148,29545.0
2017-08-25 14:00:00,48.4,48.57,48.4,48.5,236071.0,47.705,47.8725,47.705,47.8035,236071.0
2017-08-25 14:30:00,48.5,48.53,48.45,48.47,41733.0,47.8035,47.8331,47.7543,47.774,41733.0
2017-08-25 15:00:00,48.47,48.62,48.45,48.59,88123.0,47.774,47.9218,47.7543,47.8922,88123.0
2017-08-25 15:30:00,48.59,48.6,48.4,48.44,226622.0,47.8922,47.9021,47.705,47.7444,226622.0
2017-08-28 09:30:00,48.54,48.68,48.39,48.61,33414.0,47.843,47.981,47.6951,47.912,33414.0
2017-08-28 10:00:00,48.62,48.69,48.59,48.59,24871.0,47.9218,47.9908,47.8922,47.8922,24871.0
2017-08-28 10:30:00,48.58,48.59,48.48,48.5,52408.0,47.8824,47.8922,47.7838,47.8035,52408.0
2017-08-28 11:00:00,48.5,48.51,48.37,48.4,33926.0,47.8035,47.8134,47.6754,47.705,33926.0
2017-08-28 11:30:00,48.4,48.43,48.36,48.37,28893.0,47.705,47.7345,47.6655,47.6754,28893.0
2017-08-28 12:00:00,48.37,48.41,48.25,48.26,17481.0,47.6754,47.7148,47.5571,47.567,17481.0
2017-08-28 12:30:00,48.26,48.28,48.18,48.23,22472.0,47.567,47.5867,47.4881,47.5374,22472.0
2017-08-28 13:00:00,48.23,48.26,48.18,48.19,14124.0,47.5374,47.567,47.4881,47.498,14124.0
2017-08-28 13:30:00,48.19,48.19,48.06,48.12,37702.0,47.498,47.498,47.3699,47.429,37702.0
2017-08-28 14:00:00,48.12,48.12,48.05,48.07,25487.0,47.429,47.429,47.36,47.3797,25487.0
2017-08-28 14:30:00,48.06,48.14,48.03,48.09,35018.0,47.3699,47.4487,47.3403,47.3994,35018.0
2017-08-28 15:00:00,48.11,48.13,48.05,48.06,62451.0,47.4191,47.4389,47.36,47.3699,62451.0
2017-08-28 15:30:00,48.06,48.15,48.05,48.09,145151.0,47.3699,47.4586,47.36,47.3994,145151.0
2017-08-29 09:30:00,47.87,48.19,47.78,48.05,54922.0,47.1826,47.498,47.0939,47.36,54922.0
2017-08-29 10:00:00,48.09,48.17,47.99,48.09,201155.0,47.3994,47.4783,47.3009,47.3994,201155.0
2017-08-29 10:30:00,48.1,48.13,48.0,48.11,34367.0,47.4093,47.4389,47.3107,47.4191,34367.0
2017-08-29 11:00:00,48.12,48.26,48.11,48.21,130021.0,47.429,47.567,47.4191,47.5177,130021.0
2017-08-29 11:30:00,48.22,48.25,48.09,48.17,48118.0,47.5276,47.5571,47.3994,47.4783,48118.0
2017-08-29 12:00:00,48.17,48.23,48.07,48.15,49621.0,47.4783,47.5374,47.3797,47.4586,49621.0
2017-08-29 12:30:00,48.15,48.16,48.07,48.12,41512.0,47.4586,47.4684,47.3797,47.429,41512.0
2017-08-29 13:00:00,48.14,48.15,47.95,48.06,82078.0,47.4487,47.4586,47.2614,47.3699,82078.0
2017-08-29 13:30:00,48.06,48.13,48.05,48.11,45862.0,47.3699,47.4389,47.36,47.4191,45862.0
2017-08-29 14:00:00,48.11,48.19,48.1,48.16,52675.0,47.4191,47.498,47.4093,47.4684,52675.0
2017-08-29 14:30:00,48.16,48.23,48.16,48.19,43940.0,47.4684,47.5374,47.4684,47.498,43940.0
2017-08-29 15:00:00,48.19,48.29,48.19,48.26,65739.0,47.498,47.5966,47.498,47.567,65739.0
2017-08-29 15:30:00,48.26,48.27,48.13,48.17,311492.0,47.567,47.5768,47.4389,47.4783,311492.0
2017-08-30 09:30:00,48.23,48.56,48.16,48.55,62478.0,47.5374,47.8627,47.4684,47.8528,62478.0
2017-08-30 10:00:00,48.55,48.93,48.49,48.92,68169.0,47.8528,48.2274,47.7937,48.2175,68169.0
2017-08-30 10:30:00,48.9,48.92,48.67,48.8,48319.0,48.1978,48.2175,47.9711,48.0992,48319.0
2017-08-30 11:00:00,48.78,48.78,48.68,48.75,21229.0,48.0795,48.0795,47.981,48.0499,21229.0
2017-08-30 11:30:00,48.77,48.84,48.77,48.82,24224.0,48.0697,48.1387,48.0697,48.1189,24224.0
2017-08-30 12:00:00,48.83,48.93,48.82,48.93,17622.0,48.1288,48.2274,48.1189,48.2274,17622.0
2017-08-30 12:30:00,48.91,48.92,48.81,48.89,44371.0,48.2076,48.2175,48.1091,48.1879,44371.0
2017-08-30 13:00:00,48.87,49.0,48.84,49.0,59014.0,48.1682,48.2964,48.1387,48.2964,59014.0
2017-08-30 13:30:00,48.99,49.05,48.95,48.95,47646.0,48.2865,48.3456,48.2471,48.2471,47646.0
2017-08-30 14:00:00,48.96,48.99,48.79,48.79,46788.0,48.2569,48.2865,48.0894,48.0894,46788.0
2017-08-30 14:30:00,48.8,48.95,48.8,48.93,39420.0,48.0992,48.2471,48.0992,48.2274,39420.0
2017-08-30 15:00:00,48.93,48.94,48.86,48.9,54217.0,48.2274,48.2372,48.1584,48.1978,54217.0
2017-08-30 15:30:00,48.9,48.99,48.87,48.96,146411.0,48.1978,48.2865,48.1682,48.2569,146411.0
2017-08-31 09:30:00,49.12,49.35,48.92,48.95,40214.0,48.4146,48.6413,48.2175,48.2471,40214.0
2017-08-31 10:00:00,48.97,49.25,48.97,49.25,60992.0,48.2668,48.5428,48.2668,48.5428,60992.0
2017-08-31 10:30:00,49.26,49.26,49.02,49.03,60413.0,48.5526,48.5526,48.3161,48.3259,60413.0
2017-08-31 11:00:00,49.04,49.2,49.04,49.19,34044.0,48.3358,48.4935,48.3358,48.4836,34044.0
2017-08-31 11:30:00,49.18,49.2,49.09,49.18,23471.0,48.4738,48.4935,48.3851,48.4738,23471.0
2017-08-31 12:00:00,49.18,49.3,49.17,49.24,19519.0,48.4738,48.592,48.4639,48.5329,19519.0
2017-08-31 12:30:00,49.24,49.3,49.22,49.23,16264.0,48.5329,48.592,48.5132,48.5231,16264.0
2017-08-31 13:00:00,49.23,49.23,49.08,49.09,42069.0,48.5231,48.5231,48.3752,48.3851,42069.0
2017-08-31 13:30:00,49.08,49.21,49.07,49.14,20202.0,48.3752,48.5033,48.3654,48.4343,20202.0
2017-08-31 14:00:00,49.15,49.16,49.04,49.13,40893.0,48.4442,48.4541,48.3358,48.4245,40893.0
2017-08-31 14:30:00,49.15,49.29,49.13,49.27,65915.0,48.4442,48.5822,48.4245,48.5625,65915.0
2017-08-31 15:00:00,49.27,49.34,49.27,49.29,40498.0,48.5625,48.6315,48.5625,48.5822,40498.0
2017-08-31 15:30:00,49.29,49.32,49.07,49.09,295031.0,48.5822,48.6118,48.3654,48.3851,295031.0
2017-09-01 09:30:00,49.3,49.52,49.3,49.5,43129.0,48.592,48.8089,48.592,48.7892,43129.0
2017-09-01 10:00:00,49.53,49.53,49.42,49.45,25138.0,48.8187,48.8187,48.7103,48.7399,25138.0
2017-09-01 10:30:00,49.46,49.66,49.45,49.6,54234.0,48.7498,48.9469,48.7399,48.8877,54234.0
2017-09-01 11:00:00,49.62,49.62,49.41,49.45,62235.0,48.9075,48.9075,48.7005,48.7399,62235.0
2017-09-01 11:30:00,49.45,49.57,49.42,49.54,47774.0,48.7399,48.8582,48.7103,48.8286,47774.0
2017-09-01 12:00:00,49.56,49.6,49.5,49.6,15645.0,48.8483,48.8877,48.7892,48.8877,15645.0
2017-09-01 12:30:00,49.59,49.63,49.57,49.58,23377.0,48.8779,48.9173,48.8582,48.868,23377.0
2017-09-01 13:00:00,49.57,49.61,49.55,49.55,20255.0,48.8582,48.8976,48.8385,48.8385,20255.0
2017-09-01 13:30:00,49.55,49.61,49.54,49.58,33276.0,48.8385,48.8976,48.8286,48.868,33276.0
2017-09-01 14:00:00,49.57,49.59,49.56,49.57,20090.0,48.8582,48.8779,48.8483,48.8582,20090.0
2017-09-01 14:30:00,49.57,49.57,49.5,49.5,26780.0,48.8582,48.8582,48.7892,48.7892,26780.0
2017-09-01 15:00:00,49.5,49.52,49.36,49.36,31973.0,48.7892,48.8089,48.6512,48.6512,31973.0
2017-09-01 15:30:00,49.37,49.38,49.24,49.24,167686.0,48.661,48.6709,48.5329,48.5329,167686.0
2017-09-05 09:30:00,49.14,49.5,49.04,49.33,98853.0,48.4343,48.7892,48.3358,48.6216,98853.0
2017-09-05 10:00:00,49.33,49.33,49.05,49.11,60462.0,48.6216,48.6216,48.3456,48.4048,60462.0
2017-09-05 10:30:00,49.1,49.11,48.85,48.99,43174.0,48.3949,48.4048,48.1485,48.2865,43174.0
2017-09-05 11:00:00,49.0,49.04,48.94,49.01,33547.0,48.2964,48.3358,48.2372,48.3062,33547.0
2017-09-05 11:30:00,49.01,49.16,48.99,49.04,69646.0,48.3062,48.4541,48.2865,48.3358,69646.0
2017-09-05 12:00:00,49.04,49.04,48.76,48.8,45781.0,48.3358,48.3358,48.0598,48.0992,45781.0
2017-09-05 12:30:00,48.79,48.79,48.64,48.67,47290.0,48.0894,48.0894,47.9415,47.9711,47290.0
2017-09-05 13:00:00,48.67,48.68,48.52,48.61,50310.0,47.9711,47.981,47.8233,47.912,50310.0
2017-09-05 13:30:00,48.61,48.68,48.57,48.67,43111.0,47.912,47.981,47.8725,47.9711,43111.0
2017-09-05 14:00:00,48.65,48.88,48.63,48.86,147196.0,47.9514,48.1781,47.9317,48.1584,147196.0
2017-09-05 14:30:00,48.86,49.04,48.73,48.78,233730.0,48.1584,48.3358,48.0302,48.0795,233730.0
2017-09-05 15:00:00,48.79,48.84,48.64,48.76,133377.0,48.0894,48.1387,47.9415,48.0598,133377.0
2017-09-05 15:30:00,48.78,48.82,48.63,48.71,266669.0,48.0795,48.1189,47.9317,48.0105,266669.0
2017-09-06 09:30:00,49.0,49.0,48.62,48.94,75451.0,48.2964,48.2964,47.9218,48.2372,75451.0
2017-09-06 10:00:00,48.96,49.19,48.92,49.14,144326.0,48.2569,48.4836,48.2175,48.4343,144326.0
2017-09-06 10:30:00,49.14,49.22,49.01,49.12,132478.0,48.4343,48.5132,48.3062,48.4146,132478.0
2017-09-06 11:00:00,49.09,49.13,48.91,48.92,20256.0,48.3851,48.4245,48.2076,48.2175,20256.0
2017-09-06 11:30:00,48.92,48.97,48.9,48.9,11300.0,48.2175,48.2668,48.1978,48.1978,11300.0
2017-09-06 12:00:00,48.9,48.93,48.78,48.78,28887.0,48.1978,48.2274,48.0795,48.0795,28887.0
2017-09-06 12:30:00,48.78,48.79,48.77,48.77,12966.0,48.0795,48.0894,48.0697,48.0697,12966.0
2017-09-06 13:00:00,48.78,48.9,48.78,48.81,31713.0,48.0795,48.1978,48.0795,48.1091,31713.0
2017-09-06 13:30:00,48.82,48.88,48.74,48.88,68740.0,48.1189,48.1781,48.0401,48.1781,68740.0
2017-09-06 14:00:00,48.87,49.03,48.83,48.93,111602.0,48.1682,48.3259,48.1288,48.2274,111602.0
2017-09-06 14:30:00,48.93,49.03,48.93,48.98,84826.0,48.2274,48.3259,48.2274,48.2766,84826.0
2017-09-06 15:00:00,48.98,48.99,48.75,48.9,60126.0,48.2766,48.2865,48.0499,48.1978,60126.0
2017-09-06 15:30:00,48.89,48.9,48.77,48.8,169859.0,48.1879,48.1978,48.0697,48.0992,169859.0
2017-09-07 09:30:00,48.82,48.83,48.47,48.48,37613.0,48.1189,48.1288,47.774,47.7838,37613.0
2017-09-07 10:00:00,48.47,48.68,48.45,48.61,56242.0,47.774,47.981,47.7543,47.912,56242.0
2017-09-07 10:30:00,48.61,48.74,48.55,48.68,25111.0,47.912,48.0401,47.8528,47.981,25111.0
2017-09-07 11:00:00,48.71,48.75,48.61,48.65,17361.0,48.0105,48.0499,47.912,47.9514,17361.0
2017-09-07 11:30:00,48.63,48.69,48.61,48.63,25084.0,47.9317,47.9908,47.912,47.9317,25084.0
2017-09-07 12:00:00,48.64,48.72,48.63,48.65,18114.0,47.9415,48.0204,47.9317,47.9514,18114.0
2017-09-07 12:30:00,48.66,48.69,48.58,48.68,20879.0,47.9612,47.9908,47.8824,47.981,20879.0
2017-09-07 13:00:00,48.68,48.69,48.62,48.64,21244.0,47.981,47.9908,47.9218,47.9415,21244.0
2017-09-07 13:30:00,48.64,48.66,48.57,48.59,45947.0,47.9415,47.9612,47.8725,47.8922,45947.0
2017-09-07 14:00:00,48.6,48.69,48.59,48.66,44772.0,47.9021,47.9908,47.8922,47.9612,44772.0
2017-09-07 14:30:00,48.67,48.73,48.66,48.7,38390.0,47.9711,48.0302,47.9612,48.0007,38390.0
2017-09-07 15:00:00,48.71,48.72,48.62,48.64,42282.0,48.0105,48.0204,47.9218,47.9415,42282.0
2017-09-07 15:30:00,48.64,48.76,48.62,48.72,143382.0,47.9415,48.0598,47.9218,48.0204,143382.0
2017-09-08 09:30:00,48.6,48.72,48.51,48.69,24217.0,47.9021,48.0204,47.8134,47.9908,24217.0
2017-09-08 10:00:00,48.67,48.87,48.64,48.78,21265.0,47.9711,48.1682,47.9415,48.0795,21265.0
2017-09-08 10:30:00,48.76,49.06,48.74,49.05,48796.0,48.0598,48.3555,48.0401,48.3456,48796.0
2017-09-08 11:00:00,49.08,49.17,49.01,49.07,47881.0,48.3752,48.4639,48.3062,48.3654,47881.0
2017-09-08 11:30:00,49.06,49.21,49.0,49.14,41530.0,48.3555,48.5033,48.2964,48.4343,41530.0
2017-09-08 12:00:00,49.16,49.19,49.05,49.09,18342.0,48.4541,48.4836,48.3456,48.3851,18342.0
2017-09-08 12:30:00,49.09,49.1,49.06,49.09,10283.0,48.3851,48.3949,48.3555,48.3851,10283.0
2017-09-08 13:00:00,49.09,49.13,49.03,49.03,31850.0,48.3851,48.4245,48.3259,48.3259,31850.0
2017-09-08 13:30:00,49.04,49.14,49.03,49.11,38902.0,48.3358,48.4343,48.3259,48.4048,38902.0
2017-09-08 14:00:00,49.11,49.19,49.1,49.16,22237.0,48.4048,48.4836,48.3949,48.4541,22237.0
2017-09-08 14:30:00,49.16,49.22,49.13,49.13,25560.0,48.4541,48.5132,48.4245,48.4245,25560.0
2017-09-08 15:00:00,49.14,49.14,49.07,49.08,39350.0,48.4343,48.4343,48.3654,48.3752,39350.0
2017-09-08 15:30:00,49.09,49.25,49.02,49.24,160961.0,48.3851,48.5428,48.3161,48.5329,160961.0
2017-09-11 09:30:00,49.99,50.35,49.65,50.19,322642.0,49.2721,49.627,48.937,49.4693,322642.0
2017-09-11 10:00:00,50.2,50.6,50.12,50.32,137164.0,49.4791,49.8734,49.4003,49.5974,137164.0
2017-09-11 10:30:00,50.33,50.42,50.18,50.41,136996.0,49.6073,49.696,49.4594,49.6861,136996.0
2017-09-11 11:00:00,50.4,50.68,50.36,50.56,136457.0,49.6763,49.9522,49.6368,49.834,136457.0
2017-09-11 11:30:00,50.55,50.62,50.5,50.61,49882.0,49.8241,49.8931,49.7748,49.8832,49882.0
2017-09-11 12:00:00,50.61,50.78,50.53,50.77,120997.0,49.8832,50.0508,49.8044,50.0409,120997.0
2017-09-11 12:30:00,50.77,50.9,50.74,50.87,98831.0,50.0409,50.1691,50.0114,50.1395,98831.0
2017-09-11 13:00:00,50.86,50.97,50.86,50.95,101588.0,50.1296,50.2381,50.1296,50.2184,101588.0
2017-09-11 13:30:00,50.96,51.03,50.91,51.01,111110.0,50.2282,50.2972,50.1789,50.2775,111110.0
2017-09-11 14:00:00,51.02,51.08,50.96,51.0,91042.0,50.2874,50.3465,50.2282,50.2676,91042.0
2017-09-11 14:30:00,51.0,51.05,50.95,51.0,117944.0,50.2676,50.3169,50.2184,50.2676,117944.0
2017-09-11 15:00:00,50.99,51.17,50.99,51.16,220392.0,50.2578,50.4352,50.2578,50.4253,220392.0
2017-09-11 15:30:00,51.17,51.19,51.05,51.19,692847.0,50.4352,50.4549,50.3169,50.4549,692847.0
2017-09-12 09:30:00,51.23,51.66,51.21,51.64,179468.0,50.4943,50.9182,50.4746,50.8984,179468.0
2017-09-12 10:00:00,51.68,51.78,51.46,51.67,259257.0,50.9379,51.0364,50.721,50.928,259257.0
2017-09-12 10:30:00,51.67,51.68,51.47,51.54,184501.0,50.928,50.9379,50.7309,50.7999,184501.0
2017-09-12 11:00:00,51.51,51.72,51.46,51.68,97993.0,50.7703,50.9773,50.721,50.9379,97993.0
2017-09-12 11:30:00,51.65,51.85,51.64,51.67,167515.0,50.9083,51.1054,50.8984,50.928,167515.0
2017-09-12 12:00:00,51.68,51.82,51.65,51.68,165444.0,50.9379,51.0759,50.9083,50.9379,165444.0
2017-09-12 12:30:00,51.68,51.75,51.61,51.7,44906.0,50.9379,51.0069,50.8689,50.9576,44906.0
2017-09-12 13:00:00,51.72,51.78,51.69,51.77,77464.0,50.9773,51.0364,50.9477,51.0266,77464.0
2017-09-12 13:30:00,51.78,51.92,51.77,51.86,92593.0,51.0364,51.1744,51.0266,51.1153,92593.0
2017-09-12 14:00:00,51.86,51.98,51.8,51.96,149677.0,51.1153,51.2336,51.0561,51.2139,149677.0
2017-09-12 14:30:00,51.96,52.18,51.95,52.06,253072.0,51.2139,51.4307,51.204,51.3124,253072.0
2017-09-12 15:00:00,52.07,52.19,52.03,52.18,254601.0,51.3223,51.4405,51.2828,51.4307,254601.0
2017-09-12 15:30:00,52.18,52.43,52.17,52.43,524177.0,51.4307,51.6771,51.4208,51.6771,524177.0
2017-09-13 09:30:00,52.28,52.75,52.23,52.73,123916.0,51.5293,51.9925,51.48,51.9728,123916.0
2017-09-13 10:00:00,52.73,52.88,52.65,52.87,107148.0,51.9728,52.1206,51.8939,52.1108,107148.0
2017-09-13 10:30:00,52.87,52.89,52.58,52.62,99231.0,52.1108,52.1305,51.8249,51.8644,99231.0
2017-09-13 11:00:00,52.62,52.64,52.32,52.34,89176.0,51.8644,51.8841,51.5687,51.5884,89176.0
2017-09-13 11:30:00,52.35,52.42,52.28,52.41,70919.0,51.5983,51.6672,51.5293,51.6574,70919.0
2017-09-13 12:00:00,52.39,52.42,52.31,52.33,37954.0,51.6377,51.6672,51.5588,51.5785,37954.0
2017-09-13 12:30:00,52.33,52.54,52.33,52.45,53219.0,51.5785,51.7855,51.5785,51.6968,53219.0
2017-09-13 13:00:00,52.45,52.48,52.32,52.34,35437.0,51.6968,51.7264,51.5687,51.5884,35437.0
2017-09-13 13:30:00,52.33,52.52,52.25,52.45,163846.0,51.5785,51.7658,51.4997,51.6968,163846.0
2017-09-13 14:00:00,52.46,52.49,52.4,52.43,46773.0,51.7067,51.7362,51.6475,51.6771,46773.0
2017-09-13 14:30:00,52.44,52.53,52.43,52.5,69078.0,51.687,51.7757,51.6771,51.7461,69078.0
2017-09-13 15:00:00,52.5,52.5,52.35,52.4,96473.0,51.7461,51.7461,51.5983,51.6475,96473.0
2017-09-13 15:30:00,52.4,52.48,52.34,52.34,319818.0,51.6475,51.7264,51.5884,51.5884,319818.0
2017-09-14 09:30:00,52.14,52.42,52.01,52.12,72000.0,51.4111,51.6872,51.2829,51.3914,72000.0
2017-09-14 10:00:00,52.13,52.14,51.98,52.04,80747.0,51.4013,51.4111,51.2534,51.3125,80747.0
2017-09-14 10:30:00,52.0,52.09,51.95,51.95,75056.0,51.2731,51.3618,51.2238,51.2238,75056.0
2017-09-14 11:00:00,51.95,51.96,51.84,51.91,79849.0,51.2238,51.2336,51.1153,51.1843,79849.0
2017-09-14 11:30:00,51.9,51.9,51.57,51.77,94768.0,51.1745,51.1745,50.8491,51.0463,94768.0
2017-09-14 12:00:00,51.77,51.89,51.76,51.78,41314.0,51.0463,51.1646,51.0364,51.0562,41314.0
2017-09-14 12:30:00,51.76,51.84,51.7,51.72,37879.0,51.0364,51.1153,50.9773,50.997,37879.0
2017-09-14 13:00:00,51.71,51.73,51.66,51.68,77664.0,50.9871,51.0069,50.9378,50.9576,77664.0
2017-09-14 13:30:00,51.68,51.68,51.56,51.6,39595.0,50.9576,50.9576,50.8392,50.8787,39595.0
2017-09-14 14:00:00,51.61,51.81,51.61,51.79,47149.0,50.8885,51.0857,50.8885,51.066,47149.0
2017-09-14 14:30:00,51.8,51.87,51.78,51.8,36951.0,51.0759,51.1449,51.0562,51.0759,36951.0
2017-09-14 15:00:00,51.8,51.84,51.74,51.76,116928.0,51.0759,51.1153,51.0167,51.0364,116928.0
2017-09-14 15:30:00,51.76,51.88,51.71,51.79,252788.0,51.0364,51.1548,50.9871,51.066,252788.0
2017-09-15 09:30:00,51.65,51.95,51.44,51.51,336572.0,50.928,51.2238,50.7209,50.7899,336572.0
2017-09-15 10:00:00,51.52,51.52,51.34,51.35,80632.0,50.7998,50.7998,50.6223,50.6322,80632.0
2017-09-15 10:30:00,51.35,51.38,51.12,51.23,151768.0,50.6322,50.6617,50.4054,50.5138,151768.0
2017-09-15 11:00:00,51.23,51.33,51.13,51.23,87656.0,50.5138,50.6124,50.4152,50.5138,87656.0
2017-09-15 11:30:00,51.25,51.3,51.2,51.26,49997.0,50.5336,50.5829,50.4843,50.5434,49997.0
2017-09-15 12:00:00,51.26,51.57,51.25,51.38,87169.0,50.5434,50.8491,50.5336,50.6617,87169.0
2017-09-15 12:30:00,51.38,51.49,51.35,51.49,68989.0,50.6617,50.7702,50.6322,50.7702,68989.0
2017-09-15 13:00:00,51.49,51.5,51.4,51.4,52971.0,50.7702,50.7801,50.6815,50.6815,52971.0
2017-09-15 13:30:00,51.41,51.43,51.35,51.36,32937.0,50.6913,50.711,50.6322,50.642,32937.0
2017-09-15 14:00:00,51.37,51.49,51.37,51.48,57888.0,50.6519,50.7702,50.6519,50.7604,57888.0
2017-09-15 14:30:00,51.49,51.51,51.43,51.44,39341.0,50.7702,50.7899,50.711,50.7209,39341.0
2017-09-15 15:00:00,51.45,51.55,51.45,51.5,54465.0,50.7308,50.8294,50.7308,50.7801,54465.0
2017-09-15 15:30:00,51.5,51.65,51.49,51.61,302053.0,50.7801,50.928,50.7702,50.8885,302053.0
2017-09-18 09:30:00,51.78,52.35,51.74,52.21,126954.0,51.0562,51.6182,51.0167,51.4801,126954.0
2017-09-18 10:00:00,52.24,52.32,51.98,52.05,81865.0,51.5097,51.5886,51.2534,51.3224,81865.0
2017-09-18 10:30:00,52.05,52.13,52.0,52.03,86807.0,51.3224,51.4013,51.2731,51.3027,86807.0
2017-09-18 11:00:00,52.04,52.15,52.04,52.09,31555.0,51.3125,51.421,51.3125,51.3618,31555.0
2017-09-18 11:30:00,52.07,52.12,51.99,52.06,37108.0,51.3421,51.3914,51.2632,51.3322,37108.0
2017-09-18 12:00:00,52.06,52.15,52.06,52.09,33974.0,51.3322,51.421,51.3322,51.3618,33974.0
2017-09-18 12:30:00,52.09,52.1,52.04,52.08,55028.0,51.3618,51.3717,51.3125,51.352,55028.0
2017-09-18 13:00:00,52.06,52.11,52.05,52.11,22339.0,51.3322,51.3815,51.3224,51.3815,22339.0
2017-09-18 13:30:00,52.11,52.36,52.09,52.35,80969.0,51.3815,51.628,51.3618,51.6182,80969.0
2017-09-18 14:00:00,52.34,52.35,52.24,52.29,39089.0,51.6083,51.6182,51.5097,51.559,39089.0
2017-09-18 14:30:00,52.29,52.37,52.25,52.37,40297.0,51.559,51.6379,51.5196,51.6379,40297.0
2017-09-18 15:00:00,52.37,52.45,52.26,52.4,100071.0,51.6379,51.7168,51.5294,51.6675,100071.0
2017-09-18 15:30:00,52.4,52.49,52.38,52.46,273779.0,51.6675,51.7562,51.6478,51.7267,273779.0
2017-09-19 09:30:00,52.5,52.54,52.28,52.42,51638.0,51.7661,51.8055,51.5492,51.6872,51638.0
2017-09-19 10:00:00,52.43,52.7,52.39,52.7,60839.0,51.6971,51.9633,51.6576,51.9633,60839.0
2017-09-19 10:30:00,52.69,52.86,52.67,52.78,91602.0,51.9534,52.1211,51.9337,52.0422,91602.0
2017-09-19 11:00:00,52.78,52.87,52.71,52.73,74291.0,52.0422,52.1309,51.9732,51.9929,74291.0
2017-09-19 11:30:00,52.73,52.8,52.72,52.73,45796.0,51.9929,52.0619,51.983,51.9929,45796.0
2017-09-19 12:00:00,52.76,52.78,52.68,52.7,47951.0,52.0225,52.0422,51.9436,51.9633,47951.0
2017-09-19 12:30:00,52.71,52.8,52.69,52.78,70575.0,51.9732,52.0619,51.9534,52.0422,70575.0
2017-09-19 13:00:00,52.78,52.79,52.71,52.74,48988.0,52.0422,52.052,51.9732,52.0027,48988.0
2017-09-19 13:30:00,52.75,52.82,52.74,52.81,33310.0,52.0126,52.0816,52.0027,52.0718,33310.0
2017-09-19 14:00:00,52.8,52.85,52.75,52.75,38257.0,52.0619,52.1112,52.0126,52.0126,38257.0
2017-09-19 14:30:00,52.75,52.86,52.73,52.84,100700.0,52.0126,52.1211,51.9929,52.1013,100700.0
2017-09-19 15:00:00,52.83,52.86,52.8,52.84,52131.0,52.0915,52.1211,52.0619,52.1013,52131.0
2017-09-19 15:30:00,52.84,52.86,52.71,52.76,200485.0,52.1013,52.1211,51.9732,52.0225,200485.0
2017-09-20 09:30:00,52.77,53.16,52.77,53.15,100883.0,52.0323,52.4169,52.0323,52.407,100883.0
2017-09-20 10:00:00,53.18,53.28,53.08,53.2,76485.0,52.4366,52.5352,52.338,52.4563,76485.0
2017-09-20 10:30:00,53.19,53.39,53.09,53.35,100450.0,52.4464,52.6437,52.3478,52.6042,100450.0
2017-09-20 11:00:00,53.35,53.58,53.34,53.48,80155.0,52.6042,52.831,52.5943,52.7324,80155.0
2017-09-20 11:30:00,53.49,53.51,53.27,53.32,63603.0,52.7423,52.762,52.5253,52.5746,63603.0
2017-09-20 12:00:00,53.34,53.52,53.33,53.35,25041.0,52.5943,52.7718,52.5845,52.6042,25041.0
2017-09-20 12:30:00,53.35,53.44,53.26,53.34,56269.0,52.6042,52.693,52.5155,52.5943,56269.0
2017-09-20 13:00:00,53.34,53.35,53.25,53.28,24141.0,52.5943,52.6042,52.5056,52.5352,24141.0
2017-09-20 13:30:00,53.29,53.3,53.16,53.24,54832.0,52.545,52.5549,52.4169,52.4957,54832.0
2017-09-20 14:00:00,53.24,53.44,53.15,53.27,82705.0,52.4957,52.693,52.407,52.5253,82705.0
2017-09-20 14:30:00,53.28,53.46,53.24,53.41,49918.0,52.5352,52.7127,52.4957,52.6634,49918.0
2017-09-20 15:00:00,53.41,53.42,53.24,53.25,47651.0,52.6634,52.6732,52.4957,52.5056,47651.0
2017-09-20 15:30:00,53.26,53.32,53.06,53.12,388092.0,52.5155,52.5746,52.3183,52.3774,388092.0
2017-09-21 09:30:00,53.14,53.34,52.97,53.05,85507.0,52.3971,52.5943,52.2295,52.3084,85507.0
2017-09-21 10:00:00,53.02,53.04,52.91,52.96,56177.0,52.2788,52.2985,52.1704,52.2197,56177.0
2017-09-21 10:30:00,52.96,53.17,52.95,53.15,44270.0,52.2197,52.4267,52.2098,52.407,44270.0
2017-09-21 11:00:00,53.16,53.24,53.12,53.21,48773.0,52.4169,52.4957,52.3774,52.4662,48773.0
2017-09-21 11:30:00,53.22,53.22,53.06,53.09,38662.0,52.476,52.476,52.3183,52.3478,38662.0
2017-09-21 12:00:00,53.09,53.14,53.04,53.13,47159.0,52.3478,52.3971,52.2985,52.3873,47159.0
2017-09-21 12:30:00,53.12,53.18,53.11,53.16,32998.0,52.3774,52.4366,52.3676,52.4169,32998.0
2017-09-21 13:00:00,53.16,53.19,53.13,53.15,18635.0,52.4169,52.4464,52.3873,52.407,18635.0
2017-09-21 13:30:00,53.14,53.15,53.04,53.04,34328.0,52.3971,52.407,52.2985,52.2985,34328.0
2017-09-21 14:00:00,53.05,53.13,53.05,53.1,38274.0,52.3084,52.3873,52.3084,52.3577,38274.0
2017-09-21 14:30:00,53.1,53.13,53.0,53.12,48805.0,52.3577,52.3873,52.2591,52.3774,48805.0
2017-09-21 15:00:00,53.13,53.17,53.03,53.1,87291.0,52.3873,52.4267,52.2887,52.3577,87291.0
2017-09-21 15:30:00,53.1,53.13,53.02,53.06,165442.0,52.3577,52.3873,52.2788,52.3183,165442.0
2017-09-22 09:30:00,53.04,53.21,52.94,52.99,24116.0,52.2985,52.4662,52.1999,52.2492,24116.0
2017-09-22 10:00:00,53.01,53.18,52.99,53.07,30408.0,52.269,52.4366,52.2492,52.3281,30408.0
2017-09-22 10:30:00,53.06,53.11,52.99,53.0,48197.0,52.3183,52.3676,52.2492,52.2591,48197.0
2017-09-22 11:00:00,53.01,53.01,52.85,52.86,93295.0,52.269,52.269,52.1112,52.1211,93295.0
2017-09-22 11:30:00,52.86,52.86,52.68,52.72,73905.0,52.1211,52.1211,51.9436,51.983,73905.0
2017-09-22 12:00:00,52.72,53.0,52.72,52.94,61464.0,51.983,52.2591,51.983,52.1999,61464.0
2017-09-22 12:30:00,52.93,52.94,52.85,52.87,35613.0,52.1901,52.1999,52.1112,52.1309,35613.0
2017-09-22 13:00:00,52.87,52.9,52.87,52.89,18931.0,52.1309,52.1605,52.1309,52.1506,18931.0
2017-09-22 13:30:00,52.89,52.9,52.83,52.86,32041.0,52.1506,52.1605,52.0915,52.1211,32041.0
2017-09-22 14:00:00,52.87,52.99,52.79,52.95,106772.0,52.1309,52.2492,52.052,52.2098,106772.0
2017-09-22 14:30:00,52.96,53.13,52.95,53.1,44336.0,52.2197,52.3873,52.2098,52.3577,44336.0
2017-09-22 15:00:00,53.11,53.18,53.09,53.15,29471.0,52.3676,52.4366,52.3478,52.407,29471.0
2017-09-22 15:30:00,53.14,53.2,53.05,53.06,194684.0,52.3971,52.4563,52.3084,52.3183,194684.0
2017-09-25 09:30:00,53.1,53.24,52.82,52.82,31200.0,52.3577,52.4957,52.0816,52.0816,31200.0
2017-09-25 10:00:00,52.83,53.01,52.81,52.94,20780.0,52.0915,52.269,52.0718,52.1999,20780.0
2017-09-25 10:30:00,52.93,52.98,52.7,52.7,19868.0,52.1901,52.2394,51.9633,51.9633,19868.0
2017-09-25 11:00:00,52.71,52.83,52.48,52.8,47574.0,51.9732,52.0915,51.7464,52.0619,47574.0
2017-09-25 11:30:00,52.79,52.81,52.6,52.67,23897.0,52.052,52.0718,51.8647,51.9337,23897.0
2017-09-25 12:00:00,52.67,52.76,52.63,52.76,24598.0,51.9337,52.0225,51.8943,52.0225,24598.0
2017-09-25 12:30:00,52.76,52.82,52.66,52.79,16544.0,52.0225,52.0816,51.9239,52.052,16544.0
2017-09-25 13:00:00,52.81,52.85,52.77,52.84,31517.0,52.0718,52.1112,52.0323,52.1013,31517.0
2017-09-25 13:30:00,52.84,52.97,52.82,52.94,32717.0,52.1013,52.2295,52.0816,52.1999,32717.0
2017-09-25 14:00:00,52.97,53.16,52.97,53.11,34029.0,52.2295,52.4169,52.2295,52.3676,34029.0
2017-09-25 14:30:00,53.12,53.12,53.03,53.08,25052.0,52.3774,52.3774,52.2887,52.338,25052.0
2017-09-25 15:00:00,53.08,53.19,53.08,53.12,39820.0,52.338,52.4464,52.338,52.3774,39820.0
2017-09-25 15:30:00,53.12,53.13,53.01,53.07,116632.0,52.3774,52.3873,52.269,52.3281,116632.0
2017-09-26 09:30:00,53.12,53.23,53.03,53.08,23934.0,52.3774,52.4859,52.2887,52.338,23934.0
2017-09-26 10:00:00,53.08,53.29,52.93,53.12,199669.0,52.338,52.545,52.1901,52.3774,199669.0
2017-09-26 10:30:00,53.15,53.27,53.1,53.11,60248.0,52.407,52.5253,52.3577,52.3676,60248.0
2017-09-26 11:00:00,53.12,53.12,52.98,53.04,63774.0,52.3774,52.3774,52.2394,52.2985,63774.0
2017-09-26 11:30:00,53.04,53.16,53.01,53.12,24216.0,52.2985,52.4169,52.269,52.3774,24216.0
2017-09-26 12:00:00,53.12,53.15,53.05,53.15,26928.0,52.3774,52.407,52.3084,52.407,26928.0
2017-09-26 12:30:00,53.14,53.37,53.14,53.32,34286.0,52.3971,52.6239,52.3971,52.5746,34286.0
2017-09-26 13:00:00,53.3,53.39,53.22,53.26,53993.0,52.5549,52.6437,52.476,52.5155,53993.0
2017-09-26 13:30:00,53.26,53.28,53.14,53.17,42355.0,52.5155,52.5352,52.3971,52.4267,42355.0
2017-09-26 14:00:00,53.17,53.21,52.97,53.19,126462.0,52.4267,52.4662,52.2295,52.4464,126462.0
2017-09-26 14:30:00,53.19,53.3,53.13,53.2,31320.0,52.4464,52.5549,52.3873,52.4563,31320.0
2017-09-26 15:00:00,53.21,53.26,53.16,53.2,82016.0,52.4662,52.5155,52.4169,52.4563,82016.0
2017-09-26 15:30:00,53.2,53.27,53.09,53.14,124275.0,52.4563,52.5253,52.3478,52.3971,124275.0
2017-09-27 09:30:00,53.43,53.53,53.18,53.3,45089.0,52.6831,52.7817,52.4366,52.5549,45089.0
2017-09-27 10:00:00,53.33,53.36,53.16,53.32,51955.0,52.5845,52.6141,52.4169,52.5746,51955.0
2017-09-27 10:30:00,53.32,53.49,53.27,53.4,55238.0,52.5746,52.7423,52.5253,52.6535,55238.0
2017-09-27 11:00:00,53.4,53.54,53.4,53.45,27969.0,52.6535,52.7916,52.6535,52.7028,27969.0
2017-09-27 11:30:00,53.45,53.61,53.42,53.59,62516.0,52.7028,52.8606,52.6732,52.8409,62516.0
2017-09-27 12:00:00,53.59,53.71,53.52,53.55,40553.0,52.8409,52.9592,52.7718,52.8014,40553.0
2017-09-27 12:30:00,53.55,53.8,53.53,53.8,27644.0,52.8014,53.0479,52.7817,53.0479,27644.0
2017-09-27 13:00:00,53.8,53.81,53.71,53.72,28580.0,53.0479,53.0578,52.9592,52.969,28580.0
2017-09-27 13:30:00,53.71,53.86,53.64,53.86,45429.0,52.9592,53.1071,52.8902,53.1071,45429.0
2017-09-27 14:00:00,53.86,53.9,53.82,53.84,41590.0,53.1071,53.1465,53.0676,53.0874,41590.0
2017-09-27 14:30:00,53.84,53.96,53.84,53.95,39755.0,53.0874,53.2057,53.0874,53.1958,39755.0
2017-09-27 15:00:00,53.95,54.04,53.91,54.02,78054.0,53.1958,53.2846,53.1564,53.2648,78054.0
2017-09-27 15:30:00,54.02,54.07,53.85,53.93,258209.0,53.2648,53.3141,53.0972,53.1761,258209.0
2017-09-28 09:30:00,53.72,53.9,53.0,53.64,77715.0,52.969,53.1465,52.2591,52.8902,77715.0
2017-09-28 10:00:00,53.64,53.68,53.49,53.49,29837.0,52.8902,52.9296,52.7423,52.7423,29837.0
2017-09-28 10:30:00,53.46,53.92,53.43,53.88,47586.0,52.7127,53.1662,52.6831,53.1268,47586.0
2017-09-28 11:00:00,53.88,53.88,53.75,53.83,28526.0,53.1268,53.1268,52.9986,53.0775,28526.0
2017-09-28 11:30:00,53.83,54.02,53.82,54.01,50244.0,53.0775,53.2648,53.0676,53.255,50244.0
2017-09-28 12:00:00,54.02,54.05,53.86,53.94,32141.0,53.2648,53.2944,53.1071,53.186,32141.0
2017-09-28 12:30:00,53.92,53.93,53.83,53.87,20339.0,53.1662,53.1761,53.0775,53.1169,20339.0
2017-09-28 13:00:00,53.87,53.9,53.8,53.82,22494.0,53.1169,53.1465,53.0479,53.0676,22494.0
2017-09-28 13:30:00,53.82,53.83,53.61,53.62,70589.0,53.0676,53.0775,52.8606,52.8704,70589.0
2017-09-28 14:00:00,53.64,53.74,53.54,53.58,128754.0,52.8902,52.9888,52.7916,52.831,128754.0
2017-09-28 14:30:00,53.57,53.62,53.53,53.62,43473.0,52.8211,52.8704,52.7817,52.8704,43473.0
2017-09-28 15:00:00,53.62,53.65,53.6,53.63,59251.0,52.8704,52.9,52.8507,52.8803,59251.0
2017-09-28 15:30:00,53.63,53.67,53.5,53.59,166637.0,52.8803,52.9197,52.7521,52.8409,166637.0
2017-09-29 09:30:00,53.64,53.64,53.27,53.53,46253.0,52.8902,52.8902,52.5253,52.7817,46253.0
2017-09-29 10:00:00,53.54,53.63,53.45,53.63,34276.0,52.7916,52.8803,52.7028,52.8803,34276.0
2017-09-29 10:30:00,53.63,53.75,53.57,53.72,23913.0,52.8803,52.9986,52.8211,52.969,23913.0
2017-09-29 11:00:00,53.73,53.74,53.61,53.71,17959.0,52.9789,52.9888,52.8606,52.9592,17959.0
2017-09-29 11:30:00,53.71,53.77,53.67,53.75,20171.0,52.9592,53.0183,52.9197,52.9986,20171.0
2017-09-29 12:00:00,53.74,53.78,53.66,53.68,14895.0,52.9888,53.0282,52.9099,52.9296,14895.0
2017-09-29 12:30:00,53.7,53.73,53.65,53.7,25330.0,52.9493,52.9789,52.9,52.9493,25330.0
2017-09-29 13:00:00,53.7,53.73,53.66,53.73,12192.0,52.9493,52.9789,52.9099,52.9789,12192.0
2017-09-29 13:30:00,53.73,53.74,53.65,53.73,23070.0,52.9789,52.9888,52.9,52.9789,23070.0
2017-09-29 14:00:00,53.72,53.8,53.71,53.79,24585.0,52.969,53.0479,52.9592,53.0381,24585.0
2017-09-29 14:30:00,53.79,53.79,53.72,53.75,18756.0,53.0381,53.0381,52.969,52.9986,18756.0
2017-09-29 15:00:00,53.74,53.88,53.73,53.81,43215.0,52.9888,53.1268,52.9789,53.0578,43215.0
2017-09-29 15:30:00,53.8,53.9,53.79,53.87,162396.0,53.0479,53.1465,53.0381,53.1169,162396.0
2017-10-02 09:30:00,53.97,54.1,53.83,53.91,63766.0,53.2155,53.3437,53.0775,53.1564,63766.0
2017-10-02 10:00:00,53.92,54.01,53.82,53.92,75257.0,53.1662,53.255,53.0676,53.1662,75257.0
2017-10-02 10:30:00,53.93,53.98,53.86,53.86,39611.0,53.1761,53.2254,53.1071,53.1071,39611.0
2017-10-02 11:00:00,53.86,54.19,53.86,54.1,112609.0,53.1071,53.4325,53.1071,53.3437,112609.0
2017-10-02 11:30:00,54.09,54.31,54.09,54.25,75363.0,53.3339,53.5508,53.3339,53.4916,75363.0
2017-10-02 12:00:00,54.28,54.45,54.24,54.41,80419.0,53.5212,53.6888,53.4818,53.6494,80419.0
2017-10-02 12:30:00,54.41,54.43,54.3,54.42,56062.0,53.6494,53.6691,53.5409,53.6593,56062.0
2017-10-02 13:00:00,54.39,54.44,54.34,54.34,20375.0,53.6297,53.679,53.5804,53.5804,20375.0
2017-10-02 13:30:00,54.37,54.41,54.22,54.35,61628.0,53.61,53.6494,53.462,53.5902,61628.0
2017-10-02 14:00:00,54.37,54.44,54.34,54.42,36545.0,53.61,53.679,53.5804,53.6593,36545.0
2017-10-02 14:30:00,54.41,54.55,54.38,54.52,28168.0,53.6494,53.7874,53.6198,53.7579,28168.0
2017-10-02 15:00:00,54.52,54.61,54.5,54.56,68159.0,53.7579,53.8466,53.7381,53.7973,68159.0
2017-10-02 15:30:00,54.57,54.6,54.45,54.54,237965.0,53.8072,53.8367,53.6888,53.7776,237965.0
2017-10-03 09:30:00,54.63,54.69,54.3,54.46,55498.0,53.8663,53.9255,53.5409,53.6987,55498.0
2017-10-03 10:00:00,54.48,54.57,54.39,54.46,50128.0,53.7184,53.8072,53.6297,53.6987,50128.0
2017-10-03 10:30:00,54.46,54.5,54.35,54.44,65606.0,53.6987,53.7381,53.5902,53.679,65606.0
2017-10-03 11:00:00,54.45,54.45,54.27,54.32,46518.0,53.6888,53.6888,53.5113,53.5606,46518.0
2017-10-03 11:30:00,54.32,54.39,54.28,54.3,48247.0,53.5606,53.6297,53.5212,53.5409,48247.0
2017-10-03 12:00:00,54.3,54.43,54.3,54.39,41327.0,53.5409,53.6691,53.5409,53.6297,41327.0
2017-10-03 12:30:00,54.39,54.4,54.35,54.37,37327.0,53.6297,53.6395,53.5902,53.61,37327.0
2017-10-03 13:00:00,54.37,54.47,54.36,54.4,81515.0,53.61,53.7086,53.6001,53.6395,81515.0
2017-10-03 13:30:00,54.39,54.59,54.39,54.57,147017.0,53.6297,53.8269,53.6297,53.8072,147017.0
2017-10-03 14:00:00,54.57,54.58,54.43,54.45,79501.0,53.8072,53.817,53.6691,53.6888,79501.0
2017-10-03 14:30:00,54.46,54.53,54.44,54.46,56262.0,53.6987,53.7677,53.679,53.6987,56262.0
2017-10-03 15:00:00,54.45,54.46,54.35,54.39,62508.0,53.6888,53.6987,53.5902,53.6297,62508.0
2017-10-03 15:30:00,54.38,54.5,54.38,54.5,233985.0,53.6198,53.7381,53.6198,53.7381,233985.0
2017-10-04 09:30:00,54.48,54.72,54.23,54.63,38896.0,53.7184,53.9551,53.4719,53.8663,38896.0
2017-10-04 10:00:00,54.64,54.67,54.54,54.6,37875.0,53.8762,53.9058,53.7776,53.8367,37875.0
2017-10-04 10:30:00,54.62,54.68,54.56,54.63,61445.0,53.8565,53.9156,53.7973,53.8663,61445.0
2017-10-04 11:00:00,54.64,54.8,54.59,54.7,62866.0,53.8762,54.0339,53.8269,53.9353,62866.0
2017-10-04 11:30:00,54.71,54.98,54.65,54.94,72513.0,53.9452,54.2114,53.886,54.172,72513.0
2017-10-04 12:00:00,54.94,54.96,54.79,54.82,65997.0,54.172,54.1917,54.0241,54.0537,65997.0
2017-10-04 12:30:00,54.82,54.85,54.73,54.73,50030.0,54.0537,54.0832,53.9649,53.9649,50030.0
2017-10-04 13:00:00,54.71,54.83,54.65,54.83,57993.0,53.9452,54.0635,53.886,54.0635,57993.0
2017-10-04 13:30:00,54.83,54.84,54.72,54.82,66134.0,54.0635,54.0734,53.9551,54.0537,66134.0
2017-10-04 14:00:00,54.82,54.94,54.81,54.94,68639.0,54.0537,54.172,54.0438,54.172,68639.0
2017-10-04 14:30:00,54.93,55.01,54.88,54.94,115110.0,54.1621,54.241,54.1128,54.172,115110.0
2017-10-04 15:00:00,54.94,55.01,54.91,54.91,113617.0,54.172,54.241,54.1424,54.1424,113617.0
2017-10-04 15:30:00,54.91,54.99,54.88,54.98,245503.0,54.1424,54.2213,54.1128,54.2114,245503.0
2017-10-05 09:30:00,55.1,55.62,55.05,55.52,145154.0,54.3297,54.8425,54.2804,54.7439,145154.0
2017-10-05 10:00:00,55.53,55.69,55.45,55.53,99889.0,54.7537,54.9115,54.6749,54.7537,99889.0
2017-10-05 10:30:00,55.55,55.64,55.49,55.55,119587.0,54.7735,54.8622,54.7143,54.7735,119587.0
2017-10-05 11:00:00,55.58,55.58,55.34,55.42,60305.0,54.803,54.803,54.5664,54.6453,60305.0
2017-10-05 11:30:00,55.43,55.64,55.42,55.6,51310.0,54.6551,54.8622,54.6453,54.8228,51310.0
2017-10-05 12:00:00,55.6,55.76,55.56,55.68,27962.0,54.8228,54.9805,54.7833,54.9016,27962.0
2017-10-05 12:30:00,55.69,55.71,55.61,55.64,33055.0,54.9115,54.9312,54.8326,54.8622,33055.0
2017-10-05 13:00:00,55.64,55.68,55.56,55.66,28904.0,54.8622,54.9016,54.7833,54.8819,28904.0
2017-10-05 13:30:00,55.65,55.66,55.5,55.53,24087.0,54.8721,54.8819,54.7242,54.7537,24087.0
2017-10-05 14:00:00,55.52,55.52,55.28,55.47,57876.0,54.7439,54.7439,54.5072,54.6946,57876.0
2017-10-05 14:30:00,55.48,55.54,55.47,55.54,32041.0,54.7044,54.7636,54.6946,54.7636,32041.0
2017-10-05 15:00:00,55.55,55.57,55.41,55.52,90319.0,54.7735,54.7932,54.6354,54.7439,90319.0
2017-10-05 15:30:00,55.52,55.68,55.52,55.65,240539.0,54.7439,54.9016,54.7439,54.8721,240539.0
2017-10-06 09:30:00,55.49,55.69,55.34,55.6,33228.0,54.7143,54.9115,54.5664,54.8228,33228.0
2017-10-06 10:00:00,55.57,55.79,55.57,55.7,30517.0,54.7932,55.0101,54.7932,54.9214,30517.0
2017-10-06 10:30:00,55.68,55.7,55.52,55.52,27580.0,54.9016,54.9214,54.7439,54.7439,27580.0
2017-10-06 11:00:00,55.49,55.58,55.48,55.51,27279.0,54.7143,54.803,54.7044,54.734,27279.0
2017-10-06 11:30:00,55.51,55.55,55.37,55.41,24753.0,54.734,54.7735,54.596,54.6354,24753.0
2017-10-06 12:00:00,55.38,55.5,55.36,55.48,32855.0,54.6058,54.7242,54.5861,54.7044,32855.0
2017-10-06 12:30:00,55.46,55.56,55.44,55.56,31846.0,54.6847,54.7833,54.665,54.7833,31846.0
2017-10-06 13:00:00,55.56,55.63,55.47,55.62,50477.0,54.7833,54.8523,54.6946,54.8425,50477.0
2017-10-06 13:30:00,55.62,55.69,55.6,55.67,36170.0,54.8425,54.9115,54.8228,54.8918,36170.0
2017-10-06 14:00:00,55.69,55.77,55.66,55.69,32676.0,54.9115,54.9904,54.8819,54.9115,32676.0
2017-10-06 14:30:00,55.7,55.73,55.66,55.71,38292.0,54.9214,54.9509,54.8819,54.9312,38292.0
2017-10-06 15:00:00,55.72,55.72,55.5,55.52,52881.0,54.9411,54.9411,54.7242,54.7439,52881.0
2017-10-06 15:30:00,55.52,55.52,55.42,55.5,154829.0,54.7439,54.7439,54.6453,54.7242,154829.0
2017-10-09 09:30:00,55.64,55.8,55.45,55.49,56951.0,54.8622,55.02,54.6749,54.7143,56951.0
2017-10-09 10:00:00,55.46,55.52,55.35,55.36,18041.0,54.6847,54.7439,54.5763,54.5861,18041.0
2017-10-09 10:30:00,55.35,55.39,55.2,55.32,56443.0,54.5763,54.6157,54.4283,54.5467,56443.0
2017-10-09 11:00:00,55.32,55.33,55.23,55.31,26440.0,54.5467,54.5565,54.4579,54.5368,26440.0
2017-10-09 11:30:00,55.31,55.32,55.24,55.29,18690.0,54.5368,54.5467,54.4678,54.5171,18690.0
2017-10-09 12:00:00,55.29,55.31,55.24,55.3,19240.0,54.5171,54.5368,54.4678,54.527,19240.0
2017-10-09 12:30:00,55.28,55.29,55.14,55.18,36566.0,54.5072,54.5171,54.3692,54.4086,36566.0
2017-10-09 13:00:00,55.17,55.25,55.16,55.19,19448.0,54.3988,54.4776,54.3889,54.4185,19448.0
2017-10-09 13:30:00,55.24,55.26,55.17,55.25,21671.0,54.4678,54.4875,54.3988,54.4776,21671.0
2017-10-09 14:00:00,55.26,55.33,55.23,55.3,34821.0,54.4875,54.5565,54.4579,54.527,34821.0
2017-10-09 14:30:00,55.29,55.32,55.23,55.26,39769.0,54.5171,54.5467,54.4579,54.4875,39769.0
2017-10-09 15:00:00,55.25,55.34,55.19,55.31,31665.0,54.4776,54.5664,54.4185,54.5368,31665.0
2017-10-09 15:30:00,55.31,55.33,55.21,55.33,99112.0,54.5368,54.5565,54.4382,54.5565,99112.0
2017-10-10 09:30:00,55.49,55.49,55.01,55.15,50211.0,54.7143,54.7143,54.241,54.379,50211.0
2017-10-10 10:00:00,55.11,55.11,54.69,54.73,69895.0,54.3396,54.3396,53.9255,53.9649,69895.0
2017-10-10 10:30:00,54.73,54.8,54.58,54.6,93987.0,53.9649,54.0339,53.817,53.8367,93987.0
2017-10-10 11:00:00,54.58,54.75,54.58,54.66,56272.0,53.817,53.9846,53.817,53.8959,56272.0
2017-10-10 11:30:00,54.68,54.7,54.58,54.58,63330.0,53.9156,53.9353,53.817,53.817,63330.0
2017-10-10 12:00:00,54.6,54.61,54.46,54.5,61930.0,53.8367,53.8466,53.6987,53.7381,61930.0
2017-10-10 12:30:00,54.48,54.62,54.35,54.49,85949.0,53.7184,53.8565,53.5902,53.7283,85949.0
2017-10-10 13:00:00,54.48,54.49,54.41,54.43,77566.0,53.7184,53.7283,53.6494,53.6691,77566.0
2017-10-10 13:30:00,54.43,54.54,54.38,54.39,74588.0,53.6691,53.7776,53.6198,53.6297,74588.0
2017-10-10 14:00:00,54.4,54.42,54.27,54.28,101503.0,53.6395,53.6593,53.5113,53.5212,101503.0
2017-10-10 14:30:00,54.3,54.45,54.26,54.35,74263.0,53.5409,53.6888,53.5015,53.5902,74263.0
2017-10-10 15:00:00,54.34,54.44,54.34,54.41,91738.0,53.5804,53.679,53.5804,53.6494,91738.0
2017-10-10 15:30:00,54.42,54.44,54.34,54.41,253991.0,53.6593,53.679,53.5804,53.6494,253991.0
2017-10-11 09:30:00,54.46,54.47,54.22,54.27,61755.0,53.6987,53.7086,53.462,53.5113,61755.0
2017-10-11 10:00:00,54.25,54.27,54.09,54.15,122255.0,53.4916,53.5113,53.3339,53.393,122255.0
2017-10-11 10:30:00,54.14,54.17,53.81,53.87,192379.0,53.3832,53.4127,53.0578,53.1169,192379.0
2017-10-11 11:00:00,53.87,54.04,53.76,53.77,132233.0,53.1169,53.2846,53.0085,53.0183,132233.0
2017-10-11 11:30:00,53.77,53.9,53.76,53.85,143160.0,53.0183,53.1465,53.0085,53.0972,143160.0
2017-10-11 12:00:00,53.85,54.01,53.85,53.97,74110.0,53.0972,53.255,53.0972,53.2155,74110.0
2017-10-11 12:30:00,53.96,54.01,53.9,53.91,124190.0,53.2057,53.255,53.1465,53.1564,124190.0
2017-10-11 13:00:00,53.91,53.99,53.88,53.89,80776.0,53.1564,53.2353,53.1268,53.1367,80776.0
2017-10-11 13:30:00,53.89,53.92,53.79,53.8,107052.0,53.1367,53.1662,53.0381,53.0479,107052.0
2017-10-11 14:00:00,53.8,54.14,53.76,54.0,206962.0,53.0479,53.3832,53.0085,53.2451,206962.0
2017-10-11 14:30:00,53.98,54.05,53.85,53.87,204356.0,53.2254,53.2944,53.0972,53.1169,204356.0
2017-10-11 15:00:00,53.86,53.92,53.73,53.78,274827.0,53.1071,53.1662,52.9789,53.0282,274827.0
2017-10-11 15:30:00,53.78,53.97,53.77,53.92,591110.0,53.0282,53.2155,53.0183,53.1662,591110.0
2017-10-12 09:30:00,53.92,54.11,53.6,53.61,118088.0,53.1662,53.3536,52.8507,52.8606,118088.0
2017-10-12 10:00:00,53.6,53.7,53.46,53.53,135483.0,52.8507,52.9493,52.7127,52.7817,135483.0
2017-10-12 10:30:00,53.54,53.82,53.54,53.72,225807.0,52.7916,53.0676,52.7916,52.969,225807.0
2017-10-12 11:00:00,53.72,53.93,53.65,53.72,253502.0,52.969,53.1761,52.9,52.969,253502.0
2017-10-12 11:30:00,53.73,53.82,53.7,53.76,129960.0,52.9789,53.0676,52.9493,53.0085,129960.0
2017-10-12 12:00:00,53.77,53.77,53.66,53.68,99234.0,53.0183,53.0183,52.9099,52.9296,99234.0
2017-10-12 12:30:00,53.68,53.73,53.53,53.61,101466.0,52.9296,52.9789,52.7817,52.8606,101466.0
2017-10-12 13:00:00,53.62,53.64,53.52,53.55,85235.0,52.8704,52.8902,52.7718,52.8014,85235.0
2017-10-12 13:30:00,53.54,53.6,53.48,53.48,119998.0,52.7916,52.8507,52.7324,52.7324,119998.0
2017-10-12 14:00:00,53.49,53.69,53.47,53.49,185161.0,52.7423,52.9395,52.7225,52.7423,185161.0
2017-10-12 14:30:00,53.48,53.64,53.48,53.64,144174.0,52.7324,52.8902,52.7324,52.8902,144174.0
2017-10-12 15:00:00,53.64,53.78,53.59,53.63,403737.0,52.8902,53.0282,52.8409,52.8803,403737.0
2017-10-12 15:30:00,53.64,53.67,53.41,53.54,537260.0,52.8902,52.9197,52.6634,52.7916,537260.0
2017-10-13 09:30:00,53.61,53.71,53.4,53.55,72183.0,52.8606,52.9592,52.6535,52.8014,72183.0
2017-10-13 10:00:00,53.56,53.74,53.48,53.71,190927.0,52.8113,52.9888,52.7324,52.9592,190927.0
2017-10-13 10:30:00,53.73,53.78,53.31,53.35,189481.0,52.9789,53.0282,52.5648,52.6042,189481.0
2017-10-13 11:00:00,53.35,53.56,53.24,53.48,204832.0,52.6042,52.8113,52.4957,52.7324,204832.0
2017-10-13 11:30:00,53.47,53.48,53.37,53.4,143578.0,52.7225,52.7324,52.6239,52.6535,143578.0
2017-10-13 12:00:00,53.4,53.54,53.39,53.48,110692.0,52.6535,52.7916,52.6437,52.7324,110692.0
2017-10-13 12:30:00,53.48,53.65,53.46,53.49,69783.0,52.7324,52.9,52.7127,52.7423,69783.0
2017-10-13 13:00:00,53.5,53.55,53.42,53.44,83200.0,52.7521,52.8014,52.6732,52.693,83200.0
2017-10-13 13:30:00,53.44,53.64,53.43,53.47,79617.0,52.693,52.8902,52.6831,52.7225,79617.0
2017-10-13 14:00:00,53.46,53.53,53.38,53.41,237714.0,52.7127,52.7817,52.6338,52.6634,237714.0
2017-10-13 14:30:00,53.41,53.48,53.36,53.38,105655.0,52.6634,52.7324,52.6141,52.6338,105655.0
2017-10-13 15:00:00,53.38,53.51,53.35,53.41,153720.0,52.6338,52.762,52.6042,52.6634,153720.0
2017-10-13 15:30:00,53.41,53.41,53.25,53.28,318033.0,52.6634,52.6634,52.5056,52.5352,318033.0
2017-10-16 09:30:00,53.34,53.61,53.15,53.31,82066.0,52.5943,52.8606,52.407,52.5648,82066.0
2017-10-16 10:00:00,53.31,53.39,53.07,53.17,79162.0,52.5648,52.6437,52.3281,52.4267,79162.0
2017-10-16 10:30:00,53.2,53.37,53.18,53.29,53825.0,52.4563,52.6239,52.4366,52.545,53825.0
2017-10-16 11:00:00,53.3,53.4,53.29,53.35,45393.0,52.5549,52.6535,52.545,52.6042,45393.0
2017-10-16 11:30:00,53.35,53.37,53.22,53.24,43844.0,52.6042,52.6239,52.476,52.4957,43844.0
2017-10-16 12:00:00,53.25,53.28,53.15,53.18,37612.0,52.5056,52.5352,52.407,52.4366,37612.0
2017-10-16 12:30:00,53.19,53.25,53.15,53.21,34299.0,52.4464,52.5056,52.407,52.4662,34299.0
2017-10-16 13:00:00,53.23,53.29,53.2,53.27,50147.0,52.4859,52.545,52.4563,52.5253,50147.0
2017-10-16 13:30:00,53.27,53.39,53.26,53.27,95270.0,52.5253,52.6437,52.5155,52.5253,95270.0
2017-10-16 14:00:00,53.27,53.3,53.23,53.3,42000.0,52.5253,52.5549,52.4859,52.5549,42000.0
2017-10-16 14:30:00,53.3,53.33,53.26,53.3,44479.0,52.5549,52.5845,52.5155,52.5549,44479.0
2017-10-16 15:00:00,53.29,53.36,53.28,53.3,61838.0,52.545,52.6141,52.5352,52.5549,61838.0
2017-10-16 15:30:00,53.3,53.4,53.29,53.33,203420.0,52.5549,52.6535,52.545,52.5845,203420.0
2017-10-17 09:30:00,53.19,53.45,53.19,53.3,44777.0,52.4464,52.7028,52.4464,52.5549,44777.0
2017-10-17 10:00:00,53.3,53.31,53.11,53.2,197361.0,52.5549,52.5648,52.3676,52.4563,197361.0
2017-10-17 10:30:00,53.19,53.36,53.11,53.35,69187.0,52.4464,52.6141,52.3676,52.6042,69187.0
2017-10-17 11:00:00,53.35,53.38,53.2,53.33,93094.0,52.6042,52.6338,52.4563,52.5845,93094.0
2017-10-17 11:30:00,53.34,53.43,53.2,53.25,63578.0,52.5943,52.6831,52.4563,52.5056,63578.0
2017-10-17 12:00:00,53.25,53.25,53.14,53.17,45150.0,52.5056,52.5056,52.3971,52.4267,45150.0
2017-10-17 12:30:00,53.17,53.17,53.03,53.06,43867.0,52.4267,52.4267,52.2887,52.3183,43867.0
2017-10-17 13:00:00,53.08,53.11,52.96,53.0,67273.0,52.338,52.3676,52.2197,52.2591,67273.0
2017-10-17 13:30:00,52.99,52.99,52.81,52.88,60354.0,52.2492,52.2492,52.0718,52.1408,60354.0
2017-10-17 14:00:00,52.89,53.05,52.87,52.98,49498.0,52.1506,52.3084,52.1309,52.2394,49498.0
2017-10-17 14:30:00,52.98,53.04,52.91,53.02,43178.0,52.2394,52.2985,52.1704,52.2788,43178.0
2017-10-17 15:00:00,53.03,53.07,52.99,53.03,69469.0,52.2887,52.3281,52.2492,52.2887,69469.0
2017-10-17 15:30:00,53.02,53.06,53.01,53.06,175801.0,52.2788,52.3183,52.269,52.3183,175801.0
2017-10-18 09:30:00,53.23,53.39,52.91,53.16,101563.0,52.4859,52.6437,52.1704,52.4169,101563.0
2017-10-18 10:00:00,53.16,53.34,52.97,53.02,201354.0,52.4169,52.5943,52.2295,52.2788,201354.0
2017-10-18 10:30:00,53.02,53.38,52.99,53.21,300704.0,52.2788,52.6338,52.2492,52.4662,300704.0
2017-10-18 11:00:00,53.22,53.37,53.02,53.24,123570.0,52.476,52.6239,52.2788,52.4957,123570.0
2017-10-18 11:30:00,53.21,53.28,53.13,53.16,52185.0,52.4662,52.5352,52.3873,52.4169,52185.0
2017-10-18 12:00:00,53.16,53.22,53.04,53.05,145359.0,52.4169,52.476,52.2985,52.3084,145359.0
2017-10-18 12:30:00,53.04,53.05,52.98,53.01,124796.0,52.2985,52.3084,52.2394,52.269,124796.0
2017-10-18 13:00:00,53.01,53.31,52.94,53.2,228272.0,52.269,52.5648,52.1999,52.4563,228272.0
2017-10-18 13:30:00,53.19,53.39,53.16,53.38,114239.0,52.4464,52.6437,52.4169,52.6338,114239.0
2017-10-18 14:00:00,53.39,53.47,53.22,53.29,154320.0,52.6437,52.7225,52.476,52.545,154320.0
2017-10-18 14:30:00,53.27,53.5,53.24,53.47,98837.0,52.5253,52.7521,52.4957,52.7225,98837.0
2017-10-18 15:00:00,53.48,53.62,53.41,53.62,207381.0,52.7324,52.8704,52.6634,52.8704,207381.0
2017-10-18 15:30:00,53.62,53.68,53.48,53.52,582115.0,52.8704,52.9296,52.7324,52.7718,582115.0
2017-10-19 09:30:00,52.33,52.83,51.07,51.78,427509.0,51.5985,52.0915,50.3561,51.0562,427509.0
2017-10-19 10:00:00,51.8,52.02,51.66,51.94,334561.0,51.0759,51.2928,50.9378,51.2139,334561.0
2017-10-19 10:30:00,51.95,52.03,51.4,52.0,187715.0,51.2238,51.3027,50.6815,51.2731,187715.0
2017-10-19 11:00:00,51.98,52.01,51.61,51.73,88106.0,51.2534,51.2829,50.8885,51.0069,88106.0
2017-10-19 11:30:00,51.71,51.95,51.7,51.83,66747.0,50.9871,51.2238,50.9773,51.1055,66747.0
2017-10-19 12:00:00,51.85,51.89,51.75,51.86,43851.0,51.1252,51.1646,51.0266,51.135,43851.0
2017-10-19 12:30:00,51.87,52.01,51.84,52.01,111913.0,51.1449,51.2829,51.1153,51.2829,111913.0
2017-10-19 13:00:00,52.0,52.26,51.89,52.04,228992.0,51.2731,51.5294,51.1646,51.3125,228992.0
2017-10-19 13:30:00,52.05,52.11,51.91,52.04,318752.0,51.3224,51.3815,51.1843,51.3125,318752.0
2017-10-19 14:00:00,52.04,52.25,52.0,52.25,105206.0,51.3125,51.5196,51.2731,51.5196,105206.0
2017-10-19 14:30:00,52.26,52.61,52.26,52.58,168956.0,51.5294,51.8746,51.5294,51.845,168956.0
2017-10-19 15:00:00,52.57,52.83,52.57,52.7,339283.0,51.8351,52.0915,51.8351,51.9633,339283.0
2017-10-19 15:30:00,52.7,53.13,52.69,53.09,803508.0,51.9633,52.3873,51.9534,52.3478,803508.0
2017-10-20 09:30:00,53.33,53.65,52.8,53.12,178243.0,52.5845,52.9,52.0619,52.3774,178243.0
2017-10-20 10:00:00,53.12,53.24,52.88,53.02,157920.0,52.3774,52.4957,52.1408,52.2788,157920.0
2017-10-20 10:30:00,53.01,53.02,52.8,52.95,108164.0,52.269,52.2788,52.0619,52.2098,108164.0
2017-10-20 11:00:00,52.95,52.97,52.8,52.97,90734.0,52.2098,52.2295,52.0619,52.2295,90734.0
2017-10-20 11:30:00,52.97,52.99,52.8,52.95,81380.0,52.2295,52.2492,52.0619,52.2098,81380.0
2017-10-20 12:00:00,52.96,53.04,52.94,52.97,128022.0,52.2197,52.2985,52.1999,52.2295,128022.0
2017-10-20 12:30:00,52.97,53.01,52.95,52.97,85374.0,52.2295,52.269,52.2098,52.2295,85374.0
2017-10-20 13:00:00,52.97,53.23,52.95,53.03,106293.0,52.2295,52.4859,52.2098,52.2887,106293.0
2017-10-20 13:30:00,53.03,53.27,53.01,53.25,106410.0,52.2887,52.5253,52.269,52.5056,106410.0
2017-10-20 14:00:00,53.25,53.41,53.24,53.38,112117.0,52.5056,52.6634,52.4957,52.6338,112117.0
2017-10-20 14:30:00,53.39,53.68,53.39,53.55,214362.0,52.6437,52.9296,52.6437,52.8014,214362.0
2017-10-20 15:00:00,53.56,54.03,53.5,53.78,430974.0,52.8113,53.2747,52.7521,53.0282,430974.0
2017-10-20 15:30:00,53.78,53.92,53.65,53.73,428908.0,53.0282,53.1662,52.9,52.9789,428908.0
2017-10-23 09:30:00,53.76,54.04,53.76,53.92,130141.0,53.0085,53.2846,53.0085,53.1662,130141.0
2017-10-23 10:00:00,53.91,54.08,53.88,53.97,90684.0,53.1564,53.324,53.1268,53.2155,90684.0
2017-10-23 10:30:00,53.98,54.04,53.9,53.94,84597.0,53.2254,53.2846,53.1465,53.186,84597.0
2017-10-23 11:00:00,53.95,54.13,53.93,54.07,77579.0,53.1958,53.3733,53.1761,53.3141,77579.0
2017-10-23 11:30:00,54.09,54.09,53.89,53.91,48750.0,53.3339,53.3339,53.1367,53.1564,48750.0
2017-10-23 12:00:00,53.9,53.91,53.81,53.87,51172.0,53.1465,53.1564,53.0578,53.1169,51172.0
2017-10-23 12:30:00,53.87,53.88,53.7,53.74,43913.0,53.1169,53.1268,52.9493,52.9888,43913.0
2017-10-23 13:00:00,53.74,53.75,53.65,53.67,37618.0,52.9888,52.9986,52.9,52.9197,37618.0
2017-10-23 13:30:00,53.67,53.79,53.65,53.78,96673.0,52.9197,53.0381,52.9,53.0282,96673.0
2017-10-23 14:00:00,53.78,53.8,53.7,53.7,76149.0,53.0282,53.0479,52.9493,52.9493,76149.0
2017-10-23 14:30:00,53.71,53.72,53.64,53.72,64404.0,52.9592,52.969,52.8902,52.969,64404.0
2017-10-23 15:00:00,53.72,53.74,53.61,53.65,84769.0,52.969,52.9888,52.8606,52.9,84769.0
2017-10-23 15:30:00,53.65,53.71,53.6,53.69,298947.0,52.9,52.9592,52.8507,52.9395,298947.0
2017-10-24 09:30:00,53.7,54.04,53.7,54.01,58832.0,52.9493,53.2846,52.9493,53.255,58832.0
2017-10-24 10:00:00,54.0,54.13,53.94,54.0,48627.0,53.2451,53.3733,53.186,53.2451,48627.0
2017-10-24 10:30:00,54.03,54.03,53.91,53.95,84948.0,53.2747,53.2747,53.1564,53.1958,84948.0
2017-10-24 11:00:00,53.96,54.11,53.96,54.08,108255.0,53.2057,53.3536,53.2057,53.324,108255.0
2017-10-24 11:30:00,54.09,54.3,54.09,54.26,69727.0,53.3339,53.5409,53.3339,53.5015,69727.0
2017-10-24 12:00:00,54.25,54.44,54.16,54.43,67705.0,53.4916,53.679,53.4029,53.6691,67705.0
2017-10-24 12:30:00,54.44,54.49,54.36,54.48,90024.0,53.679,53.7283,53.6001,53.7184,90024.0
2017-10-24 13:00:00,54.47,54.5,54.29,54.29,43936.0,53.7086,53.7381,53.5311,53.5311,43936.0
2017-10-24 13:30:00,54.29,54.46,54.28,54.43,45131.0,53.5311,53.6987,53.5212,53.6691,45131.0
2017-10-24 14:00:00,54.44,54.45,54.35,54.39,57226.0,53.679,53.6888,53.5902,53.6297,57226.0
2017-10-24 14:30:00,54.39,54.42,54.33,54.39,45534.0,53.6297,53.6593,53.5705,53.6297,45534.0
2017-10-24 15:00:00,54.39,54.64,54.38,54.59,173795.0,53.6297,53.8762,53.6198,53.8269,173795.0
2017-10-24 15:30:00,54.6,54.64,54.36,54.42,279958.0,53.8367,53.8762,53.6001,53.6593,279958.0
2017-10-25 09:30:00,54.29,54.29,53.96,54.22,97687.0,53.5311,53.5311,53.2057,53.462,97687.0
2017-10-25 10:00:00,54.24,54.42,54.21,54.37,78333.0,53.4818,53.6593,53.4522,53.61,78333.0
2017-10-25 10:30:00,54.39,54.57,54.36,54.43,75092.0,53.6297,53.8072,53.6001,53.6691,75092.0
2017-10-25 11:00:00,54.43,54.44,54.08,54.18,102081.0,53.6691,53.679,53.324,53.4226,102081.0
2017-10-25 11:30:00,54.16,54.25,53.86,53.87,44876.0,53.4029,53.4916,53.1071,53.1169,44876.0
2017-10-25 12:00:00,53.87,53.87,53.57,53.62,42476.0,53.1169,53.1169,52.8211,52.8704,42476.0
2017-10-25 12:30:00,53.6,53.66,53.52,53.65,34771.0,52.8507,52.9099,52.7718,52.9,34771.0
2017-10-25 13:00:00,53.67,53.78,53.6,53.75,33866.0,52.9197,53.0282,52.8507,52.9986,33866.0
2017-10-25 13:30:00,53.75,54.09,53.75,53.95,62026.0,52.9986,53.3339,52.9986,53.1958,62026.0
2017-10-25 14:00:00,53.95,54.04,53.88,53.95,80138.0,53.1958,53.2846,53.1268,53.1958,80138.0
2017-10-25 14:30:00,53.94,53.98,53.87,53.9,42036.0,53.186,53.2254,53.1169,53.1465,42036.0
2017-10-25 15:00:00,53.91,53.96,53.87,53.91,63004.0,53.1564,53.2057,53.1169,53.1564,63004.0
2017-10-25 15:30:00,53.91,53.91,53.68,53.72,198100.0,53.1564,53.1564,52.9296,52.969,198100.0
2017-10-26 09:30:00,53.99,54.32,53.76,53.84,37378.0,53.2353,53.5606,53.0085,53.0874,37378.0
2017-10-26 10:00:00,53.81,53.87,53.71,53.76,29608.0,53.0578,53.1169,52.9592,53.0085,29608.0
2017-10-26 10:30:00,53.77,53.84,53.68,53.75,27962.0,53.0183,53.0874,52.9296,52.9986,27962.0
2017-10-26 11:00:00,53.74,53.8,53.27,53.32,109235.0,52.9888,53.0479,52.5253,52.5746,109235.0
2017-10-26 11:30:00,53.32,53.46,53.19,53.23,42551.0,52.5746,52.7127,52.4464,52.4859,42551.0
2017-10-26 12:00:00,53.24,53.34,53.2,53.32,66781.0,52.4957,52.5943,52.4563,52.5746,66781.0
2017-10-26 12:30:00,53.32,53.4,53.22,53.36,73395.0,52.5746,52.6535,52.476,52.6141,73395.0
2017-10-26 13:00:00,53.36,53.77,53.34,53.66,82116.0,52.6141,53.0183,52.5943,52.9099,82116.0
2017-10-26 13:30:00,53.65,53.7,53.54,53.62,51751.0,52.9,52.9493,52.7916,52.8704,51751.0
2017-10-26 14:00:00,53.62,53.63,53.55,53.61,39228.0,52.8704,52.8803,52.8014,52.8606,39228.0
2017-10-26 14:30:00,53.61,53.66,53.56,53.61,40493.0,52.8606,52.9099,52.8113,52.8606,40493.0
2017-10-26 15:00:00,53.62,53.76,53.58,53.73,56535.0,52.8704,53.0085,52.831,52.9789,56535.0
2017-10-26 15:30:00,53.72,53.83,53.68,53.75,231703.0,52.969,53.0775,52.9296,52.9986,231703.0
2017-10-27 09:30:00,53.57,53.9,53.56,53.62,40931.0,52.8211,53.1465,52.8113,52.8704,40931.0
2017-10-27 10:00:00,53.61,53.61,53.41,53.47,60959.0,52.8606,52.8606,52.6634,52.7225,60959.0
2017-10-27 10:30:00,53.47,53.47,53.13,53.28,48835.0,52.7225,52.7225,52.3873,52.5352,48835.0
2017-10-27 11:00:00,53.28,53.5,53.27,53.37,42345.0,52.5352,52.7521,52.5253,52.6239,42345.0
2017-10-27 11:30:00,53.37,53.43,53.31,53.35,46628.0,52.6239,52.6831,52.5648,52.6042,46628.0
2017-10-27 12:00:00,53.35,53.36,53.22,53.25,55271.0,52.6042,52.6141,52.476,52.5056,55271.0
2017-10-27 12:30:00,53.25,53.25,53.14,53.18,35341.0,52.5056,52.5056,52.3971,52.4366,35341.0
2017-10-27 13:00:00,53.18,53.2,53.02,53.02,73041.0,52.4366,52.4563,52.2788,52.2788,73041.0
2017-10-27 13:30:00,53.02,53.08,52.96,52.97,59469.0,52.2788,52.338,52.2197,52.2295,59469.0
2017-10-27 14:00:00,52.99,53.14,52.91,53.07,82325.0,52.2492,52.3971,52.1704,52.3281,82325.0
2017-10-27 14:30:00,53.06,53.07,52.9,52.91,138121.0,52.3183,52.3281,52.1605,52.1704,138121.0
2017-10-27 15:00:00,52.9,52.99,52.84,52.98,109455.0,52.1605,52.2492,52.1013,52.2394,109455.0
2017-10-27 15:30:00,52.98,53.08,52.93,53.03,395329.0,52.2394,52.338,52.1901,52.2887,395329.0
2017-10-30 09:30:00,52.8,52.88,52.42,52.45,94370.0,52.0619,52.1408,51.6872,51.7168,94370.0
2017-10-30 10:00:00,52.49,52.94,52.47,52.76,243302.0,51.7562,52.1999,51.7365,52.0225,243302.0
2017-10-30 10:30:00,52.76,52.89,52.76,52.84,48321.0,52.0225,52.1506,52.0225,52.1013,48321.0
2017-10-30 11:00:00,52.84,52.86,52.68,52.68,45727.0,52.1013,52.1211,51.9436,51.9436,45727.0
2017-10-30 11:30:00,52.71,52.82,52.66,52.79,64595.0,51.9732,52.0816,51.9239,52.052,64595.0
2017-10-30 12:00:00,52.8,52.82,52.69,52.72,28739.0,52.0619,52.0816,51.9534,51.983,28739.0
2017-10-30 12:30:00,52.72,52.8,52.63,52.77,64550.0,51.983,52.0619,51.8943,52.0323,64550.0
2017-10-30 13:00:00,52.77,52.84,52.69,52.69,47701.0,52.0323,52.1013,51.9534,51.9534,47701.0
2017-10-30 13:30:00,52.71,52.74,52.6,52.6,37533.0,51.9732,52.0027,51.8647,51.8647,37533.0
2017-10-30 14:00:00,52.59,52.71,52.57,52.66,53629.0,51.8548,51.9732,51.8351,51.9239,53629.0
2017-10-30 14:30:00,52.64,52.64,52.56,52.58,75757.0,51.9041,51.9041,51.8253,51.845,75757.0
2017-10-30 15:00:00,52.58,52.61,52.49,52.6,85211.0,51.845,51.8746,51.7562,51.8647,85211.0
2017-10-30 15:30:00,52.6,52.68,52.57,52.59,219306.0,51.8647,51.9436,51.8351,51.8548,219306.0
2017-10-31 09:30:00,52.66,52.75,52.5,52.53,51188.0,51.9239,52.0126,51.7661,51.7957,51188.0
2017-10-31 10:00:00,52.56,52.79,52.49,52.69,93578.0,51.8253,52.052,51.7562,51.9534,93578.0
2017-10-31 10:30:00,52.72,52.77,52.61,52.63,59804.0,51.983,52.0323,51.8746,51.8943,59804.0
2017-10-31 11:00:00,52.66,52.75,52.64,52.68,41367.0,51.9239,52.0126,51.9041,51.9436,41367.0
2017-10-31 11:30:00,52.69,52.74,52.63,52.74,175072.0,51.9534,52.0027,51.8943,52.0027,175072.0
2017-10-31 12:00:00,52.75,52.84,52.72,52.79,57458.0,52.0126,52.1013,51.983,52.052,57458.0
2017-10-31 12:30:00,52.79,52.93,52.78,52.83,58210.0,52.052,52.1901,52.0422,52.0915,58210.0
2017-10-31 13:00:00,52.84,52.88,52.74,52.76,55939.0,52.1013,52.1408,52.0027,52.0225,55939.0
2017-10-31 13:30:00,52.76,52.76,52.64,52.69,37399.0,52.0225,52.0225,51.9041,51.9534,37399.0
2017-10-31 14:00:00,52.69,52.75,52.63,52.75,37439.0,51.9534,52.0126,51.8943,52.0126,37439.0
2017-10-31 14:30:00,52.74,52.86,52.71,52.85,87009.0,52.0027,52.1211,51.9732,52.1112,87009.0
2017-10-31 15:00:00,52.85,52.89,52.79,52.8,108169.0,52.1112,52.1506,52.052,52.0619,108169.0
2017-10-31 15:30:00,52.8,52.8,52.69,52.73,254615.0,52.0619,52.0619,51.9534,51.9929,254615.0
2017-11-01 09:30:00,53.01,53.23,52.96,53.19,87899.0,52.269,52.4859,52.2197,52.4464,87899.0
2017-11-01 10:00:00,53.17,53.3,53.08,53.19,90401.0,52.4267,52.5549,52.338,52.4464,90401.0
2017-11-01 10:30:00,53.17,53.28,53.07,53.22,45709.0,52.4267,52.5352,52.3281,52.476,45709.0
2017-11-01 11:00:00,53.21,53.32,53.19,53.24,55842.0,52.4662,52.5746,52.4464,52.4957,55842.0
2017-11-01 11:30:00,53.24,53.24,53.05,53.21,58374.0,52.4957,52.4957,52.3084,52.4662,58374.0
2017-11-01 12:00:00,53.21,53.32,53.18,53.29,89245.0,52.4662,52.5746,52.4366,52.545,89245.0
2017-11-01 12:30:00,53.29,53.33,53.16,53.2,82142.0,52.545,52.5845,52.4169,52.4563,82142.0
2017-11-01 13:00:00,53.2,53.26,53.14,53.21,54647.0,52.4563,52.5155,52.3971,52.4662,54647.0
2017-11-01 13:30:00,53.21,53.54,53.21,53.54,95037.0,52.4662,52.7916,52.4662,52.7916,95037.0
2017-11-01 14:00:00,53.52,53.54,53.19,53.2,78445.0,52.7718,52.7916,52.4464,52.4563,78445.0
2017-11-01 14:30:00,53.2,53.36,53.2,53.34,70061.0,52.4563,52.6141,52.4563,52.5943,70061.0
2017-11-01 15:00:00,53.34,53.5,53.25,53.5,148784.0,52.5943,52.7521,52.5056,52.7521,148784.0
2017-11-01 15:30:00,53.5,53.55,53.38,53.42,274324.0,52.7521,52.8014,52.6338,52.6732,274324.0
2017-11-02 09:30:00,53.29,53.5,53.18,53.35,26833.0,52.545,52.7521,52.4366,52.6042,26833.0
2017-11-02 10:00:00,53.33,53.36,52.93,53.0,45868.0,52.5845,52.6141,52.1901,52.2591,45868.0
2017-11-02 10:30:00,53.0,53.15,52.96,53.1,36874.0,52.2591,52.407,52.2197,52.3577,36874.0
2017-11-02 11:00:00,53.08,53.28,53.07,53.21,37767.0,52.338,52.5352,52.3281,52.4662,37767.0
2017-11-02 11:30:00,53.2,53.68,53.18,53.66,43687.0,52.4563,52.9296,52.4366,52.9099,43687.0
2017-11-02 12:00:00,53.65,53.91,53.61,53.81,71840.0,52.9,53.1564,52.8606,53.0578,71840.0
2017-11-02 12:30:00,53.81,53.87,53.77,53.87,34961.0,53.0578,53.1169,53.0183,53.1169,34961.0
2017-11-02 13:00:00,53.87,53.87,53.74,53.78,43327.0,53.1169,53.1169,52.9888,53.0282,43327.0
2017-11-02 13:30:00,53.77,53.84,53.75,53.83,37961.0,53.0183,53.0874,52.9986,53.0775,37961.0
2017-11-02 14:00:00,53.83,54.03,53.82,54.03,77705.0,53.0775,53.2747,53.0676,53.2747,77705.0
2017-11-02 14:30:00,54.03,54.21,54.0,54.19,127604.0,53.2747,53.4522,53.2451,53.4325,127604.0
2017-11-02 15:00:00,54.19,54.53,54.15,54.49,165649.0,53.4325,53.7677,53.393,53.7283,165649.0
2017-11-02 15:30:00,54.48,54.49,54.27,54.28,295235.0,53.7184,53.7283,53.5113,53.5212,295235.0
2017-11-03 09:30:00,54.17,54.24,53.81,53.96,45796.0,53.4127,53.4818,53.0578,53.2057,45796.0
2017-11-03 10:00:00,53.95,54.26,53.95,54.08,34893.0,53.1958,53.5015,53.1958,53.324,34893.0
2017-11-03 10:30:00,54.1,54.17,54.07,54.17,40401.0,53.3437,53.4127,53.3141,53.4127,40401.0
2017-11-03 11:00:00,54.18,54.23,54.14,54.22,34094.0,53.4226,53.4719,53.3832,53.462,34094.0
2017-11-03 11:30:00,54.22,54.27,54.2,54.27,29807.0,53.462,53.5113,53.4423,53.5113,29807.0
2017-11-03 12:00:00,54.26,54.37,54.23,54.27,53735.0,53.5015,53.61,53.4719,53.5113,53735.0
2017-11-03 12:30:00,54.26,54.43,54.26,54.38,52003.0,53.5015,53.6691,53.5015,53.6198,52003.0
2017-11-03 13:00:00,54.38,54.38,54.21,54.28,32625.0,53.6198,53.6198,53.4522,53.5212,32625.0
2017-11-03 13:30:00,54.28,54.36,54.24,54.32,33939.0,53.5212,53.6001,53.4818,53.5606,33939.0
2017-11-03 14:00:00,54.33,54.37,54.27,54.33,46055.0,53.5705,53.61,53.5113,53.5705,46055.0
2017-11-03 14:30:00,54.33,54.39,54.28,54.37,53833.0,53.5705,53.6297,53.5212,53.61,53833.0
2017-11-03 15:00:00,54.37,54.52,54.37,54.46,215325.0,53.61,53.7579,53.61,53.6987,215325.0
2017-11-03 15:30:00,54.45,54.56,54.42,54.55,216603.0,53.6888,53.7973,53.6593,53.7874,216603.0
2017-11-06 09:30:00,54.55,54.57,54.2,54.48,40913.0,53.7874,53.8072,53.4423,53.7184,40913.0
2017-11-06 10:00:00,54.48,54.61,54.45,54.55,33725.0,53.7184,53.8466,53.6888,53.7874,33725.0
2017-11-06 10:30:00,54.55,54.56,54.32,54.36,45204.0,53.7874,53.7973,53.5606,53.6001,45204.0
2017-11-06 11:00:00,54.36,54.51,54.32,54.49,40832.0,53.6001,53.748,53.5606,53.7283,40832.0
2017-11-06 11:30:00,54.48,54.58,54.47,54.51,33289.0,53.7184,53.817,53.7086,53.748,33289.0
2017-11-06 12:00:00,54.51,54.57,54.5,54.54,25087.0,53.748,53.8072,53.7381,53.7776,25087.0
2017-11-06 12:30:00,54.54,54.69,54.54,54.61,72023.0,53.7776,53.9255,53.7776,53.8466,72023.0
2017-11-06 13:00:00,54.61,54.62,54.54,54.54,66053.0,53.8466,53.8565,53.7776,53.7776,66053.0
2017-11-06 13:30:00,54.55,54.65,54.49,54.52,46431.0,53.7874,53.886,53.7283,53.7579,46431.0
2017-11-06 14:00:00,54.52,54.53,54.44,54.45,25721.0,53.7579,53.7677,53.679,53.6888,25721.0
2017-11-06 14:30:00,54.44,54.49,54.42,54.45,33823.0,53.679,53.7283,53.6593,53.6888,33823.0
2017-11-06 15:00:00,54.44,54.51,54.43,54.49,53580.0,53.679,53.748,53.6691,53.7283,53580.0
2017-11-06 15:30:00,54.5,54.55,54.43,54.44,144619.0,53.7381,53.7874,53.6691,53.679,144619.0
2017-11-07 09:30:00,54.45,54.69,54.38,54.56,26512.0,53.6888,53.9255,53.6198,53.7973,26512.0
2017-11-07 10:00:00,54.59,54.8,54.43,54.52,32269.0,53.8269,54.0339,53.6691,53.7579,32269.0
2017-11-07 10:30:00,54.51,54.53,54.33,54.33,22181.0,53.748,53.7677,53.5705,53.5705,22181.0
2017-11-07 11:00:00,54.36,54.45,54.3,54.39,38740.0,53.6001,53.6888,53.5409,53.6297,38740.0
2017-11-07 11:30:00,54.4,54.48,54.23,54.29,28256.0,53.6395,53.7184,53.4719,53.5311,28256.0
2017-11-07 12:00:00,54.27,54.31,54.14,54.22,25922.0,53.5113,53.5508,53.3832,53.462,25922.0
2017-11-07 12:30:00,54.22,54.26,54.08,54.13,35273.0,53.462,53.5015,53.324,53.3733,35273.0
2017-11-07 13:00:00,54.13,54.16,54.07,54.15,16246.0,53.3733,53.4029,53.3141,53.393,16246.0
2017-11-07 13:30:00,54.16,54.3,54.16,54.2,33099.0,53.4029,53.5409,53.4029,53.4423,33099.0
2017-11-07 14:00:00,54.2,54.25,54.17,54.22,27820.0,53.4423,53.4916,53.4127,53.462,27820.0
2017-11-07 14:30:00,54.22,54.26,54.16,54.2,48264.0,53.462,53.5015,53.4029,53.4423,48264.0
2017-11-07 15:00:00,54.17,54.26,54.16,54.23,54299.0,53.4127,53.5015,53.4029,53.4719,54299.0
2017-11-07 15:30:00,54.23,54.31,54.2,54.29,145383.0,53.4719,53.5508,53.4423,53.5311,145383.0
2017-11-08 09:30:00,54.28,54.33,54.08,54.17,26403.0,53.5212,53.5705,53.324,53.4127,26403.0
2017-11-08 10:00:00,54.16,54.22,54.09,54.14,39814.0,53.4029,53.462,53.3339,53.3832,39814.0
2017-11-08 10:30:00,54.14,54.36,54.14,54.32,28019.0,53.3832,53.6001,53.3832,53.5606,28019.0
2017-11-08 11:00:00,54.33,54.44,54.29,54.41,33306.0,53.5705,53.679,53.5311,53.6494,33306.0
2017-11-08 11:30:00,54.41,54.51,54.35,54.48,27077.0,53.6494,53.748,53.5902,53.7184,27077.0
2017-11-08 12:00:00,54.48,54.55,54.45,54.54,118366.0,53.7184,53.7874,53.6888,53.7776,118366.0
2017-11-08 12:30:00,54.54,54.66,54.48,54.61,137804.0,53.7776,53.8959,53.7184,53.8466,137804.0
2017-11-08 13:00:00,54.61,54.86,54.6,54.8,52090.0,53.8466,54.0931,53.8367,54.0339,52090.0
2017-11-08 13:30:00,54.81,54.83,54.71,54.74,36314.0,54.0438,54.0635,53.9452,53.9748,36314.0
2017-11-08 14:00:00,54.75,54.87,54.74,54.84,45506.0,53.9846,54.103,53.9748,54.0734,45506.0
2017-11-08 14:30:00,54.84,54.95,54.83,54.93,66672.0,54.0734,54.1818,54.0635,54.1621,66672.0
2017-11-08 15:00:00,54.94,54.94,54.82,54.85,46410.0,54.172,54.172,54.0537,54.0832,46410.0
2017-11-08 15:30:00,54.85,54.92,54.8,54.85,154861.0,54.0832,54.1523,54.0339,54.0832,154861.0
2017-11-09 09:30:00,55.03,55.24,54.59,54.65,84044.0,54.2607,54.4678,53.8269,53.886,84044.0
2017-11-09 10:00:00,54.66,54.82,54.47,54.64,81067.0,53.8959,54.0537,53.7086,53.8762,81067.0
2017-11-09 10:30:00,54.61,54.84,54.61,54.84,63043.0,53.8466,54.0734,53.8466,54.0734,63043.0
2017-11-09 11:00:00,54.89,54.89,54.49,54.56,33305.0,54.1227,54.1227,53.7283,53.7973,33305.0
2017-11-09 11:30:00,54.53,54.59,54.32,54.41,57440.0,53.7677,53.8269,53.5606,53.6494,57440.0
2017-11-09 12:00:00,54.4,54.41,54.12,54.16,32997.0,53.6395,53.6494,53.3634,53.4029,32997.0
2017-11-09 12:30:00,54.07,54.2,54.02,54.15,33693.0,53.3141,53.4423,53.2648,53.393,33693.0
2017-11-09 13:00:00,54.12,54.28,54.09,54.25,38032.0,53.3634,53.5212,53.3339,53.4916,38032.0
2017-11-09 13:30:00,54.26,54.33,54.22,54.28,31094.0,53.5015,53.5705,53.462,53.5212,31094.0
2017-11-09 14:00:00,54.26,54.38,54.26,54.38,49921.0,53.5015,53.6198,53.5015,53.6198,49921.0
2017-11-09 14:30:00,54.37,54.38,54.29,54.37,38556.0,53.61,53.6198,53.5311,53.61,38556.0
2017-11-09 15:00:00,54.38,54.4,54.31,54.4,46635.0,53.6198,53.6395,53.5508,53.6395,46635.0
2017-11-09 15:30:00,54.4,54.45,54.36,54.41,149312.0,53.6395,53.6888,53.6001,53.6494,149312.0
2017-11-10 09:30:00,54.21,54.39,54.01,54.14,27961.0,53.4522,53.6297,53.255,53.3832,27961.0
2017-11-10 10:00:00,54.18,54.39,54.03,54.39,34214.0,53.4226,53.6297,53.2747,53.6297,34214.0
2017-11-10 10:30:00,54.36,54.75,54.1,54.29,231869.0,53.6001,53.9846,53.3437,53.5311,231869.0
2017-11-10 11:00:00,54.27,54.35,54.07,54.16,32784.0,53.5113,53.5902,53.3141,53.4029,32784.0
2017-11-10 11:30:00,54.17,54.23,54.11,54.18,34872.0,53.4127,53.4719,53.3536,53.4226,34872.0
2017-11-10 12:00:00,54.18,54.29,54.13,54.19,26496.0,53.4226,53.5311,53.3733,53.4325,26496.0
2017-11-10 12:30:00,54.19,54.25,54.12,54.23,31277.0,53.4325,53.4916,53.3634,53.4719,31277.0
2017-11-10 13:00:00,54.23,54.3,54.14,54.25,50286.0,53.4719,53.5409,53.3832,53.4916,50286.0
2017-11-10 13:30:00,54.26,54.3,54.17,54.27,37677.0,53.5015,53.5409,53.4127,53.5113,37677.0
2017-11-10 14:00:00,54.27,54.34,54.26,54.3,29762.0,53.5113,53.5804,53.5015,53.5409,29762.0
2017-11-10 14:30:00,54.3,54.34,54.28,54.31,36952.0,53.5409,53.5804,53.5212,53.5508,36952.0
2017-11-10 15:00:00,54.31,54.35,54.21,54.22,68328.0,53.5508,53.5902,53.4522,53.462,68328.0
2017-11-10 15:30:00,54.23,54.32,54.16,54.27,257264.0,53.4719,53.5606,53.4029,53.5113,257264.0
2017-11-13 09:30:00,54.03,54.19,53.58,53.99,67125.0,53.2747,53.4325,52.831,53.2353,67125.0
2017-11-13 10:00:00,54.02,54.02,53.8,53.87,33138.0,53.2648,53.2648,53.0479,53.1169,33138.0
2017-11-13 10:30:00,53.88,53.88,53.71,53.73,59664.0,53.1268,53.1268,52.9592,52.9789,59664.0
2017-11-13 11:00:00,53.77,53.9,53.76,53.79,46234.0,53.0183,53.1465,53.0085,53.0381,46234.0
2017-11-13 11:30:00,53.78,53.84,53.7,53.79,34184.0,53.0282,53.0874,52.9493,53.0381,34184.0
2017-11-13 12:00:00,53.79,53.85,53.76,53.78,26541.0,53.0381,53.0972,53.0085,53.0282,26541.0
2017-11-13 12:30:00,53.79,53.93,53.79,53.92,58539.0,53.0381,53.1761,53.0381,53.1662,58539.0
2017-11-13 13:00:00,53.91,54.03,53.9,53.98,37057.0,53.1564,53.2747,53.1465,53.2254,37057.0
2017-11-13 13:30:00,53.96,53.99,53.77,53.86,43939.0,53.2057,53.2353,53.0183,53.1071,43939.0
2017-11-13 14:00:00,53.87,53.87,53.8,53.8,35261.0,53.1169,53.1169,53.0479,53.0479,35261.0
2017-11-13 14:30:00,53.8,53.81,53.71,53.73,57655.0,53.0479,53.0578,52.9592,52.9789,57655.0
2017-11-13 15:00:00,53.72,53.82,53.71,53.82,54463.0,52.969,53.0676,52.9592,53.0676,54463.0
2017-11-13 15:30:00,53.82,53.82,53.64,53.7,307556.0,53.0676,53.0676,52.8902,52.9493,307556.0
2017-11-14 09:30:00,53.53,53.68,53.34,53.56,43388.0,52.7817,52.9296,52.5943,52.8113,43388.0
2017-11-14 10:00:00,53.54,53.72,53.36,53.57,78047.0,52.7916,52.969,52.6141,52.8211,78047.0
2017-11-14 10:30:00,53.56,53.82,53.45,53.77,54806.0,52.8113,53.0676,52.7028,53.0183,54806.0
2017-11-14 11:00:00,53.77,53.83,53.62,53.62,30134.0,53.0183,53.0775,52.8704,52.8704,30134.0
2017-11-14 11:30:00,53.65,53.7,53.59,53.65,28337.0,52.9,52.9493,52.8409,52.9,28337.0
2017-11-14 12:00:00,53.65,53.71,53.58,53.63,18791.0,52.9,52.9592,52.831,52.8803,18791.0
2017-11-14 12:30:00,53.64,53.66,53.47,53.52,34417.0,52.8902,52.9099,52.7225,52.7718,34417.0
2017-11-14 13:00:00,53.5,53.58,53.46,53.58,22189.0,52.7521,52.831,52.7127,52.831,22189.0
2017-11-14 13:30:00,53.57,53.61,53.52,53.52,26839.0,52.8211,52.8606,52.7718,52.7718,26839.0
2017-11-14 14:00:00,53.54,53.71,53.52,53.71,83217.0,52.7916,52.9592,52.7718,52.9592,83217.0
2017-11-14 14:30:00,53.71,53.73,53.67,53.69,30732.0,52.9592,52.9789,52.9197,52.9395,30732.0
2017-11-14 15:00:00,53.69,53.74,53.61,53.64,46968.0,52.9395,52.9888,52.8606,52.8902,46968.0
2017-11-14 15:30:00,53.63,53.66,53.51,53.58,169825.0,52.8803,52.9099,52.762,52.831,169825.0
2017-11-15 09:30:00,53.0,53.23,52.52,52.57,95187.0,52.2591,52.4859,51.7858,51.8351,95187.0
2017-11-15 10:00:00,52.59,52.59,52.33,52.49,73838.0,51.8548,51.8548,51.5985,51.7562,73838.0
2017-11-15 10:30:00,52.5,52.69,52.38,52.68,84662.0,51.7661,51.9534,51.6478,51.9436,84662.0
2017-11-15 11:00:00,52.7,52.8,52.62,52.74,68286.0,51.9633,52.0619,51.8844,52.0027,68286.0
2017-11-15 11:30:00,52.74,52.82,52.59,52.68,80311.0,52.0027,52.0816,51.8548,51.9436,80311.0
2017-11-15 12:00:00,52.68,52.74,52.54,52.7,52786.0,51.9436,52.0027,51.8055,51.9633,52786.0
2017-11-15 12:30:00,52.69,52.71,52.6,52.61,52842.0,51.9534,51.9732,51.8647,51.8746,52842.0
2017-11-15 13:00:00,52.6,52.63,52.57,52.57,81771.0,51.8647,51.8943,51.8351,51.8351,81771.0
2017-11-15 13:30:00,52.56,52.62,52.51,52.52,53812.0,51.8253,51.8844,51.776,51.7858,53812.0
2017-11-15 14:00:00,52.54,52.61,52.5,52.61,46192.0,51.8055,51.8746,51.7661,51.8746,46192.0
2017-11-15 14:30:00,52.61,52.62,52.54,52.59,61963.0,51.8746,51.8844,51.8055,51.8548,61963.0
2017-11-15 15:00:00,52.6,52.65,52.51,52.55,93276.0,51.8647,51.914,51.776,51.8154,93276.0
2017-11-15 15:30:00,52.55,52.61,52.45,52.49,228460.0,51.8154,51.8746,51.7168,51.7562,228460.0
2017-11-16 09:30:00,52.64,53.02,52.5,52.84,121785.0,51.9041,52.2788,51.7661,52.1013,121785.0
2017-11-16 10:00:00,52.8,52.94,52.78,52.81,90687.0,52.0619,52.1999,52.0422,52.0718,90687.0
2017-11-16 10:30:00,52.82,53.0,52.82,52.84,87703.0,52.0816,52.2591,52.0816,52.1013,87703.0
2017-11-16 11:00:00,52.84,52.85,52.72,52.79,84777.0,52.1013,52.1112,51.983,52.052,84777.0
2017-11-16 11:30:00,52.81,52.85,52.77,52.78,89101.0,52.0718,52.1112,52.0323,52.0422,89101.0
2017-11-16 12:00:00,52.77,52.86,52.75,52.85,46691.0,52.0323,52.1211,52.0126,52.1112,46691.0
2017-11-16 12:30:00,52.86,52.88,52.8,52.83,67172.0,52.1211,52.1408,52.0619,52.0915,67172.0
2017-11-16 13:00:00,52.84,53.03,52.83,52.99,133472.0,52.1013,52.2887,52.0915,52.2492,133472.0
2017-11-16 13:30:00,53.02,53.11,52.9,52.9,74857.0,52.2788,52.3676,52.1605,52.1605,74857.0
2017-11-16 14:00:00,52.91,53.2,52.89,53.0,120975.0,52.1704,52.4563,52.1506,52.2591,120975.0
2017-11-16 14:30:00,53.0,53.01,52.88,52.91,90950.0,52.2591,52.269,52.1408,52.1704,90950.0
2017-11-16 15:00:00,52.91,52.92,52.85,52.9,79058.0,52.1704,52.1802,52.1112,52.1605,79058.0
2017-11-16 15:30:00,52.9,52.98,52.77,52.89,298416.0,52.1605,52.2394,52.0323,52.1506,298416.0
2017-11-17 09:30:00,52.74,53.16,52.61,53.16,80645.0,52.0027,52.4169,51.8746,52.4169,80645.0
2017-11-17 10:00:00,53.18,53.27,53.08,53.17,57898.0,52.4366,52.5253,52.338,52.4267,57898.0
2017-11-17 10:30:00,53.16,53.19,52.99,53.09,65875.0,52.4169,52.4464,52.2492,52.3478,65875.0
2017-11-17 11:00:00,53.07,53.13,53.02,53.1,31249.0,52.3281,52.3873,52.2788,52.3577,31249.0
2017-11-17 11:30:00,53.08,53.19,53.08,53.12,164197.0,52.338,52.4464,52.338,52.3774,164197.0
2017-11-17 12:00:00,53.14,53.16,53.1,53.13,48099.0,52.3971,52.4169,52.3577,52.3873,48099.0
2017-11-17 12:30:00,53.13,53.31,53.1,53.23,70827.0,52.3873,52.5648,52.3577,52.4859,70827.0
2017-11-17 13:00:00,53.23,53.33,53.21,53.27,52222.0,52.4859,52.5845,52.4662,52.5253,52222.0
2017-11-17 13:30:00,53.26,53.47,53.25,53.45,50607.0,52.5155,52.7225,52.5056,52.7028,50607.0
2017-11-17 14:00:00,53.45,53.53,53.43,53.47,59233.0,52.7028,52.7817,52.6831,52.7225,59233.0
2017-11-17 14:30:00,53.47,53.47,53.33,53.36,82801.0,52.7225,52.7225,52.5845,52.6141,82801.0
2017-11-17 15:00:00,53.36,53.38,53.27,53.28,59333.0,52.6141,52.6338,52.5253,52.5352,59333.0
2017-11-17 15:30:00,53.27,53.27,52.94,52.96,237499.0,52.5253,52.5253,52.1999,52.2197,237499.0
2017-11-20 09:30:00,53.19,53.32,52.86,52.96,35423.0,52.4464,52.5746,52.1211,52.2197,35423.0
2017-11-20 10:00:00,52.93,53.06,52.85,53.0,37798.0,52.1901,52.3183,52.1112,52.2591,37798.0
2017-11-20 10:30:00,53.0,53.26,52.97,53.26,74144.0,52.2591,52.5155,52.2295,52.5155,74144.0
2017-11-20 11:00:00,53.26,53.3,53.09,53.13,83157.0,52.5155,52.5549,52.3478,52.3873,83157.0
2017-11-20 11:30:00,53.14,53.24,53.1,53.2,52138.0,52.3971,52.4957,52.3577,52.4563,52138.0
2017-11-20 12:00:00,53.2,53.41,53.18,53.39,53217.0,52.4563,52.6634,52.4366,52.6437,53217.0
2017-11-20 12:30:00,53.4,53.47,53.37,53.44,16058.0,52.6535,52.7225,52.6239,52.693,16058.0
2017-11-20 13:00:00,53.47,53.52,53.44,53.52,20574.0,52.7225,52.7718,52.693,52.7718,20574.0
2017-11-20 13:30:00,53.51,53.53,53.39,53.52,29060.0,52.762,52.7817,52.6437,52.7718,29060.0
2017-11-20 14:00:00,53.52,53.56,53.47,53.53,28566.0,52.7718,52.8113,52.7225,52.7817,28566.0
2017-11-20 14:30:00,53.53,53.57,53.5,53.52,20507.0,52.7817,52.8211,52.7521,52.7718,20507.0
2017-11-20 15:00:00,53.54,53.55,53.51,53.54,37190.0,52.7916,52.8014,52.762,52.7916,37190.0
2017-11-20 15:30:00,53.54,53.54,53.42,53.47,228398.0,52.7916,52.7916,52.6732,52.7225,228398.0
2017-11-21 09:30:00,53.78,53.94,53.64,53.65,27161.0,53.0282,53.186,52.8902,52.9,27161.0
2017-11-21 10:00:00,53.68,53.98,53.6,53.98,121298.0,52.9296,53.2254,52.8507,53.2254,121298.0
2017-11-21 10:30:00,53.97,54.01,53.87,53.89,37245.0,53.2155,53.255,53.1169,53.1367,37245.0
2017-11-21 11:00:00,53.89,53.91,53.76,53.79,27986.0,53.1367,53.1564,53.0085,53.0381,27986.0
2017-11-21 11:30:00,53.79,53.89,53.75,53.82,24998.0,53.0381,53.1367,52.9986,53.0676,24998.0
2017-11-21 12:00:00,53.83,53.87,53.79,53.83,132580.0,53.0775,53.1169,53.0381,53.0775,132580.0
2017-11-21 12:30:00,53.84,53.95,53.83,53.95,15328.0,53.0874,53.1958,53.0775,53.1958,15328.0
2017-11-21 13:00:00,53.94,53.95,53.87,53.91,16354.0,53.186,53.1958,53.1169,53.1564,16354.0
2017-11-21 13:30:00,53.9,53.91,53.71,53.76,46355.0,53.1465,53.1564,52.9592,53.0085,46355.0
2017-11-21 14:00:00,53.78,53.9,53.74,53.88,20366.0,53.0282,53.1465,52.9888,53.1268,20366.0
2017-11-21 14:30:00,53.89,53.97,53.87,53.97,20879.0,53.1367,53.2155,53.1169,53.2155,20879.0
2017-11-21 15:00:00,53.97,53.98,53.81,53.85,41577.0,53.2155,53.2254,53.0578,53.0972,41577.0
2017-11-21 15:30:00,53.85,53.85,53.63,53.7,212032.0,53.0972,53.0972,52.8803,52.9493,212032.0
2017-11-22 09:30:00,53.71,53.85,53.58,53.74,40144.0,52.9592,53.0972,52.831,52.9888,40144.0
2017-11-22 10:00:00,53.73,53.81,53.68,53.7,33773.0,52.9789,53.0578,52.9296,52.9493,33773.0
2017-11-22 10:30:00,53.7,53.72,53.58,53.68,37702.0,52.9493,52.969,52.831,52.9296,37702.0
2017-11-22 11:00:00,53.69,53.71,53.63,53.68,31677.0,52.9395,52.9592,52.8803,52.9296,31677.0
2017-11-22 11:30:00,53.68,53.69,53.51,53.56,20769.0,52.9296,52.9395,52.762,52.8113,20769.0
2017-11-22 12:00:00,53.55,53.6,53.51,53.53,14697.0,52.8014,52.8507,52.762,52.7817,14697.0
2017-11-22 12:30:00,53.53,53.66,53.49,53.65,44821.0,52.7817,52.9099,52.7423,52.9,44821.0
2017-11-22 13:00:00,53.66,53.71,53.65,53.68,23884.0,52.9099,52.9592,52.9,52.9296,23884.0
2017-11-22 13:30:00,53.68,53.69,53.59,53.6,76457.0,52.9296,52.9395,52.8409,52.8507,76457.0
2017-11-22 14:00:00,53.59,53.6,53.41,53.51,40954.0,52.8409,52.8507,52.6634,52.762,40954.0
2017-11-22 14:30:00,53.51,53.7,53.51,53.65,25820.0,52.762,52.9493,52.762,52.9,25820.0
2017-11-22 15:00:00,53.65,53.69,53.63,53.65,28427.0,52.9,52.9395,52.8803,52.9,28427.0
2017-11-22 15:30:00,53.64,53.66,53.5,53.53,173215.0,52.8902,52.9099,52.7521,52.7817,173215.0
2017-11-24 09:30:00,53.67,53.8,53.53,53.6,11918.0,52.9197,53.0479,52.7817,52.8507,11918.0
2017-11-24 10:00:00,53.61,53.61,53.41,53.41,6040.0,52.8606,52.8606,52.6634,52.6634,6040.0
2017-11-24 10:30:00,53.42,53.46,53.28,53.37,12386.0,52.6732,52.7127,52.5352,52.6239,12386.0
2017-11-24 11:00:00,53.35,53.41,53.33,53.35,8688.0,52.6042,52.6634,52.5845,52.6042,8688.0
2017-11-24 11:30:00,53.35,53.42,53.32,53.37,10168.0,52.6042,52.6732,52.5746,52.6239,10168.0
2017-11-24 12:00:00,53.36,53.37,53.29,53.36,35723.0,52.6141,52.6239,52.545,52.6141,35723.0
2017-11-24 12:30:00,53.36,53.38,53.28,53.31,63468.0,52.6141,52.6338,52.5352,52.5648,63468.0
2017-11-27 09:30:00,53.35,53.73,53.22,53.61,46737.0,52.6042,52.9789,52.476,52.8606,46737.0
2017-11-27 10:00:00,53.63,53.78,53.56,53.66,74573.0,52.8803,53.0282,52.8113,52.9099,74573.0
2017-11-27 10:30:00,53.66,53.68,53.52,53.56,36964.0,52.9099,52.9296,52.7718,52.8113,36964.0
2017-11-27 11:00:00,53.55,53.59,53.5,53.54,39704.0,52.8014,52.8409,52.7521,52.7916,39704.0
2017-11-27 11:30:00,53.54,53.55,53.46,53.52,51310.0,52.7916,52.8014,52.7127,52.7718,51310.0
2017-11-27 12:00:00,53.52,53.57,53.46,53.48,30597.0,52.7718,52.8211,52.7127,52.7324,30597.0
2017-11-27 12:30:00,53.49,53.57,53.49,53.54,24953.0,52.7423,52.8211,52.7423,52.7916,24953.0
2017-11-27 13:00:00,53.55,53.56,53.5,53.52,35031.0,52.8014,52.8113,52.7521,52.7718,35031.0
2017-11-27 13:30:00,53.52,53.52,53.4,53.42,30484.0,52.7718,52.7718,52.6535,52.6732,30484.0
2017-11-27 14:00:00,53.43,53.47,53.37,53.41,44944.0,52.6831,52.7225,52.6239,52.6634,44944.0
2017-11-27 14:30:00,53.4,53.46,53.38,53.45,42520.0,52.6535,52.7127,52.6338,52.7028,42520.0
2017-11-27 15:00:00,53.44,53.52,53.44,53.51,73086.0,52.693,52.7718,52.693,52.762,73086.0
2017-11-27 15:30:00,53.51,53.53,53.45,53.48,198616.0,52.762,52.7817,52.7028,52.7324,198616.0
2017-11-28 09:30:00,53.74,53.91,53.65,53.7,58691.0,52.9888,53.1564,52.9,52.9493,58691.0
2017-11-28 10:00:00,53.71,53.71,53.59,53.64,30046.0,52.9592,52.9592,52.8409,52.8902,30046.0
2017-11-28 10:30:00,53.63,53.82,53.63,53.8,64933.0,52.8803,53.0676,52.8803,53.0479,64933.0
2017-11-28 11:00:00,53.82,53.91,53.76,53.76,53370.0,53.0676,53.1564,53.0085,53.0085,53370.0
2017-11-28 11:30:00,53.79,53.88,53.77,53.87,28742.0,53.0381,53.1268,53.0183,53.1169,28742.0
2017-11-28 12:00:00,53.89,53.9,53.84,53.87,26656.0,53.1367,53.1465,53.0874,53.1169,26656.0
2017-11-28 12:30:00,53.88,54.01,53.86,53.96,23915.0,53.1268,53.255,53.1071,53.2057,23915.0
2017-11-28 13:00:00,54.0,54.16,53.93,53.96,163712.0,53.2451,53.4029,53.1761,53.2057,163712.0
2017-11-28 13:30:00,53.95,54.06,53.89,53.89,81862.0,53.1958,53.3043,53.1367,53.1367,81862.0
2017-11-28 14:00:00,53.9,53.93,53.72,53.81,49806.0,53.1465,53.1761,52.969,53.0578,49806.0
2017-11-28 14:30:00,53.81,54.1,53.8,54.1,65724.0,53.0578,53.3437,53.0479,53.3437,65724.0
2017-11-28 15:00:00,54.09,54.34,54.08,54.3,65886.0,53.3339,53.5804,53.324,53.5409,65886.0
2017-11-28 15:30:00,54.3,54.39,54.28,54.34,225073.0,53.5409,53.6297,53.5212,53.5804,225073.0
2017-11-29 09:30:00,54.41,54.93,54.37,54.87,35483.0,53.6494,54.1621,53.61,54.103,35483.0
2017-11-29 10:00:00,54.87,54.88,54.43,54.56,63067.0,54.103,54.1128,53.6691,53.7973,63067.0
2017-11-29 10:30:00,54.51,54.65,54.49,54.57,31047.0,53.748,53.886,53.7283,53.8072,31047.0
2017-11-29 11:00:00,54.55,54.63,54.52,54.55,25107.0,53.7874,53.8663,53.7579,53.7874,25107.0
2017-11-29 11:30:00,54.56,54.85,54.55,54.69,71397.0,53.7973,54.0832,53.7874,53.9255,71397.0
2017-11-29 12:00:00,54.69,54.83,54.62,54.75,66665.0,53.9255,54.0635,53.8565,53.9846,66665.0
2017-11-29 12:30:00,54.74,54.86,54.64,54.83,60961.0,53.9748,54.0931,53.8762,54.0635,60961.0
2017-11-29 13:00:00,54.8,54.83,54.77,54.77,38042.0,54.0339,54.0635,54.0044,54.0044,38042.0
2017-11-29 13:30:00,54.79,54.8,54.72,54.79,22716.0,54.0241,54.0339,53.9551,54.0241,22716.0
2017-11-29 14:00:00,54.79,54.93,54.79,54.93,30047.0,54.0241,54.1621,54.0241,54.1621,30047.0
2017-11-29 14:30:00,54.93,54.96,54.84,54.84,31538.0,54.1621,54.1917,54.0734,54.0734,31538.0
2017-11-29 15:00:00,54.84,54.97,54.81,54.94,49436.0,54.0734,54.2016,54.0438,54.172,49436.0
2017-11-29 15:30:00,54.95,54.97,54.79,54.84,222471.0,54.1818,54.2016,54.0241,54.0734,222471.0
2017-11-30 09:30:00,55.04,55.04,54.52,54.91,40293.0,54.2706,54.2706,53.7579,54.1424,40293.0
2017-11-30 10:00:00,54.92,55.18,54.86,55.18,40214.0,54.1523,54.4086,54.0931,54.4086,40214.0
2017-11-30 10:30:00,55.18,55.3,55.12,55.14,59047.0,54.4086,54.527,54.3495,54.3692,59047.0
2017-11-30 11:00:00,55.14,55.37,55.1,55.27,37381.0,54.3692,54.596,54.3297,54.4974,37381.0
2017-11-30 11:30:00,55.29,55.32,55.18,55.26,41301.0,54.5171,54.5467,54.4086,54.4875,41301.0
2017-11-30 12:00:00,55.28,55.56,55.28,55.56,32359.0,54.5072,54.7833,54.5072,54.7833,32359.0
2017-11-30 12:30:00,55.55,55.82,55.53,55.74,66060.0,54.7735,55.0397,54.7537,54.9608,66060.0
2017-11-30 13:00:00,55.75,55.83,55.62,55.62,42239.0,54.9707,55.0495,54.8425,54.8425,42239.0
2017-11-30 13:30:00,55.63,55.69,55.51,55.66,46119.0,54.8523,54.9115,54.734,54.8819,46119.0
2017-11-30 14:00:00,55.67,55.72,55.62,55.72,61827.0,54.8918,54.9411,54.8425,54.9411,61827.0
2017-11-30 14:30:00,55.71,55.72,55.57,55.62,62756.0,54.9312,54.9411,54.7932,54.8425,62756.0
2017-11-30 15:00:00,55.61,55.69,55.55,55.63,91453.0,54.8326,54.9115,54.7735,54.8523,91453.0
2017-11-30 15:30:00,55.63,55.8,55.46,55.69,482925.0,54.8523,55.02,54.6847,54.9115,482925.0
2017-12-01 09:30:00,55.71,55.8,55.27,55.32,41751.0,54.9312,55.02,54.4974,54.5467,41751.0
2017-12-01 10:00:00,55.3,55.35,55.15,55.25,63210.0,54.527,54.5763,54.379,54.4776,63210.0
2017-12-01 10:30:00,55.23,55.31,54.92,54.98,55251.0,54.4579,54.5368,54.1523,54.2114,55251.0
2017-12-01 11:00:00,54.97,54.97,53.53,53.54,73999.0,54.2016,54.2016,52.7817,52.7916,73999.0
2017-12-01 11:30:00,53.55,54.37,53.38,54.31,148256.0,52.8014,53.61,52.6338,53.5508,148256.0
2017-12-01 12:00:00,54.27,54.64,54.23,54.34,75158.0,53.5113,53.8762,53.4719,53.5804,75158.0
2017-12-01 12:30:00,54.36,54.75,54.36,54.69,57734.0,53.6001,53.9846,53.6001,53.9255,57734.0
2017-12-01 13:00:00,54.68,54.8,54.66,54.79,45440.0,53.9156,54.0339,53.8959,54.0241,45440.0
2017-12-01 13:30:00,54.79,54.97,54.7,54.87,71564.0,54.0241,54.2016,53.9353,54.103,71564.0
2017-12-01 14:00:00,54.84,54.87,54.75,54.83,58831.0,54.0734,54.103,53.9846,54.0635,58831.0
2017-12-01 14:30:00,54.83,54.9,54.73,54.8,67458.0,54.0635,54.1325,53.9649,54.0339,67458.0
2017-12-01 15:00:00,54.8,54.92,54.76,54.91,80576.0,54.0339,54.1523,53.9945,54.1424,80576.0
2017-12-01 15:30:00,54.91,55.02,54.88,54.9,245343.0,54.1424,54.2509,54.1128,54.1325,245343.0
2017-12-04 09:30:00,55.64,55.71,55.36,55.58,116955.0,54.8622,54.9312,54.5861,54.803,116955.0
2017-12-04 10:00:00,55.58,55.84,55.55,55.77,348666.0,54.803,55.0594,54.7735,54.9904,348666.0
2017-12-04 10:30:00,55.79,56.05,55.71,56.01,92536.0,55.0101,55.2665,54.9312,55.227,92536.0
2017-12-04 11:00:00,56.0,56.36,56.0,56.23,88357.0,55.2172,55.5721,55.2172,55.4439,88357.0
2017-12-04 11:30:00,56.26,56.47,56.24,56.4,61259.0,55.4735,55.6806,55.4538,55.6116,61259.0
2017-12-04 12:00:00,56.37,56.39,55.98,56.07,60904.0,55.582,55.6017,55.1974,55.2862,60904.0
2017-12-04 12:30:00,56.04,56.08,55.87,56.01,38847.0,55.2566,55.296,55.089,55.227,38847.0
2017-12-04 13:00:00,56.02,56.05,55.8,55.9,30061.0,55.2369,55.2665,55.02,55.1186,30061.0
2017-12-04 13:30:00,55.87,55.98,55.85,55.87,23059.0,55.089,55.1974,55.0693,55.089,23059.0
2017-12-04 14:00:00,55.87,55.87,55.43,55.43,76253.0,55.089,55.089,54.6551,54.6551,76253.0
2017-12-04 14:30:00,55.45,55.52,55.37,55.46,59333.0,54.6749,54.7439,54.596,54.6847,59333.0
2017-12-04 15:00:00,55.44,55.55,55.43,55.45,43616.0,54.665,54.7735,54.6551,54.6749,43616.0
2017-12-04 15:30:00,55.45,55.47,55.18,55.18,235831.0,54.6749,54.6946,54.4086,54.4086,235831.0
2017-12-05 09:30:00,55.48,55.48,54.66,54.77,77833.0,54.7044,54.7044,53.8959,54.0044,77833.0
2017-12-05 10:00:00,54.77,55.19,54.76,55.04,108211.0,54.0044,54.4185,53.9945,54.2706,108211.0
2017-12-05 10:30:00,55.03,55.2,54.93,55.2,68092.0,54.2607,54.4283,54.1621,54.4283,68092.0
2017-12-05 11:00:00,55.2,55.27,54.73,54.84,38428.0,54.4283,54.4974,53.9649,54.0734,38428.0
2017-12-05 11:30:00,54.84,54.95,54.78,54.83,34183.0,54.0734,54.1818,54.0142,54.0635,34183.0
2017-12-05 12:00:00,54.79,54.84,54.64,54.79,53243.0,54.0241,54.0734,53.8762,54.0241,53243.0
2017-12-05 12:30:00,54.78,54.9,54.78,54.85,24523.0,54.0142,54.1325,54.0142,54.0832,24523.0
2017-12-05 13:00:00,54.85,54.96,54.83,54.91,24216.0,54.0832,54.1917,54.0635,54.1424,24216.0
2017-12-05 13:30:00,54.89,54.89,54.77,54.78,29202.0,54.1227,54.1227,54.0044,54.0142,29202.0
2017-12-05 14:00:00,54.78,54.83,54.55,54.55,84423.0,54.0142,54.0635,53.7874,53.7874,84423.0
2017-12-05 14:30:00,54.54,54.54,54.15,54.2,74854.0,53.7776,53.7776,53.393,53.4423,74854.0
2017-12-05 15:00:00,54.21,54.33,54.14,54.33,107928.0,53.4522,53.5705,53.3832,53.5705,107928.0
2017-12-05 15:30:00,54.32,54.33,53.98,54.03,276771.0,53.5606,53.5705,53.2254,53.2747,276771.0
2017-12-06 09:30:00,53.98,54.37,53.98,54.2,38350.0,53.2254,53.61,53.2254,53.4423,38350.0
2017-12-06 10:00:00,54.22,54.37,54.19,54.35,32947.0,53.462,53.61,53.4325,53.5902,32947.0
2017-12-06 10:30:00,54.37,54.44,54.22,54.38,50611.0,53.61,53.679,53.462,53.6198,50611.0
2017-12-06 11:00:00,54.38,54.49,54.36,54.43,54947.0,53.6198,53.7283,53.6001,53.6691,54947.0
2017-12-06 11:30:00,54.43,54.49,54.36,54.4,34911.0,53.6691,53.7283,53.6001,53.6395,34911.0
2017-12-06 12:00:00,54.37,54.43,54.24,54.3,39352.0,53.61,53.6691,53.4818,53.5409,39352.0
2017-12-06 12:30:00,54.3,54.32,54.25,54.32,27343.0,53.5409,53.5606,53.4916,53.5606,27343.0
2017-12-06 13:00:00,54.32,54.36,54.27,54.3,34673.0,53.5606,53.6001,53.5113,53.5409,34673.0
2017-12-06 13:30:00,54.31,54.4,54.14,54.17,136173.0,53.5508,53.6395,53.3832,53.4127,136173.0
2017-12-06 14:00:00,54.17,54.32,54.13,54.27,52816.0,53.4127,53.5606,53.3733,53.5113,52816.0
2017-12-06 14:30:00,54.27,54.34,54.17,54.18,34193.0,53.5113,53.5804,53.4127,53.4226,34193.0
2017-12-06 15:00:00,54.17,54.17,54.05,54.06,68264.0,53.4127,53.4127,53.2944,53.3043,68264.0
2017-12-06 15:30:00,54.06,54.07,53.91,53.98,214658.0,53.3043,53.3141,53.1564,53.2254,214658.0
2017-12-07 09:30:00,53.83,54.5,53.81,54.48,43527.0,53.0775,53.7381,53.0578,53.7184,43527.0
2017-12-07 10:00:00,54.47,54.74,54.37,54.61,55351.0,53.7086,53.9748,53.61,53.8466,55351.0
2017-12-07 10:30:00,54.6,54.91,54.57,54.66,53777.0,53.8367,54.1424,53.8072,53.8959,53777.0
2017-12-07 11:00:00,54.66,54.9,54.65,54.85,51255.0,53.8959,54.1325,53.886,54.0832,51255.0
2017-12-07 11:30:00,54.88,55.02,54.83,55.0,41458.0,54.1128,54.2509,54.0635,54.2311,41458.0
2017-12-07 12:00:00,55.0,55.02,54.8,54.8,40397.0,54.2311,54.2509,54.0339,54.0339,40397.0
2017-12-07 12:30:00,54.8,54.85,54.75,54.82,53806.0,54.0339,54.0832,53.9846,54.0537,53806.0
2017-12-07 13:00:00,54.85,54.88,54.66,54.75,35202.0,54.0832,54.1128,53.8959,53.9846,35202.0
2017-12-07 13:30:00,54.74,54.83,54.72,54.77,36342.0,53.9748,54.0635,53.9551,54.0044,36342.0
2017-12-07 14:00:00,54.74,54.8,54.68,54.77,58326.0,53.9748,54.0339,53.9156,54.0044,58326.0
2017-12-07 14:30:00,54.76,54.82,54.63,54.72,85027.0,53.9945,54.0537,53.8663,53.9551,85027.0
2017-12-07 15:00:00,54.74,54.86,54.71,54.84,48815.0,53.9748,54.0931,53.9452,54.0734,48815.0
2017-12-07 15:30:00,54.84,54.9,54.71,54.81,177436.0,54.0734,54.1325,53.9452,54.0438,177436.0
2017-12-08 09:30:00,55.06,55.2,54.84,54.98,65838.0,54.2903,54.4283,54.0734,54.2114,65838.0
2017-12-08 10:00:00,55.0,55.0,54.79,54.81,32283.0,54.2311,54.2311,54.0241,54.0438,32283.0
2017-12-08 10:30:00,54.83,55.05,54.83,54.98,101211.0,54.0635,54.2804,54.0635,54.2114,101211.0
2017-12-08 11:00:00,54.99,55.05,54.84,54.91,78843.0,54.2213,54.2804,54.0734,54.1424,78843.0
2017-12-08 11:30:00,54.91,55.0,54.83,54.85,54698.0,54.1424,54.2311,54.0635,54.0832,54698.0
2017-12-08 12:00:00,54.85,54.96,54.84,54.94,41767.0,54.0832,54.1917,54.0734,54.172,41767.0
2017-12-08 12:30:00,54.94,54.99,54.83,54.88,33089.0,54.172,54.2213,54.0635,54.1128,33089.0
2017-12-08 13:00:00,54.88,54.89,54.79,54.82,42965.0,54.1128,54.1227,54.0241,54.0537,42965.0
2017-12-08 13:30:00,54.83,54.86,54.72,54.82,27413.0,54.0635,54.0931,53.9551,54.0537,27413.0
2017-12-08 14:00:00,54.83,54.87,54.77,54.79,40396.0,54.0635,54.103,54.0044,54.0241,40396.0
2017-12-08 14:30:00,54.8,54.85,54.74,54.82,33261.0,54.0339,54.0832,53.9748,54.0537,33261.0
2017-12-08 15:00:00,54.83,54.88,54.74,54.81,75546.0,54.0635,54.1128,53.9748,54.0438,75546.0
2017-12-08 15:30:00,54.81,54.89,54.76,54.84,191572.0,54.0438,54.1227,53.9945,54.0734,191572.0
2017-12-11 09:30:00,54.91,55.18,54.64,54.89,68154.0,54.1424,54.4086,53.8762,54.1227,68154.0
2017-12-11 10:00:00,54.96,54.98,54.8,54.85,52006.0,54.1917,54.2114,54.0339,54.0832,52006.0
2017-12-11 10:30:00,54.85,54.9,54.73,54.81,49782.0,54.0832,54.1325,53.9649,54.0438,49782.0
2017-12-11 11:00:00,54.81,54.9,54.75,54.83,51200.0,54.0438,54.1325,53.9846,54.0635,51200.0
2017-12-11 11:30:00,54.83,54.91,54.8,54.89,41160.0,54.0635,54.1424,54.0339,54.1227,41160.0
2017-12-11 12:00:00,54.88,54.98,54.87,54.87,49441.0,54.1128,54.2114,54.103,54.103,49441.0
2017-12-11 12:30:00,54.87,54.96,54.85,54.93,45539.0,54.103,54.1917,54.0832,54.1621,45539.0
2017-12-11 13:00:00,54.93,54.97,54.84,54.84,46575.0,54.1621,54.2016,54.0734,54.0734,46575.0
2017-12-11 13:30:00,54.83,54.87,54.77,54.85,42590.0,54.0635,54.103,54.0044,54.0832,42590.0
2017-12-11 14:00:00,54.86,54.88,54.77,54.8,58020.0,54.0931,54.1128,54.0044,54.0339,58020.0
2017-12-11 14:30:00,54.8,54.85,54.78,54.82,97676.0,54.0339,54.0832,54.0142,54.0537,97676.0
2017-12-11 15:00:00,54.82,54.84,54.59,54.61,69070.0,54.0537,54.0734,53.8269,53.8466,69070.0
2017-12-11 15:30:00,54.61,54.64,54.52,54.63,175342.0,53.8466,53.8762,53.7579,53.8663,175342.0
2017-12-12 09:30:00,54.68,55.05,54.57,54.75,48232.0,53.9156,54.2804,53.8072,53.9846,48232.0
2017-12-12 10:00:00,54.76,54.93,54.68,54.93,57133.0,53.9945,54.1621,53.9156,54.1621,57133.0
2017-12-12 10:30:00,54.93,55.0,54.79,54.81,44868.0,54.1621,54.2311,54.0241,54.0438,44868.0
2017-12-12 11:00:00,54.8,54.86,54.75,54.82,47419.0,54.0339,54.0931,53.9846,54.0537,47419.0
2017-12-12 11:30:00,54.84,54.87,54.82,54.87,33412.0,54.0734,54.103,54.0537,54.103,33412.0
2017-12-12 12:00:00,54.88,55.01,54.82,54.83,45118.0,54.1128,54.241,54.0537,54.0635,45118.0
2017-12-12 12:30:00,54.84,54.92,54.8,54.86,22878.0,54.0734,54.1523,54.0339,54.0931,22878.0
2017-12-12 13:00:00,54.87,54.88,54.81,54.84,20466.0,54.103,54.1128,54.0438,54.0734,20466.0
2017-12-12 13:30:00,54.82,54.86,54.78,54.78,23710.0,54.0537,54.0931,54.0142,54.0142,23710.0
2017-12-12 14:00:00,54.77,54.81,54.7,54.81,35284.0,54.0044,54.0438,53.9353,54.0438,35284.0
2017-12-12 14:30:00,54.81,54.81,54.67,54.69,46298.0,54.0438,54.0438,53.9058,53.9255,46298.0
2017-12-12 15:00:00,54.69,54.71,54.64,54.69,52974.0,53.9255,53.9452,53.8762,53.9255,52974.0
2017-12-12 15:30:00,54.69,54.69,54.56,54.58,150808.0,53.9255,53.9255,53.7973,53.817,150808.0
2017-12-13 09:30:00,54.54,54.86,54.36,54.83,49656.0,53.7776,54.0931,53.6001,54.0635,49656.0
2017-12-13 10:00:00,54.84,54.91,54.72,54.89,24688.0,54.0734,54.1424,53.9551,54.1227,24688.0
2017-12-13 10:30:00,54.89,54.96,54.71,54.77,42259.0,54.1227,54.1917,53.9452,54.0044,42259.0
2017-12-13 11:00:00,54.77,54.93,54.77,54.91,32954.0,54.0044,54.1621,54.0044,54.1424,32954.0
2017-12-13 11:30:00,54.91,55.18,54.91,55.15,63374.0,54.1424,54.4086,54.1424,54.379,63374.0
2017-12-13 12:00:00,55.15,55.16,54.9,54.93,40117.0,54.379,54.3889,54.1325,54.1621,40117.0
2017-12-13 12:30:00,54.93,54.97,54.78,54.79,71406.0,54.1621,54.2016,54.0142,54.0241,71406.0
2017-12-13 13:00:00,54.8,54.8,54.71,54.73,54024.0,54.0339,54.0339,53.9452,53.9649,54024.0
2017-12-13 13:30:00,54.73,54.78,54.67,54.76,73254.0,53.9649,54.0142,53.9058,53.9945,73254.0
2017-12-13 14:00:00,54.78,54.93,54.76,54.9,78506.0,54.0142,54.1621,53.9945,54.1325,78506.0
2017-12-13 14:30:00,54.91,54.94,54.82,54.83,45173.0,54.1424,54.172,54.0537,54.0635,45173.0
2017-12-13 15:00:00,54.83,54.85,54.62,54.64,61977.0,54.0635,54.0832,53.8565,53.8762,61977.0
2017-12-13 15:30:00,54.63,54.69,54.6,54.62,210421.0,53.8663,53.9255,53.8367,53.8565,210421.0
2017-12-14 09:30:00,54.62,54.86,54.47,54.8,34528.0,53.8763,54.113,53.7283,54.0538,34528.0
2017-12-14 10:00:00,54.77,54.88,54.71,54.83,28615.0,54.0242,54.1327,53.965,54.0834,28615.0
2017-12-14 10:30:00,54.84,54.9,54.74,54.81,46492.0,54.0933,54.1525,53.9946,54.0637,46492.0
2017-12-14 11:00:00,54.81,54.91,54.75,54.87,20976.0,54.0637,54.1623,54.0045,54.1229,20976.0
2017-12-14 11:30:00,54.87,54.87,54.53,54.73,52133.0,54.1229,54.1229,53.7875,53.9848,52133.0
2017-12-14 12:00:00,54.7,54.78,54.65,54.65,14629.0,53.9552,54.0341,53.9059,53.9059,14629.0
2017-12-14 12:30:00,54.68,54.7,54.51,54.56,23883.0,53.9354,53.9552,53.7678,53.8171,23883.0
2017-12-14 13:00:00,54.57,54.69,54.54,54.69,25487.0,53.8269,53.9453,53.7974,53.9453,25487.0
2017-12-14 13:30:00,54.69,54.71,54.4,54.4,23401.0,53.9453,53.965,53.6593,53.6593,23401.0
2017-12-14 14:00:00,54.4,54.5,54.28,54.29,25840.0,53.6593,53.7579,53.5409,53.5508,25840.0
2017-12-14 14:30:00,54.32,54.36,54.25,54.33,41921.0,53.5803,53.6198,53.5113,53.5902,41921.0
2017-12-14 15:00:00,54.33,54.43,54.3,54.41,37431.0,53.5902,53.6889,53.5606,53.6691,37431.0
2017-12-14 15:30:00,54.42,54.58,54.37,54.38,154741.0,53.679,53.8368,53.6297,53.6395,154741.0
2017-12-15 09:30:00,54.76,55.08,54.63,55.05,262043.0,54.0144,54.33,53.8861,54.3004,262043.0
2017-12-15 10:00:00,55.05,55.19,54.91,55.02,45292.0,54.3004,54.4385,54.1623,54.2708,45292.0
2017-12-15 10:30:00,55.03,55.06,54.86,54.98,109250.0,54.2807,54.3103,54.113,54.2314,109250.0
2017-12-15 11:00:00,54.98,55.24,54.95,55.24,101608.0,54.2314,54.4878,54.2018,54.4878,101608.0
2017-12-15 11:30:00,55.21,55.34,55.16,55.31,91804.0,54.4582,54.5865,54.4089,54.5569,91804.0
2017-12-15 12:00:00,55.31,55.35,55.26,55.32,45336.0,54.5569,54.5963,54.5075,54.5667,45336.0
2017-12-15 12:30:00,55.31,55.51,55.3,55.44,54329.0,54.5569,54.7541,54.547,54.6851,54329.0
2017-12-15 13:00:00,55.44,55.5,55.3,55.31,118082.0,54.6851,54.7443,54.547,54.5569,118082.0
2017-12-15 13:30:00,55.29,55.46,55.29,55.44,38751.0,54.5371,54.7048,54.5371,54.6851,38751.0
2017-12-15 14:00:00,55.44,55.5,55.4,55.46,45071.0,54.6851,54.7443,54.6456,54.7048,45071.0
2017-12-15 14:30:00,55.46,55.52,55.41,55.45,46083.0,54.7048,54.764,54.6555,54.695,46083.0
2017-12-15 15:00:00,55.44,55.6,55.39,55.59,104960.0,54.6851,54.8429,54.6358,54.8331,104960.0
2017-12-15 15:30:00,55.59,55.6,55.14,55.21,432585.0,54.8331,54.8429,54.3892,54.4582,432585.0
2017-12-18 09:30:00,55.64,55.93,55.29,55.9,67213.0,54.8824,55.1684,54.5371,55.1388,67213.0
2017-12-18 10:00:00,55.91,55.91,55.65,55.73,33960.0,55.1487,55.1487,54.8922,54.9711,33960.0
2017-12-18 10:30:00,55.73,55.84,55.67,55.77,32138.0,54.9711,55.0797,54.912,55.0106,32138.0
2017-12-18 11:00:00,55.76,55.85,55.72,55.8,28940.0,55.0007,55.0895,54.9613,55.0402,28940.0
2017-12-18 11:30:00,55.82,56.24,55.8,56.15,101121.0,55.0599,55.4742,55.0402,55.3854,101121.0
2017-12-18 12:00:00,56.09,56.16,56.03,56.14,45586.0,55.3262,55.3953,55.2671,55.3756,45586.0
2017-12-18 12:30:00,56.13,56.15,56.03,56.03,38273.0,55.3657,55.3854,55.2671,55.2671,38273.0
2017-12-18 13:00:00,56.03,56.05,55.81,55.82,47014.0,55.2671,55.2868,55.0501,55.0599,47014.0
2017-12-18 13:30:00,55.83,56.04,55.74,55.91,69863.0,55.0698,55.2769,54.981,55.1487,69863.0
2017-12-18 14:00:00,55.9,55.95,55.83,55.92,37659.0,55.1388,55.1882,55.0698,55.1586,37659.0
2017-12-18 14:30:00,55.91,56.05,55.91,56.04,51070.0,55.1487,55.2868,55.1487,55.2769,51070.0
2017-12-18 15:00:00,56.02,56.25,56.0,56.13,73405.0,55.2572,55.4841,55.2375,55.3657,73405.0
2017-12-18 15:30:00,56.12,56.26,56.07,56.2,237047.0,55.3558,55.4939,55.3065,55.4347,237047.0
2017-12-19 09:30:00,56.45,56.47,56.18,56.35,42606.0,55.6813,55.7011,55.415,55.5827,42606.0
2017-12-19 10:00:00,56.36,56.4,56.05,56.06,29408.0,55.5926,55.632,55.2868,55.2967,29408.0
2017-12-19 10:30:00,56.1,56.29,56.1,56.24,28880.0,55.3361,55.5235,55.3361,55.4742,28880.0
2017-12-19 11:00:00,56.24,56.24,56.08,56.2,20342.0,55.4742,55.4742,55.3164,55.4347,20342.0
2017-12-19 11:30:00,56.19,56.21,56.05,56.06,20033.0,55.4249,55.4446,55.2868,55.2967,20033.0
2017-12-19 12:00:00,56.08,56.15,56.05,56.14,25561.0,55.3164,55.3854,55.2868,55.3756,25561.0
2017-12-19 12:30:00,56.13,56.39,56.12,56.34,50580.0,55.3657,55.6222,55.3558,55.5728,50580.0
2017-12-19 13:00:00,56.36,56.57,56.35,56.52,85166.0,55.5926,55.7997,55.5827,55.7504,85166.0
2017-12-19 13:30:00,56.53,56.58,56.45,56.46,95997.0,55.7603,55.8096,55.6813,55.6912,95997.0
2017-12-19 14:00:00,56.46,56.58,56.44,56.53,85464.0,55.6912,55.8096,55.6715,55.7603,85464.0
2017-12-19 14:30:00,56.52,56.55,56.34,56.37,58048.0,55.7504,55.78,55.5728,55.6024,58048.0
2017-12-19 15:00:00,56.37,56.41,56.23,56.41,69380.0,55.6024,55.6419,55.4643,55.6419,69380.0
2017-12-19 15:30:00,56.41,56.46,56.32,56.36,222276.0,55.6419,55.6912,55.5531,55.5926,222276.0
2017-12-20 09:30:00,56.6,56.93,56.56,56.79,179895.0,55.8293,56.1548,55.7898,56.0167,179895.0
2017-12-20 10:00:00,56.79,56.92,56.69,56.76,71211.0,56.0167,56.1449,55.9181,55.9871,71211.0
2017-12-20 10:30:00,56.78,56.79,56.57,56.73,77864.0,56.0069,56.0167,55.7997,55.9575,77864.0
2017-12-20 11:00:00,56.73,56.95,56.64,56.95,95253.0,55.9575,56.1745,55.8688,56.1745,95253.0
2017-12-20 11:30:00,56.95,57.09,56.92,56.98,94427.0,56.1745,56.3126,56.1449,56.2041,94427.0
2017-12-20 12:00:00,56.99,57.04,56.91,56.97,59224.0,56.214,56.2633,56.1351,56.1943,59224.0
2017-12-20 12:30:00,56.97,57.01,56.87,56.92,51440.0,56.1943,56.2337,56.0956,56.1449,51440.0
2017-12-20 13:00:00,56.92,57.0,56.91,56.98,58415.0,56.1449,56.2239,56.1351,56.2041,58415.0
2017-12-20 13:30:00,56.99,57.07,56.93,57.0,79340.0,56.214,56.2929,56.1548,56.2239,79340.0
2017-12-20 14:00:00,57.01,57.19,57.0,57.16,88080.0,56.2337,56.4113,56.2239,56.3817,88080.0
2017-12-20 14:30:00,57.14,57.32,57.11,57.24,117674.0,56.3619,56.5395,56.3324,56.4606,117674.0
2017-12-20 15:00:00,57.26,57.32,57.17,57.17,156086.0,56.4803,56.5395,56.3915,56.3915,156086.0
2017-12-20 15:30:00,57.18,57.2,56.99,57.01,319367.0,56.4014,56.4211,56.214,56.2337,319367.0
2017-12-21 09:30:00,57.32,57.44,56.95,57.18,59557.0,56.5395,56.6579,56.1745,56.4014,59557.0
2017-12-21 10:00:00,57.16,57.2,56.91,57.14,141335.0,56.3817,56.4211,56.1351,56.3619,141335.0
2017-12-21 10:30:00,57.13,57.24,57.04,57.18,36620.0,56.3521,56.4606,56.2633,56.4014,36620.0
2017-12-21 11:00:00,57.18,57.36,57.18,57.34,33880.0,56.4014,56.579,56.4014,56.5592,33880.0
2017-12-21 11:30:00,57.34,57.71,57.25,57.46,98681.0,56.5592,56.9242,56.4705,56.6776,98681.0
2017-12-21 12:00:00,57.46,57.57,57.39,57.49,33624.0,56.6776,56.7861,56.6085,56.7072,33624.0
2017-12-21 12:30:00,57.49,57.49,57.36,57.44,62101.0,56.7072,56.7072,56.579,56.6579,62101.0
2017-12-21 13:00:00,57.45,57.68,57.38,57.67,53564.0,56.6677,56.8946,56.5987,56.8847,53564.0
2017-12-21 13:30:00,57.67,57.7,57.32,57.35,98353.0,56.8847,56.9143,56.5395,56.5691,98353.0
2017-12-21 14:00:00,57.35,57.48,57.06,57.06,122701.0,56.5691,56.6973,56.283,56.283,122701.0
2017-12-21 14:30:00,57.09,57.53,57.08,57.49,126203.0,56.3126,56.7466,56.3028,56.7072,126203.0
2017-12-21 15:00:00,57.48,57.48,57.29,57.37,64671.0,56.6973,56.6973,56.5099,56.5888,64671.0
2017-12-21 15:30:00,57.38,57.45,57.16,57.24,182609.0,56.5987,56.6677,56.3817,56.4606,182609.0
2017-12-22 09:30:00,57.0,57.24,56.88,56.95,52583.0,56.2239,56.4606,56.1055,56.1745,52583.0
2017-12-22 10:00:00,56.96,57.1,56.91,56.95,32796.0,56.1844,56.3225,56.1351,56.1745,32796.0
2017-12-22 10:30:00,56.94,56.98,56.85,56.87,39047.0,56.1647,56.2041,56.0759,56.0956,39047.0
2017-12-22 11:00:00,56.88,56.91,56.81,56.88,39153.0,56.1055,56.1351,56.0364,56.1055,39153.0
2017-12-22 11:30:00,56.88,56.92,56.77,56.9,46258.0,56.1055,56.1449,55.997,56.1252,46258.0
2017-12-22 12:00:00,56.91,56.99,56.9,56.97,55711.0,56.1351,56.214,56.1252,56.1943,55711.0
2017-12-22 12:30:00,56.96,56.97,56.87,56.87,39516.0,56.1844,56.1943,56.0956,56.0956,39516.0
2017-12-22 13:00:00,56.87,56.92,56.85,56.91,32074.0,56.0956,56.1449,56.0759,56.1351,32074.0
2017-12-22 13:30:00,56.91,56.94,56.82,56.9,60711.0,56.1351,56.1647,56.0463,56.1252,60711.0
2017-12-22 14:00:00,56.89,56.91,56.85,56.88,45351.0,56.1154,56.1351,56.0759,56.1055,45351.0
2017-12-22 14:30:00,56.89,56.94,56.85,56.86,60349.0,56.1154,56.1647,56.0759,56.0858,60349.0
2017-12-22 15:00:00,56.87,56.89,56.76,56.84,60593.0,56.0956,56.1154,55.9871,56.066,60593.0
2017-12-22 15:30:00,56.84,56.84,56.7,56.77,174422.0,56.066,56.066,55.9279,55.997,174422.0
2017-12-26 09:30:00,56.82,57.13,56.82,57.12,19639.0,56.0463,56.3521,56.0463,56.3422,19639.0
2017-12-26 10:00:00,57.11,57.17,57.05,57.11,11532.0,56.3324,56.3915,56.2732,56.3324,11532.0
2017-12-26 10:30:00,57.09,57.11,56.83,56.85,9817.0,56.3126,56.3324,56.0562,56.0759,9817.0
2017-12-26 11:00:00,56.87,56.97,56.85,56.96,12981.0,56.0956,56.1943,56.0759,56.1844,12981.0
2017-12-26 11:30:00,56.96,57.0,56.89,56.93,16249.0,56.1844,56.2239,56.1154,56.1548,16249.0
2017-12-26 12:00:00,56.95,57.0,56.88,56.98,17892.0,56.1745,56.2239,56.1055,56.2041,17892.0
2017-12-26 12:30:00,56.98,56.98,56.86,56.9,12946.0,56.2041,56.2041,56.0858,56.1252,12946.0
2017-12-26 13:00:00,56.9,57.0,56.88,56.92,18922.0,56.1252,56.2239,56.1055,56.1449,18922.0
2017-12-26 13:30:00,56.94,56.94,56.78,56.89,37328.0,56.1647,56.1647,56.0069,56.1154,37328.0
2017-12-26 14:00:00,56.89,56.91,56.83,56.87,16021.0,56.1154,56.1351,56.0562,56.0956,16021.0
2017-12-26 14:30:00,56.89,56.97,56.87,56.95,49682.0,56.1154,56.1943,56.0956,56.1745,49682.0
2017-12-26 15:00:00,56.94,56.97,56.86,56.91,31112.0,56.1647,56.1943,56.0858,56.1351,31112.0
2017-12-26 15:30:00,56.91,56.92,56.83,56.89,66173.0,56.1351,56.1449,56.0562,56.1154,66173.0
2017-12-27 09:30:00,57.05,57.05,56.72,56.81,12005.0,56.2732,56.2732,55.9477,56.0364,12005.0
2017-12-27 10:00:00,56.81,57.08,56.81,57.03,63364.0,56.0364,56.3028,56.0364,56.2534,63364.0
2017-12-27 10:30:00,57.01,57.13,57.01,57.1,35867.0,56.2337,56.3521,56.2337,56.3225,35867.0
2017-12-27 11:00:00,57.12,57.13,57.06,57.09,14963.0,56.3422,56.3521,56.283,56.3126,14963.0
2017-12-27 11:30:00,57.09,57.17,57.0,57.07,29517.0,56.3126,56.3915,56.2239,56.2929,29517.0
2017-12-27 12:00:00,57.06,57.06,56.97,57.02,30086.0,56.283,56.283,56.1943,56.2436,30086.0
2017-12-27 12:30:00,57.02,57.08,57.01,57.04,14720.0,56.2436,56.3028,56.2337,56.2633,14720.0
2017-12-27 13:00:00,57.05,57.12,56.92,56.92,45288.0,56.2732,56.3422,56.1449,56.1449,45288.0
2017-12-27 13:30:00,56.89,56.99,56.85,56.96,21905.0,56.1154,56.214,56.0759,56.1844,21905.0
2017-12-27 14:00:00,56.97,57.0,56.83,57.0,49094.0,56.1943,56.2239,56.0562,56.2239,49094.0
2017-12-27 14:30:00,57.0,57.03,56.96,57.01,29265.0,56.2239,56.2534,56.1844,56.2337,29265.0
2017-12-27 15:00:00,57.02,57.05,56.99,57.03,34322.0,56.2436,56.2732,56.214,56.2534,34322.0
2017-12-27 15:30:00,57.03,57.05,56.9,56.97,126741.0,56.2534,56.2732,56.1252,56.1943,126741.0
2017-12-28 09:30:00,57.0,57.02,56.84,57.02,17148.0,56.2239,56.2436,56.066,56.2436,17148.0
2017-12-28 10:00:00,56.99,57.01,56.94,56.95,8247.0,56.214,56.2337,56.1647,56.1745,8247.0
2017-12-28 10:30:00,56.96,57.01,56.93,56.95,12836.0,56.1844,56.2337,56.1548,56.1745,12836.0
2017-12-28 11:00:00,56.94,56.99,56.84,56.92,42205.0,56.1647,56.214,56.066,56.1449,42205.0
2017-12-28 11:30:00,56.88,57.01,56.88,56.96,6712.0,56.1055,56.2337,56.1055,56.1844,6712.0
2017-12-28 12:00:00,56.94,57.0,56.9,56.98,10322.0,56.1647,56.2239,56.1252,56.2041,10322.0
2017-12-28 12:30:00,57.02,57.02,56.91,56.97,8844.0,56.2436,56.2436,56.1351,56.1943,8844.0
2017-12-28 13:00:00,56.96,56.96,56.83,56.83,18192.0,56.1844,56.1844,56.0562,56.0562,18192.0
2017-12-28 13:30:00,56.86,56.92,56.84,56.91,17120.0,56.0858,56.1449,56.066,56.1351,17120.0
2017-12-28 14:00:00,56.91,56.94,56.88,56.89,16330.0,56.1351,56.1647,56.1055,56.1154,16330.0
2017-12-28 14:30:00,56.89,56.96,56.88,56.94,16703.0,56.1154,56.1844,56.1055,56.1647,16703.0
2017-12-28 15:00:00,56.95,56.95,56.89,56.93,25252.0,56.1745,56.1745,56.1154,56.1548,25252.0
2017-12-28 15:30:00,56.93,57.03,56.89,56.99,117143.0,56.1548,56.2534,56.1154,56.214,117143.0
2017-12-29 09:30:00,57.18,57.18,56.9,56.94,23696.0,56.4014,56.4014,56.1252,56.1647,23696.0
2017-12-29 10:00:00,56.93,57.01,56.92,57.01,14102.0,56.1548,56.2337,56.1449,56.2337,14102.0
2017-12-29 10:30:00,57.0,57.06,56.94,57.06,11945.0,56.2239,56.283,56.1647,56.283,11945.0
2017-12-29 11:00:00,57.07,57.07,56.98,57.06,10103.0,56.2929,56.2929,56.2041,56.283,10103.0
2017-12-29 11:30:00,57.05,57.09,57.02,57.09,10655.0,56.2732,56.3126,56.2436,56.3126,10655.0
2017-12-29 12:00:00,57.07,57.1,56.92,56.92,9535.0,56.2929,56.3225,56.1449,56.1449,9535.0
2017-12-29 12:30:00,56.92,57.0,56.92,56.95,8971.0,56.1449,56.2239,56.1449,56.1745,8971.0
2017-12-29 13:00:00,56.95,56.98,56.92,56.95,9404.0,56.1745,56.2041,56.1449,56.1745,9404.0
2017-12-29 13:30:00,56.96,56.96,56.87,56.92,11728.0,56.1844,56.1844,56.0956,56.1449,11728.0
2017-12-29 14:00:00,56.92,56.95,56.89,56.92,12475.0,56.1449,56.1745,56.1154,56.1449,12475.0
2017-12-29 14:30:00,56.91,56.94,56.86,56.88,11277.0,56.1351,56.1647,56.0858,56.1055,11277.0
2017-12-29 15:00:00,56.87,56.89,56.82,56.88,26437.0,56.0956,56.1154,56.0463,56.1055,26437.0
2017-12-29 15:30:00,56.88,56.88,56.58,56.6,167648.0,56.1055,56.1055,55.8096,55.8293,167648.0
2018-01-02 09:30:00,56.9,57.06,56.57,56.73,41798.0,56.1252,56.283,55.7997,55.9575,41798.0
2018-01-02 10:00:00,56.77,57.02,56.75,56.89,25066.0,55.997,56.2436,55.9773,56.1154,25066.0
2018-01-02 10:30:00,56.87,56.89,56.66,56.75,23049.0,56.0956,56.1154,55.8885,55.9773,23049.0
2018-01-02 11:00:00,56.74,56.8,56.64,56.79,20145.0,55.9674,56.0266,55.8688,56.0167,20145.0
2018-01-02 11:30:00,56.77,56.79,56.62,56.69,24169.0,55.997,56.0167,55.849,55.9181,24169.0
2018-01-02 12:00:00,56.7,56.84,56.67,56.79,65902.0,55.9279,56.066,55.8983,56.0167,65902.0
2018-01-02 12:30:00,56.81,56.84,56.72,56.72,15073.0,56.0364,56.066,55.9477,55.9477,15073.0
2018-01-02 13:00:00,56.73,56.88,56.73,56.85,14636.0,55.9575,56.1055,55.9575,56.0759,14636.0
2018-01-02 13:30:00,56.87,56.89,56.79,56.81,56350.0,56.0956,56.1154,56.0167,56.0364,56350.0
2018-01-02 14:00:00,56.82,56.86,56.78,56.86,28711.0,56.0463,56.0858,56.0069,56.0858,28711.0
2018-01-02 14:30:00,56.87,57.1,56.86,57.09,134318.0,56.0956,56.3225,56.0858,56.3126,134318.0
2018-01-02 15:00:00,57.09,57.1,57.02,57.07,55594.0,56.3126,56.3225,56.2436,56.2929,55594.0
2018-01-02 15:30:00,57.07,57.32,57.01,57.29,249458.0,56.2929,56.5395,56.2337,56.5099,249458.0
2018-01-03 09:30:00,57.03,57.27,57.0,57.15,34403.0,56.2534,56.4902,56.2239,56.3718,34403.0
2018-01-03 10:00:00,57.17,57.37,57.1,57.37,25397.0,56.3915,56.5888,56.3225,56.5888,25397.0
2018-01-03 10:30:00,57.36,57.42,57.15,57.18,23687.0,56.579,56.6381,56.3718,56.4014,23687.0
2018-01-03 11:00:00,57.2,57.25,57.12,57.13,18556.0,56.4211,56.4705,56.3422,56.3521,18556.0
2018-01-03 11:30:00,57.11,57.22,57.1,57.21,30530.0,56.3324,56.4409,56.3225,56.431,30530.0
2018-01-03 12:00:00,57.22,57.33,57.2,57.3,29138.0,56.4409,56.5494,56.4211,56.5198,29138.0
2018-01-03 12:30:00,57.3,57.47,57.25,57.43,21642.0,56.5198,56.6875,56.4705,56.648,21642.0
2018-01-03 13:00:00,57.45,57.53,57.38,57.46,30763.0,56.6677,56.7466,56.5987,56.6776,30763.0
2018-01-03 13:30:00,57.46,57.47,57.41,57.45,45381.0,56.6776,56.6875,56.6283,56.6677,45381.0
2018-01-03 14:00:00,57.45,57.67,57.44,57.64,47309.0,56.6677,56.8847,56.6579,56.8551,47309.0
2018-01-03 14:30:00,57.63,57.77,57.61,57.68,67636.0,56.8453,56.9834,56.8256,56.8946,67636.0
2018-01-03 15:00:00,57.67,57.72,57.54,57.69,111960.0,56.8847,56.9341,56.7565,56.9045,111960.0
2018-01-03 15:30:00,57.68,57.8,57.62,57.65,254813.0,56.8946,57.013,56.8354,56.865,254813.0
2018-01-04 09:30:00,57.8,57.9,57.4,57.75,103274.0,57.013,57.1116,56.6184,56.9636,103274.0
2018-01-04 10:00:00,57.75,57.75,57.44,57.55,44479.0,56.9636,56.9636,56.6579,56.7664,44479.0
2018-01-04 10:30:00,57.57,57.61,57.38,57.54,47607.0,56.7861,56.8256,56.5987,56.7565,47607.0
2018-01-04 11:00:00,57.54,57.61,57.48,57.52,102170.0,56.7565,56.8256,56.6973,56.7368,102170.0
2018-01-04 11:30:00,57.52,57.52,57.3,57.37,36958.0,56.7368,56.7368,56.5198,56.5888,36958.0
2018-01-04 12:00:00,57.39,57.53,57.37,57.4,52804.0,56.6085,56.7466,56.5888,56.6184,52804.0
2018-01-04 12:30:00,57.41,57.51,57.34,57.5,33942.0,56.6283,56.7269,56.5592,56.717,33942.0
2018-01-04 13:00:00,57.51,57.63,57.49,57.53,27439.0,56.7269,56.8453,56.7072,56.7466,27439.0
2018-01-04 13:30:00,57.52,57.54,57.37,57.45,42970.0,56.7368,56.7565,56.5888,56.6677,42970.0
2018-01-04 14:00:00,57.44,57.7,57.44,57.58,41126.0,56.6579,56.9143,56.6579,56.796,41126.0
2018-01-04 14:30:00,57.57,57.7,57.56,57.7,44474.0,56.7861,56.9143,56.7762,56.9143,44474.0
2018-01-04 15:00:00,57.69,57.71,57.53,57.59,69389.0,56.9045,56.9242,56.7466,56.8058,69389.0
2018-01-04 15:30:00,57.59,57.64,57.53,57.58,174670.0,56.8058,56.8551,56.7466,56.796,174670.0
2018-01-05 09:30:00,57.95,57.95,57.46,57.55,96012.0,57.1609,57.1609,56.6776,56.7664,96012.0
2018-01-05 10:00:00,57.55,57.72,57.4,57.71,39070.0,56.7664,56.9341,56.6184,56.9242,39070.0
2018-01-05 10:30:00,57.71,57.98,57.64,57.88,95780.0,56.9242,57.1905,56.8551,57.0919,95780.0
2018-01-05 11:00:00,57.85,58.07,57.82,57.98,63083.0,57.0623,57.2793,57.0327,57.1905,63083.0
2018-01-05 11:30:00,57.98,58.02,57.85,57.93,35078.0,57.1905,57.23,57.0623,57.1412,35078.0
2018-01-05 12:00:00,57.94,57.99,57.84,57.96,37927.0,57.1511,57.2004,57.0524,57.1708,37927.0
2018-01-05 12:30:00,57.97,58.38,57.92,58.1,830651.0,57.1806,57.5851,57.1313,57.3089,830651.0
2018-01-05 13:00:00,58.12,58.28,58.03,58.15,129402.0,57.3286,57.4864,57.2398,57.3582,129402.0
2018-01-05 13:30:00,58.15,58.32,58.11,58.19,94815.0,57.3582,57.5259,57.3187,57.3977,94815.0
2018-01-05 14:00:00,58.2,58.28,58.17,58.25,59805.0,57.4075,57.4864,57.3779,57.4568,59805.0
2018-01-05 14:30:00,58.27,58.34,58.24,58.3,65569.0,57.4766,57.5456,57.447,57.5062,65569.0
2018-01-05 15:00:00,58.3,58.48,58.27,58.47,69626.0,57.5062,57.6837,57.4766,57.6738,69626.0
2018-01-05 15:30:00,58.46,58.51,58.33,58.49,236337.0,57.664,57.7133,57.5357,57.6936,236337.0
2018-01-08 09:30:00,58.64,58.71,58.28,58.31,44649.0,57.8415,57.9106,57.4864,57.516,44649.0
2018-01-08 10:00:00,58.3,58.38,58.22,58.32,38601.0,57.5062,57.5851,57.4272,57.5259,38601.0
2018-01-08 10:30:00,58.33,58.34,58.08,58.1,44190.0,57.5357,57.5456,57.2892,57.3089,44190.0
2018-01-08 11:00:00,58.09,58.19,57.98,58.17,30714.0,57.299,57.3977,57.1905,57.3779,30714.0
2018-01-08 11:30:00,58.14,58.28,58.07,58.28,56007.0,57.3483,57.4864,57.2793,57.4864,56007.0
2018-01-08 12:00:00,58.28,58.41,58.24,58.28,51860.0,57.4864,57.6147,57.447,57.4864,51860.0
2018-01-08 12:30:00,58.28,58.38,58.27,58.35,23511.0,57.4864,57.5851,57.4766,57.5555,23511.0
2018-01-08 13:00:00,58.36,58.39,58.26,58.28,50751.0,57.5653,57.5949,57.4667,57.4864,50751.0
2018-01-08 13:30:00,58.29,58.29,58.19,58.21,21398.0,57.4963,57.4963,57.3977,57.4174,21398.0
2018-01-08 14:00:00,58.21,58.26,58.19,58.2,36985.0,57.4174,57.4667,57.3977,57.4075,36985.0
2018-01-08 14:30:00,58.21,58.24,58.13,58.17,53245.0,57.4174,57.447,57.3385,57.3779,53245.0
2018-01-08 15:00:00,58.17,58.36,58.17,58.32,81719.0,57.3779,57.5653,57.3779,57.5259,81719.0
2018-01-08 15:30:00,58.32,58.41,58.26,58.36,185781.0,57.5259,57.6147,57.4667,57.5653,185781.0
2018-01-09 09:30:00,58.43,58.58,58.36,58.39,53402.0,57.6344,57.7823,57.5653,57.5949,53402.0
2018-01-09 10:00:00,58.39,58.65,58.39,58.54,40452.0,57.5949,57.8514,57.5949,57.7429,40452.0
2018-01-09 10:30:00,58.54,58.54,58.26,58.41,24038.0,57.7429,57.7429,57.4667,57.6147,24038.0
2018-01-09 11:00:00,58.46,58.55,58.36,58.55,50626.0,57.664,57.7528,57.5653,57.7528,50626.0
2018-01-09 11:30:00,58.54,58.64,58.51,58.63,15878.0,57.7429,57.8415,57.7133,57.8317,15878.0
2018-01-09 12:00:00,58.62,58.7,58.6,58.67,18608.0,57.8218,57.9007,57.8021,57.8711,18608.0
2018-01-09 12:30:00,58.63,58.65,58.6,58.61,15846.0,57.8317,57.8514,57.8021,57.8119,15846.0
2018-01-09 13:00:00,58.62,58.66,58.62,58.64,26155.0,57.8218,57.8613,57.8218,57.8415,26155.0
2018-01-09 13:30:00,58.65,58.65,58.5,58.54,52415.0,57.8514,57.8514,57.7034,57.7429,52415.0
2018-01-09 14:00:00,58.54,58.55,58.48,58.53,37650.0,57.7429,57.7528,57.6837,57.733,37650.0
2018-01-09 14:30:00,58.52,58.55,58.47,58.53,29382.0,57.7232,57.7528,57.6738,57.733,29382.0
2018-01-09 15:00:00,58.53,58.55,58.42,58.48,137969.0,57.733,57.7528,57.6245,57.6837,137969.0
2018-01-09 15:30:00,58.49,58.61,58.43,58.45,258049.0,57.6936,57.8119,57.6344,57.6541,258049.0
2018-01-10 09:30:00,58.4,58.47,58.18,58.42,50371.0,57.6048,57.6738,57.3878,57.6245,50371.0
2018-01-10 10:00:00,58.42,58.58,58.33,58.55,19620.0,57.6245,57.7823,57.5357,57.7528,19620.0
2018-01-10 10:30:00,58.53,58.6,58.45,58.46,16713.0,57.733,57.8021,57.6541,57.664,16713.0
2018-01-10 11:00:00,58.47,58.54,58.42,58.42,21984.0,57.6738,57.7429,57.6245,57.6245,21984.0
2018-01-10 11:30:00,58.41,58.61,58.4,58.57,19174.0,57.6147,57.8119,57.6048,57.7725,19174.0
2018-01-10 12:00:00,58.56,58.59,58.49,58.58,20235.0,57.7626,57.7922,57.6936,57.7823,20235.0
2018-01-10 12:30:00,58.57,58.57,58.43,58.49,30709.0,57.7725,57.7725,57.6344,57.6936,30709.0
2018-01-10 13:00:00,58.49,58.51,58.38,58.4,42151.0,57.6936,57.7133,57.5851,57.6048,42151.0
2018-01-10 13:30:00,58.41,58.48,58.39,58.46,21237.0,57.6147,57.6837,57.5949,57.664,21237.0
2018-01-10 14:00:00,58.46,58.46,58.35,58.38,23591.0,57.664,57.664,57.5555,57.5851,23591.0
2018-01-10 14:30:00,58.38,58.45,58.32,58.32,25441.0,57.5851,57.6541,57.5259,57.5259,25441.0
2018-01-10 15:00:00,58.34,58.42,58.28,58.34,31133.0,57.5456,57.6245,57.4864,57.5456,31133.0
2018-01-10 15:30:00,58.34,58.39,58.3,58.38,96967.0,57.5456,57.5949,57.5062,57.5851,96967.0
2018-01-11 09:30:00,58.51,58.78,58.51,58.76,25076.0,57.7133,57.9796,57.7133,57.9599,25076.0
2018-01-11 10:00:00,58.79,58.86,58.63,58.65,100921.0,57.9895,58.0585,57.8317,57.8514,100921.0
2018-01-11 10:30:00,58.64,58.68,58.54,58.67,53115.0,57.8415,57.881,57.7429,57.8711,53115.0
2018-01-11 11:00:00,58.68,58.75,58.57,58.6,41595.0,57.881,57.95,57.7725,57.8021,41595.0
2018-01-11 11:30:00,58.58,58.76,58.58,58.7,54594.0,57.7823,57.9599,57.7823,57.9007,54594.0
2018-01-11 12:00:00,58.7,58.84,58.7,58.81,86141.0,57.9007,58.0388,57.9007,58.0092,86141.0
2018-01-11 12:30:00,58.83,58.94,58.8,58.9,42998.0,58.0289,58.1374,57.9993,58.098,42998.0
2018-01-11 13:00:00,58.92,59.0,58.88,58.96,53964.0,58.1177,58.1966,58.0783,58.1572,53964.0
2018-01-11 13:30:00,58.98,58.98,58.88,58.92,24466.0,58.1769,58.1769,58.0783,58.1177,24466.0
2018-01-11 14:00:00,58.92,59.0,58.88,58.95,70445.0,58.1177,58.1966,58.0783,58.1473,70445.0
2018-01-11 14:30:00,58.93,59.0,58.9,58.99,40030.0,58.1276,58.1966,58.098,58.1868,40030.0
2018-01-11 15:00:00,58.98,59.12,58.97,59.08,82308.0,58.1769,58.315,58.167,58.2755,82308.0
2018-01-11 15:30:00,59.08,59.11,59.03,59.1,164687.0,58.2755,58.3051,58.2262,58.2953,164687.0
2018-01-12 09:30:00,59.39,59.61,59.27,59.39,47247.0,58.5813,58.7983,58.4629,58.5813,47247.0
2018-01-12 10:00:00,59.4,59.48,59.37,59.4,59277.0,58.5912,58.6701,58.5616,58.5912,59277.0
2018-01-12 10:30:00,59.41,59.56,59.39,59.55,68283.0,58.601,58.749,58.5813,58.7391,68283.0
2018-01-12 11:00:00,59.55,59.55,59.43,59.49,29286.0,58.7391,58.7391,58.6208,58.68,29286.0
2018-01-12 11:30:00,59.49,59.53,59.48,59.52,51099.0,58.68,58.7194,58.6701,58.7095,51099.0
2018-01-12 12:00:00,59.52,59.68,59.45,59.63,95224.0,58.7095,58.8674,58.6405,58.818,95224.0
2018-01-12 12:30:00,59.63,59.81,59.63,59.79,62702.0,58.818,58.9956,58.818,58.9759,62702.0
2018-01-12 13:00:00,59.8,59.93,59.8,59.92,39593.0,58.9857,59.114,58.9857,59.1041,39593.0
2018-01-12 13:30:00,59.91,60.15,59.91,60.01,102310.0,59.0942,59.331,59.0942,59.1929,102310.0
2018-01-12 14:00:00,60.01,60.14,59.99,60.12,51238.0,59.1929,59.3211,59.1731,59.3014,51238.0
2018-01-12 14:30:00,60.11,60.16,60.04,60.16,51699.0,59.2915,59.3408,59.2225,59.3408,51699.0
2018-01-12 15:00:00,60.16,60.17,60.07,60.09,66073.0,59.3408,59.3507,59.2521,59.2718,66073.0
2018-01-12 15:30:00,60.09,60.19,60.07,60.15,183085.0,59.2718,59.3704,59.2521,59.331,183085.0
2018-01-16 09:30:00,60.46,60.54,60.22,60.27,81418.0,59.6367,59.7157,59.4,59.4493,81418.0
2018-01-16 10:00:00,60.25,60.34,60.17,60.17,63241.0,59.4296,59.5184,59.3507,59.3507,63241.0
2018-01-16 10:30:00,60.16,60.18,59.85,59.85,60356.0,59.3408,59.3606,59.035,59.035,60356.0
2018-01-16 11:00:00,59.86,59.99,59.77,59.98,49004.0,59.0449,59.1731,58.9561,59.1633,49004.0
2018-01-16 11:30:00,59.97,59.97,59.7,59.74,64703.0,59.1534,59.1534,58.8871,58.9265,64703.0
2018-01-16 12:00:00,59.79,59.79,59.52,59.55,45806.0,58.9759,58.9759,58.7095,58.7391,45806.0
2018-01-16 12:30:00,59.54,59.55,59.35,59.35,47144.0,58.7293,58.7391,58.5419,58.5419,47144.0
2018-01-16 13:00:00,59.37,59.39,59.25,59.29,125522.0,58.5616,58.5813,58.4432,58.4827,125522.0
2018-01-16 13:30:00,59.27,59.27,58.88,58.91,91160.0,58.4629,58.4629,58.0783,58.1078,91160.0
2018-01-16 14:00:00,58.89,58.95,58.54,58.64,68035.0,58.0881,58.1473,57.7429,57.8415,68035.0
2018-01-16 14:30:00,58.66,58.7,58.36,58.41,91219.0,57.8613,57.9007,57.5653,57.6147,91219.0
2018-01-16 15:00:00,58.43,58.97,58.43,58.87,126757.0,57.6344,58.167,57.6344,58.0684,126757.0
2018-01-16 15:30:00,58.88,58.91,58.72,58.78,248466.0,58.0783,58.1078,57.9204,57.9796,248466.0
2018-01-17 09:30:00,59.04,59.28,58.65,58.91,84976.0,58.2361,58.4728,57.8514,58.1078,84976.0
2018-01-17 10:00:00,58.88,59.04,58.85,59.0,47359.0,58.0783,58.2361,58.0487,58.1966,47359.0
2018-01-17 10:30:00,59.02,59.19,58.99,59.19,38838.0,58.2164,58.384,58.1868,58.384,38838.0
2018-01-17 11:00:00,59.21,59.35,59.12,59.28,22221.0,58.4038,58.5419,58.315,58.4728,22221.0
2018-01-17 11:30:00,59.29,59.39,59.19,59.23,30297.0,58.4827,58.5813,58.384,58.4235,30297.0
2018-01-17 12:00:00,59.21,59.26,59.16,59.23,22341.0,58.4038,58.4531,58.3544,58.4235,22341.0
2018-01-17 12:30:00,59.23,59.37,59.22,59.36,38490.0,58.4235,58.5616,58.4136,58.5517,38490.0
2018-01-17 13:00:00,59.36,59.45,59.32,59.36,31044.0,58.5517,58.6405,58.5123,58.5517,31044.0
2018-01-17 13:30:00,59.38,59.42,59.2,59.25,34252.0,58.5714,58.6109,58.3939,58.4432,34252.0
2018-01-17 14:00:00,59.26,59.41,59.26,59.34,34410.0,58.4531,58.601,58.4531,58.532,34410.0
2018-01-17 14:30:00,59.33,59.35,59.29,59.32,36980.0,58.5221,58.5419,58.4827,58.5123,36980.0
2018-01-17 15:00:00,59.32,59.37,59.27,59.29,58111.0,58.5123,58.5616,58.4629,58.4827,58111.0
2018-01-17 15:30:00,59.29,59.35,59.07,59.16,250768.0,58.4827,58.5419,58.2657,58.3544,250768.0
2018-01-18 09:30:00,59.26,59.39,58.98,59.17,51274.0,58.4531,58.5813,58.1769,58.3643,51274.0
2018-01-18 10:00:00,59.13,59.14,58.87,59.06,58378.0,58.3249,58.3347,58.0684,58.2558,58378.0
2018-01-18 10:30:00,59.05,59.12,58.95,58.97,72981.0,58.2459,58.315,58.1473,58.167,72981.0
2018-01-18 11:00:00,58.97,59.08,58.9,58.93,52003.0,58.167,58.2755,58.098,58.1276,52003.0
2018-01-18 11:30:00,58.92,58.98,58.88,58.94,39440.0,58.1177,58.1769,58.0783,58.1374,39440.0
2018-01-18 12:00:00,58.93,59.06,58.9,59.05,25882.0,58.1276,58.2558,58.098,58.2459,25882.0
2018-01-18 12:30:00,59.04,59.05,59.0,59.04,25422.0,58.2361,58.2459,58.1966,58.2361,25422.0
2018-01-18 13:00:00,59.04,59.09,59.02,59.07,24277.0,58.2361,58.2854,58.2164,58.2657,24277.0
2018-01-18 13:30:00,59.06,59.07,58.96,59.04,32471.0,58.2558,58.2657,58.1572,58.2361,32471.0
2018-01-18 14:00:00,59.04,59.12,59.02,59.09,23542.0,58.2361,58.315,58.2164,58.2854,23542.0
2018-01-18 14:30:00,59.09,59.1,58.97,58.99,28556.0,58.2854,58.2953,58.167,58.1868,28556.0
2018-01-18 15:00:00,58.98,59.07,58.96,58.96,43099.0,58.1769,58.2657,58.1572,58.1572,43099.0
2018-01-18 15:30:00,58.96,58.97,58.77,58.81,276572.0,58.1572,58.167,57.9698,58.0092,276572.0
2018-01-19 09:30:00,59.18,59.18,58.67,58.83,159585.0,58.3742,58.3742,57.8711,58.0289,159585.0
2018-01-19 10:00:00,58.83,58.83,58.66,58.77,36339.0,58.0289,58.0289,57.8613,57.9698,36339.0
2018-01-19 10:30:00,58.74,58.8,58.62,58.66,59840.0,57.9402,57.9993,57.8218,57.8613,59840.0
2018-01-19 11:00:00,58.67,58.86,58.62,58.83,73138.0,57.8711,58.0585,57.8218,58.0289,73138.0
2018-01-19 11:30:00,58.83,58.85,58.75,58.77,29987.0,58.0289,58.0487,57.95,57.9698,29987.0
2018-01-19 12:00:00,58.79,58.9,58.76,58.87,26080.0,57.9895,58.098,57.9599,58.0684,26080.0
2018-01-19 12:30:00,58.86,58.95,58.86,58.93,26083.0,58.0585,58.1473,58.0585,58.1276,26083.0
2018-01-19 13:00:00,58.92,58.94,58.85,58.9,26043.0,58.1177,58.1374,58.0487,58.098,26043.0
2018-01-19 13:30:00,58.9,58.92,58.8,58.82,32642.0,58.098,58.1177,57.9993,58.0191,32642.0
2018-01-19 14:00:00,58.82,58.99,58.8,58.97,44573.0,58.0191,58.1868,57.9993,58.167,44573.0
2018-01-19 14:30:00,58.98,59.04,58.93,58.95,35845.0,58.1769,58.2361,58.1276,58.1473,35845.0
2018-01-19 15:00:00,58.94,59.0,58.89,59.0,62683.0,58.1374,58.1966,58.0881,58.1966,62683.0
2018-01-19 15:30:00,59.0,59.01,58.87,58.9,288738.0,58.1966,58.2065,58.0684,58.098,288738.0
2018-01-22 09:30:00,58.93,58.93,58.44,58.61,63639.0,58.1276,58.1276,57.6442,57.8119,63639.0
2018-01-22 10:00:00,58.6,58.9,58.58,58.8,30926.0,57.8021,58.098,57.7823,57.9993,30926.0
2018-01-22 10:30:00,58.81,58.83,58.68,58.72,96710.0,58.0092,58.0289,57.881,57.9204,96710.0
2018-01-22 11:00:00,58.72,58.83,58.7,58.74,15366.0,57.9204,58.0289,57.9007,57.9402,15366.0
2018-01-22 11:30:00,58.73,58.89,58.72,58.79,38743.0,57.9303,58.0881,57.9204,57.9895,38743.0
2018-01-22 12:00:00,58.79,58.85,58.78,58.82,26202.0,57.9895,58.0487,57.9796,58.0191,26202.0
2018-01-22 12:30:00,58.82,58.92,58.8,58.8,59527.0,58.0191,58.1177,57.9993,57.9993,59527.0
2018-01-22 13:00:00,58.8,58.8,58.72,58.73,15526.0,57.9993,57.9993,57.9204,57.9303,15526.0
2018-01-22 13:30:00,58.72,58.78,58.62,58.69,37254.0,57.9204,57.9796,57.8218,57.8908,37254.0
2018-01-22 14:00:00,58.7,58.81,58.7,58.79,20180.0,57.9007,58.0092,57.9007,57.9895,20180.0
2018-01-22 14:30:00,58.8,58.89,58.8,58.87,18483.0,57.9993,58.0881,57.9993,58.0684,18483.0
2018-01-22 15:00:00,58.86,58.91,58.86,58.88,30716.0,58.0585,58.1078,58.0585,58.0783,30716.0
2018-01-22 15:30:00,58.88,59.12,58.87,59.07,211450.0,58.0783,58.315,58.0684,58.2657,211450.0
2018-01-23 09:30:00,59.06,59.11,58.72,58.83,32813.0,58.2558,58.3051,57.9204,58.0289,32813.0
2018-01-23 10:00:00,58.81,58.86,58.63,58.71,27769.0,58.0092,58.0585,57.8317,57.9106,27769.0
2018-01-23 10:30:00,58.72,58.9,58.64,58.9,38175.0,57.9204,58.098,57.8415,58.098,38175.0
2018-01-23 11:00:00,58.89,59.04,58.84,59.03,29800.0,58.0881,58.2361,58.0388,58.2262,29800.0
2018-01-23 11:30:00,59.03,59.03,58.87,58.9,23163.0,58.2262,58.2262,58.0684,58.098,23163.0
2018-01-23 12:00:00,58.88,58.93,58.85,58.9,56414.0,58.0783,58.1276,58.0487,58.098,56414.0
2018-01-23 12:30:00,58.9,59.24,58.89,59.24,52777.0,58.098,58.4334,58.0881,58.4334,52777.0
2018-01-23 13:00:00,59.21,59.22,59.13,59.16,25586.0,58.4038,58.4136,58.3249,58.3544,25586.0
2018-01-23 13:30:00,59.17,59.22,59.03,59.07,26194.0,58.3643,58.4136,58.2262,58.2657,26194.0
2018-01-23 14:00:00,59.05,59.11,58.88,58.91,40647.0,58.2459,58.3051,58.0783,58.1078,40647.0
2018-01-23 14:30:00,58.93,59.22,58.89,59.14,72411.0,58.1276,58.4136,58.0881,58.3347,72411.0
2018-01-23 15:00:00,59.13,59.13,59.02,59.04,38313.0,58.3249,58.3249,58.2164,58.2361,38313.0
2018-01-23 15:30:00,59.04,59.29,59.04,59.11,189772.0,58.2361,58.4827,58.2361,58.3051,189772.0
2018-01-24 09:30:00,59.2,59.89,59.2,59.87,49262.0,58.3939,59.0745,58.3939,59.0548,49262.0
2018-01-24 10:00:00,59.87,60.15,59.86,60.01,50628.0,59.0548,59.331,59.0449,59.1929,50628.0
2018-01-24 10:30:00,59.99,60.32,59.95,60.25,50592.0,59.1731,59.4986,59.1337,59.4296,50592.0
2018-01-24 11:00:00,60.25,60.37,59.98,60.04,129626.0,59.4296,59.548,59.1633,59.2225,129626.0
2018-01-24 11:30:00,60.03,60.03,59.78,59.99,44030.0,59.2126,59.2126,58.966,59.1731,44030.0
2018-01-24 12:00:00,59.96,60.0,59.71,59.79,38751.0,59.1436,59.183,58.897,58.9759,38751.0
2018-01-24 12:30:00,59.81,59.87,59.67,59.72,96019.0,58.9956,59.0548,58.8575,58.9068,96019.0
2018-01-24 13:00:00,59.74,59.77,59.42,59.56,50873.0,58.9265,58.9561,58.6109,58.749,50873.0
2018-01-24 13:30:00,59.59,59.89,59.55,59.84,37314.0,58.7786,59.0745,58.7391,59.0252,37314.0
2018-01-24 14:00:00,59.83,59.89,59.65,59.84,59364.0,59.0153,59.0745,58.8378,59.0252,59364.0
2018-01-24 14:30:00,59.84,59.87,59.73,59.81,104350.0,59.0252,59.0548,58.9167,58.9956,104350.0
2018-01-24 15:00:00,59.8,59.8,59.64,59.76,127930.0,58.9857,58.9857,58.8279,58.9463,127930.0
2018-01-24 15:30:00,59.77,59.88,59.72,59.73,204953.0,58.9561,59.0646,58.9068,58.9167,204953.0
2018-01-25 09:30:00,59.98,60.3,59.63,59.68,49192.0,59.1633,59.4789,58.818,58.8674,49192.0
2018-01-25 10:00:00,59.7,60.08,59.59,59.97,37965.0,58.8871,59.2619,58.7786,59.1534,37965.0
2018-01-25 10:30:00,59.96,60.07,59.86,59.88,37371.0,59.1436,59.2521,59.0449,59.0646,37371.0
2018-01-25 11:00:00,59.87,60.14,59.84,60.1,37379.0,59.0548,59.3211,59.0252,59.2816,37379.0
2018-01-25 11:30:00,60.13,60.47,60.09,60.41,39558.0,59.3112,59.6466,59.2718,59.5874,39558.0
2018-01-25 12:00:00,60.41,60.56,60.38,60.51,71215.0,59.5874,59.7354,59.5578,59.6861,71215.0
2018-01-25 12:30:00,60.5,60.58,60.4,60.42,66183.0,59.6762,59.7551,59.5776,59.5973,66183.0
2018-01-25 13:00:00,60.4,60.58,60.39,60.47,34379.0,59.5776,59.7551,59.5677,59.6466,34379.0
2018-01-25 13:30:00,60.46,60.65,60.42,60.57,41270.0,59.6367,59.8242,59.5973,59.7452,41270.0
2018-01-25 14:00:00,60.57,60.61,60.43,60.49,54948.0,59.7452,59.7847,59.6072,59.6663,54948.0
2018-01-25 14:30:00,60.5,60.51,60.37,60.41,52447.0,59.6762,59.6861,59.548,59.5874,52447.0
2018-01-25 15:00:00,60.41,60.48,60.28,60.46,72521.0,59.5874,59.6565,59.4592,59.6367,72521.0
2018-01-25 15:30:00,60.46,60.7,60.43,60.55,224873.0,59.6367,59.8735,59.6072,59.7255,224873.0
2018-01-26 09:30:00,60.71,60.75,60.06,60.19,41748.0,59.8833,59.9228,59.2422,59.3704,41748.0
2018-01-26 10:00:00,60.23,60.42,60.19,60.37,35029.0,59.4099,59.5973,59.3704,59.548,35029.0
2018-01-26 10:30:00,60.38,60.43,60.3,60.38,24970.0,59.5578,59.6072,59.4789,59.5578,24970.0
2018-01-26 11:00:00,60.38,60.46,60.31,60.36,31694.0,59.5578,59.6367,59.4888,59.5381,31694.0
2018-01-26 11:30:00,60.4,60.42,60.17,60.23,52391.0,59.5776,59.5973,59.3507,59.4099,52391.0
2018-01-26 12:00:00,60.25,60.36,60.2,60.35,33885.0,59.4296,59.5381,59.3803,59.5282,33885.0
2018-01-26 12:30:00,60.33,60.6,60.31,60.58,34771.0,59.5085,59.7748,59.4888,59.7551,34771.0
2018-01-26 13:00:00,60.57,60.62,60.43,60.46,54809.0,59.7452,59.7946,59.6072,59.6367,54809.0
2018-01-26 13:30:00,60.46,60.61,60.45,60.58,53387.0,59.6367,59.7847,59.6269,59.7551,53387.0
2018-01-26 14:00:00,60.57,60.66,60.51,60.63,43114.0,59.7452,59.834,59.6861,59.8044,43114.0
2018-01-26 14:30:00,60.63,60.74,60.63,60.66,47154.0,59.8044,59.9129,59.8044,59.834,47154.0
2018-01-26 15:00:00,60.65,60.95,60.64,60.94,105877.0,59.8242,60.1201,59.8143,60.1102,105877.0
2018-01-26 15:30:00,60.95,60.95,60.75,60.87,235764.0,60.1201,60.1201,59.9228,60.0412,235764.0
2018-01-29 09:30:00,60.9,61.67,60.9,61.4,50458.0,60.0708,60.8303,60.0708,60.5639,50458.0
2018-01-29 10:00:00,61.35,61.44,61.22,61.43,36130.0,60.5146,60.6034,60.3864,60.5935,36130.0
2018-01-29 10:30:00,61.43,61.43,61.12,61.17,37358.0,60.5935,60.5935,60.2878,60.3371,37358.0
2018-01-29 11:00:00,61.19,61.31,61.01,61.12,40690.0,60.3568,60.4752,60.1793,60.2878,40690.0
2018-01-29 11:30:00,61.08,61.42,61.07,61.31,28378.0,60.2483,60.5837,60.2384,60.4752,28378.0
2018-01-29 12:00:00,61.33,61.52,61.23,61.52,40253.0,60.4949,60.6823,60.3963,60.6823,40253.0
2018-01-29 12:30:00,61.53,62.19,61.49,61.91,327128.0,60.6922,61.3432,60.6527,61.067,327128.0
2018-01-29 13:00:00,61.93,62.01,61.36,61.46,307218.0,61.0867,61.1656,60.5245,60.6231,307218.0
2018-01-29 13:30:00,61.46,61.73,61.37,61.47,165000.0,60.6231,60.8894,60.5344,60.633,165000.0
2018-01-29 14:00:00,61.48,61.54,61.33,61.47,68164.0,60.6429,60.702,60.4949,60.633,68164.0
2018-01-29 14:30:00,61.48,61.62,61.33,61.56,48830.0,60.6429,60.7809,60.4949,60.7218,48830.0
2018-01-29 15:00:00,61.56,61.57,61.25,61.31,68708.0,60.7218,60.7316,60.416,60.4752,68708.0
2018-01-29 15:30:00,61.32,61.35,61.16,61.21,196530.0,60.485,60.5146,60.3272,60.3765,196530.0
2018-01-30 09:30:00,60.89,61.07,60.4,60.4,77493.0,60.0609,60.2384,59.5776,59.5776,77493.0
2018-01-30 10:00:00,60.35,60.4,60.15,60.31,90798.0,59.5282,59.5776,59.331,59.4888,90798.0
2018-01-30 10:30:00,60.32,60.66,60.32,60.65,60280.0,59.4986,59.834,59.4986,59.8242,60280.0
2018-01-30 11:00:00,60.63,60.69,60.29,60.3,58067.0,59.8044,59.8636,59.4691,59.4789,58067.0
2018-01-30 11:30:00,60.32,60.4,60.18,60.22,85768.0,59.4986,59.5776,59.3606,59.4,85768.0
2018-01-30 12:00:00,60.2,60.32,60.15,60.27,48011.0,59.3803,59.4986,59.331,59.4493,48011.0
2018-01-30 12:30:00,60.27,60.35,60.21,60.25,75860.0,59.4493,59.5282,59.3901,59.4296,75860.0
2018-01-30 13:00:00,60.23,60.25,60.12,60.14,51641.0,59.4099,59.4296,59.3014,59.3211,51641.0
2018-01-30 13:30:00,60.14,60.41,60.14,60.39,94369.0,59.3211,59.5874,59.3211,59.5677,94369.0
2018-01-30 14:00:00,60.38,60.44,60.26,60.33,94357.0,59.5578,59.617,59.4395,59.5085,94357.0
2018-01-30 14:30:00,60.33,60.33,60.14,60.2,74433.0,59.5085,59.5085,59.3211,59.3803,74433.0
2018-01-30 15:00:00,60.2,60.47,60.16,60.41,132373.0,59.3803,59.6466,59.3408,59.5874,132373.0
2018-01-30 15:30:00,60.44,60.48,60.17,60.18,356781.0,59.617,59.6565,59.3507,59.3606,356781.0
2018-01-31 09:30:00,58.3,60.34,57.87,59.0,388868.0,57.5062,59.5184,57.082,58.1966,388868.0
2018-01-31 10:00:00,59.0,59.44,58.83,59.01,130637.0,58.1966,58.6306,58.0289,58.2065,130637.0
2018-01-31 10:30:00,58.98,59.12,58.49,58.74,181555.0,58.1769,58.315,57.6936,57.9402,181555.0
2018-01-31 11:00:00,58.75,59.0,58.69,58.78,80700.0,57.95,58.1966,57.8908,57.9796,80700.0
2018-01-31 11:30:00,58.79,59.04,58.79,58.82,77643.0,57.9895,58.2361,57.9895,58.0191,77643.0
2018-01-31 12:00:00,58.82,58.9,58.68,58.7,63666.0,58.0191,58.098,57.881,57.9007,63666.0
2018-01-31 12:30:00,58.7,58.76,58.66,58.7,62483.0,57.9007,57.9599,57.8613,57.9007,62483.0
2018-01-31 13:00:00,58.67,58.77,58.39,58.42,64785.0,57.8711,57.9698,57.5949,57.6245,64785.0
2018-01-31 13:30:00,58.4,58.7,58.4,58.62,87116.0,57.6048,57.9007,57.6048,57.8218,87116.0
2018-01-31 14:00:00,58.62,58.76,58.14,58.17,125399.0,57.8218,57.9599,57.3483,57.3779,125399.0
2018-01-31 14:30:00,58.17,58.5,58.17,58.4,156556.0,57.3779,57.7034,57.3779,57.6048,156556.0
2018-01-31 15:00:00,58.41,58.65,58.31,58.53,205862.0,57.6147,57.8514,57.516,57.733,205862.0
2018-01-31 15:30:00,58.54,58.85,58.5,58.66,557190.0,57.7429,58.0487,57.7034,57.8613,557190.0
2018-02-01 09:30:00,58.7,59.36,58.61,59.0,193146.0,57.9007,58.5517,57.8119,58.1966,193146.0
2018-02-01 10:00:00,59.0,59.57,58.98,59.39,155619.0,58.1966,58.7589,58.1769,58.5813,155619.0
2018-02-01 10:30:00,59.38,59.43,59.04,59.41,171970.0,58.5714,58.6208,58.2361,58.601,171970.0
2018-02-01 11:00:00,59.42,60.15,59.41,60.08,171537.0,58.6109,59.331,58.601,59.2619,171537.0
2018-02-01 11:30:00,60.11,60.3,59.98,60.27,188026.0,59.2915,59.4789,59.1633,59.4493,188026.0
2018-02-01 12:00:00,60.26,60.27,59.96,60.12,106736.0,59.4395,59.4493,59.1436,59.3014,106736.0
2018-02-01 12:30:00,60.11,60.21,60.09,60.16,64403.0,59.2915,59.3901,59.2718,59.3408,64403.0
2018-02-01 13:00:00,60.18,60.35,60.18,60.2,73698.0,59.3606,59.5282,59.3606,59.3803,73698.0
2018-02-01 13:30:00,60.2,60.2,59.7,59.7,100789.0,59.3803,59.3803,58.8871,58.8871,100789.0
2018-02-01 14:00:00,59.75,59.91,59.55,59.89,126675.0,58.9364,59.0942,58.7391,59.0745,126675.0
2018-02-01 14:30:00,59.89,60.15,59.85,60.14,100714.0,59.0745,59.331,59.035,59.3211,100714.0
2018-02-01 15:00:00,60.13,60.19,59.72,59.73,130243.0,59.3112,59.3704,58.9068,58.9167,130243.0
2018-02-01 15:30:00,59.75,59.88,59.59,59.83,299571.0,58.9364,59.0646,58.7786,59.0153,299571.0
2018-02-02 09:30:00,59.5,59.69,59.16,59.16,86616.0,58.6898,58.8772,58.3544,58.3544,86616.0
2018-02-02 10:00:00,59.17,59.53,59.17,59.51,114766.0,58.3643,58.7194,58.3643,58.6997,114766.0
2018-02-02 10:30:00,59.5,60.0,59.41,59.88,155805.0,58.6898,59.183,58.601,59.0646,155805.0
2018-02-02 11:00:00,59.89,60.0,59.78,59.78,103672.0,59.0745,59.183,58.966,58.966,103672.0
2018-02-02 11:30:00,59.81,60.14,59.79,59.85,122408.0,58.9956,59.3211,58.9759,59.035,122408.0
2018-02-02 12:00:00,59.85,60.03,59.8,60.02,66514.0,59.035,59.2126,58.9857,59.2027,66514.0
2018-02-02 12:30:00,60.01,60.01,59.82,59.83,64804.0,59.1929,59.1929,59.0055,59.0153,64804.0
2018-02-02 13:00:00,59.84,59.94,59.75,59.76,76289.0,59.0252,59.1238,58.9364,58.9463,76289.0
2018-02-02 13:30:00,59.8,59.86,59.54,59.56,71553.0,58.9857,59.0449,58.7293,58.749,71553.0
2018-02-02 14:00:00,59.54,59.54,59.22,59.25,63792.0,58.7293,58.7293,58.4136,58.4432,63792.0
2018-02-02 14:30:00,59.26,59.4,59.07,59.13,67287.0,58.4531,58.5912,58.2657,58.3249,67287.0
2018-02-02 15:00:00,59.15,59.52,58.94,59.34,145841.0,58.3446,58.7095,58.1374,58.532,145841.0
2018-02-02 15:30:00,59.34,59.42,59.02,59.04,279646.0,58.532,58.6109,58.2164,58.2361,279646.0
2018-02-05 09:30:00,58.2,59.34,58.2,59.34,230960.0,57.4075,58.532,57.4075,58.532,230960.0
2018-02-05 10:00:00,59.32,59.85,59.11,59.77,58982.0,58.5123,59.035,58.3051,58.9561,58982.0
2018-02-05 10:30:00,59.76,59.76,59.22,59.47,62017.0,58.9463,58.9463,58.4136,58.6602,62017.0
2018-02-05 11:00:00,59.49,59.53,59.31,59.43,49654.0,58.68,58.7194,58.5024,58.6208,49654.0
2018-02-05 11:30:00,59.44,59.44,59.12,59.32,62371.0,58.6306,58.6306,58.315,58.5123,62371.0
2018-02-05 12:00:00,59.32,59.33,58.84,59.05,54175.0,58.5123,58.5221,58.0388,58.2459,54175.0
2018-02-05 12:30:00,59.03,59.18,58.89,58.89,255712.0,58.2262,58.3742,58.0881,58.0881,255712.0
2018-02-05 13:00:00,58.87,58.88,58.41,58.57,93072.0,58.0684,58.0783,57.6147,57.7725,93072.0
2018-02-05 13:30:00,58.58,58.94,58.48,58.94,81327.0,57.7823,58.1374,57.6837,58.1374,81327.0
2018-02-05 14:00:00,58.92,58.93,58.51,58.59,68995.0,58.1177,58.1276,57.7133,57.7922,68995.0
2018-02-05 14:30:00,58.57,58.57,57.67,57.7,277895.0,57.7725,57.7725,56.8847,56.9143,277895.0
2018-02-05 15:00:00,57.69,58.05,56.15,57.81,336268.0,56.9045,57.2596,55.3854,57.0228,336268.0
2018-02-05 15:30:00,57.85,57.85,56.6,56.64,508866.0,57.0623,57.0623,55.8293,55.8688,508866.0
2018-02-06 09:30:00,55.63,57.24,54.94,56.83,202122.0,54.8725,56.4606,54.1919,56.0562,202122.0
2018-02-06 10:00:00,56.79,57.1,55.98,56.2,174296.0,56.0167,56.3225,55.2177,55.4347,174296.0
2018-02-06 10:30:00,56.17,56.44,55.46,56.07,132165.0,55.4052,55.6715,54.7048,55.3065,132165.0
2018-02-06 11:00:00,56.02,56.13,55.59,55.73,126889.0,55.2572,55.3657,54.8331,54.9711,126889.0
2018-02-06 11:30:00,55.73,56.09,55.43,55.83,105036.0,54.9711,55.3262,54.6752,55.0698,105036.0
2018-02-06 12:00:00,55.89,56.6,55.86,56.54,66215.0,55.129,55.8293,55.0994,55.7701,66215.0
2018-02-06 12:30:00,56.55,56.73,56.15,56.31,68792.0,55.78,55.9575,55.3854,55.5433,68792.0
2018-02-06 13:00:00,56.31,56.53,55.97,56.22,80828.0,55.5433,55.7603,55.2079,55.4545,80828.0
2018-02-06 13:30:00,56.22,56.26,55.87,55.94,85029.0,55.4545,55.4939,55.1092,55.1783,85029.0
2018-02-06 14:00:00,55.97,56.23,55.85,56.02,114649.0,55.2079,55.4643,55.0895,55.2572,114649.0
2018-02-06 14:30:00,56.01,56.96,56.01,56.91,116759.0,55.2473,56.1844,55.2473,56.1351,116759.0
2018-02-06 15:00:00,56.93,57.39,56.88,57.12,134051.0,56.1548,56.6085,56.1055,56.3422,134051.0
2018-02-06 15:30:00,57.09,57.46,56.72,57.1,392508.0,56.3126,56.6776,55.9477,56.3225,392508.0
2018-02-07 09:30:00,57.01,58.07,56.95,58.05,86974.0,56.2337,57.2793,56.1745,57.2596,86974.0
2018-02-07 10:00:00,58.05,58.47,57.89,58.35,131738.0,57.2596,57.6738,57.1017,57.5555,131738.0
2018-02-07 10:30:00,58.35,58.57,58.17,58.53,84981.0,57.5555,57.7725,57.3779,57.733,84981.0
2018-02-07 11:00:00,58.53,58.83,58.35,58.36,75202.0,57.733,58.0289,57.5555,57.5653,75202.0
2018-02-07 11:30:00,58.33,58.55,58.23,58.55,49921.0,57.5357,57.7528,57.4371,57.7528,49921.0
2018-02-07 12:00:00,58.5,58.58,58.29,58.5,118130.0,57.7034,57.7823,57.4963,57.7034,118130.0
2018-02-07 12:30:00,58.47,58.54,58.27,58.46,47848.0,57.6738,57.7429,57.4766,57.664,47848.0
2018-02-07 13:00:00,58.48,58.62,57.98,58.24,85902.0,57.6837,57.8218,57.1905,57.447,85902.0
2018-02-07 13:30:00,58.21,58.52,58.12,58.47,69467.0,57.4174,57.7232,57.3286,57.6738,69467.0
2018-02-07 14:00:00,58.43,58.53,58.18,58.53,67774.0,57.6344,57.733,57.3878,57.733,67774.0
2018-02-07 14:30:00,58.53,58.64,57.94,58.32,96782.0,57.733,57.8415,57.1511,57.5259,96782.0
2018-02-07 15:00:00,58.26,58.77,58.24,58.65,100982.0,57.4667,57.9698,57.447,57.8514,100982.0
2018-02-07 15:30:00,58.65,58.67,57.83,57.89,218666.0,57.8514,57.8711,57.0426,57.1017,218666.0
2018-02-08 09:30:00,58.0,58.0,57.41,57.68,71222.0,57.2102,57.2102,56.6283,56.8946,71222.0
2018-02-08 10:00:00,57.68,57.85,57.56,57.59,49299.0,56.8946,57.0623,56.7762,56.8058,49299.0
2018-02-08 10:30:00,57.55,57.74,57.2,57.38,46078.0,56.7664,56.9538,56.4211,56.5987,46078.0
2018-02-08 11:00:00,57.35,57.59,56.95,57.04,47248.0,56.5691,56.8058,56.1745,56.2633,47248.0
2018-02-08 11:30:00,57.0,57.42,56.97,57.12,60339.0,56.2239,56.6381,56.1943,56.3422,60339.0
2018-02-08 12:00:00,57.11,57.12,56.61,56.71,60453.0,56.3324,56.3422,55.8392,55.9378,60453.0
2018-02-08 12:30:00,56.71,56.97,56.32,56.54,53725.0,55.9378,56.1943,55.5531,55.7701,53725.0
2018-02-08 13:00:00,56.53,56.9,56.38,56.62,63570.0,55.7603,56.1252,55.6123,55.849,63570.0
2018-02-08 13:30:00,56.61,57.2,56.58,57.11,52934.0,55.8392,56.4211,55.8096,56.3324,52934.0
2018-02-08 14:00:00,57.11,57.25,56.78,56.88,65783.0,56.3324,56.4705,56.0069,56.1055,65783.0
2018-02-08 14:30:00,56.85,56.87,56.49,56.66,70831.0,56.0759,56.0956,55.7208,55.8885,70831.0
2018-02-08 15:00:00,56.67,56.77,56.23,56.63,118643.0,55.8983,55.997,55.4643,55.8589,118643.0
2018-02-08 15:30:00,56.63,56.74,55.5,55.52,363013.0,55.8589,55.9674,54.7443,54.764,363013.0
2018-02-09 09:30:00,56.2,56.55,55.9,56.14,142391.0,55.4347,55.78,55.1388,55.3756,142391.0
2018-02-09 10:00:00,56.08,56.16,55.64,55.66,71048.0,55.3164,55.3953,54.8824,54.9021,71048.0
2018-02-09 10:30:00,55.65,55.82,54.87,55.64,100332.0,54.8922,55.0599,54.1229,54.8824,100332.0
2018-02-09 11:00:00,55.67,55.86,55.3,55.45,57209.0,54.912,55.0994,54.547,54.695,57209.0
2018-02-09 11:30:00,55.44,55.55,55.07,55.15,57013.0,54.6851,54.7936,54.3201,54.399,57013.0
2018-02-09 12:00:00,55.17,55.17,54.36,54.56,100171.0,54.4188,54.4188,53.6198,53.8171,100171.0
2018-02-09 12:30:00,54.6,55.12,54.41,55.12,61767.0,53.8565,54.3695,53.6691,54.3695,61767.0
2018-02-09 13:00:00,55.1,55.1,54.58,54.65,88288.0,54.3497,54.3497,53.8368,53.9059,88288.0
2018-02-09 13:30:00,54.63,55.49,54.4,55.19,132722.0,53.8861,54.7344,53.6593,54.4385,132722.0
2018-02-09 14:00:00,55.15,56.22,55.12,55.67,114279.0,54.399,55.4545,54.3695,54.912,114279.0
2018-02-09 14:30:00,55.69,55.76,55.38,55.45,58663.0,54.9317,55.0007,54.6259,54.695,58663.0
2018-02-09 15:00:00,55.42,56.03,55.25,55.83,207602.0,54.6654,55.2671,54.4977,55.0698,207602.0
2018-02-09 15:30:00,55.83,56.87,55.8,56.32,483602.0,55.0698,56.0956,55.0402,55.5531,483602.0
2018-02-12 09:30:00,56.77,57.01,56.41,56.58,56208.0,55.997,56.2337,55.6419,55.8096,56208.0
2018-02-12 10:00:00,56.57,56.83,56.44,56.75,80899.0,55.7997,56.0562,55.6715,55.9773,80899.0
2018-02-12 10:30:00,56.73,56.94,56.49,56.81,100545.0,55.9575,56.1647,55.7208,56.0364,100545.0
2018-02-12 11:00:00,56.82,56.92,56.6,56.92,38789.0,56.0463,56.1449,55.8293,56.1449,38789.0
2018-02-12 11:30:00,56.92,57.28,56.78,57.28,50844.0,56.1449,56.5,56.0069,56.5,50844.0
2018-02-12 12:00:00,57.28,57.45,57.19,57.33,46322.0,56.5,56.6677,56.4113,56.5494,46322.0
2018-02-12 12:30:00,57.33,57.37,57.19,57.28,34613.0,56.5494,56.5888,56.4113,56.5,34613.0
2018-02-12 13:00:00,57.29,57.45,57.22,57.42,43442.0,56.5099,56.6677,56.4409,56.6381,43442.0
2018-02-12 13:30:00,57.39,57.89,57.36,57.75,129740.0,56.6085,57.1017,56.579,56.9636,129740.0
2018-02-12 14:00:00,57.74,57.86,57.5,57.85,84706.0,56.9538,57.0721,56.717,57.0623,84706.0
2018-02-12 14:30:00,57.87,57.96,57.69,57.92,294652.0,57.082,57.1708,56.9045,57.1313,294652.0
2018-02-12 15:00:00,57.89,58.12,57.8,57.88,196879.0,57.1017,57.3286,57.013,57.0919,196879.0
2018-02-12 15:30:00,57.89,57.9,57.33,57.54,268942.0,57.1017,57.1116,56.5494,56.7565,268942.0
2018-02-13 09:30:00,57.28,57.65,57.1,57.51,88783.0,56.5,56.865,56.3225,56.7269,88783.0
2018-02-13 10:00:00,57.47,57.66,57.37,57.47,115768.0,56.6875,56.8749,56.5888,56.6875,115768.0
2018-02-13 10:30:00,57.5,58.13,57.47,58.09,142410.0,56.717,57.3385,56.6875,57.299,142410.0
2018-02-13 11:00:00,58.05,58.14,57.91,58.05,120377.0,57.2596,57.3483,57.1215,57.2596,120377.0
2018-02-13 11:30:00,58.02,58.23,57.89,58.19,121207.0,57.23,57.4371,57.1017,57.3977,121207.0
2018-02-13 12:00:00,58.16,58.19,57.86,57.91,79795.0,57.3681,57.3977,57.0721,57.1215,79795.0
2018-02-13 12:30:00,57.92,58.06,57.82,57.89,111588.0,57.1313,57.2694,57.0327,57.1017,111588.0
2018-02-13 13:00:00,57.87,58.19,57.86,58.17,65513.0,57.082,57.3977,57.0721,57.3779,65513.0
2018-02-13 13:30:00,58.17,58.2,57.92,58.0,65398.0,57.3779,57.4075,57.1313,57.2102,65398.0
2018-02-13 14:00:00,57.98,58.13,57.96,58.06,79183.0,57.1905,57.3385,57.1708,57.2694,79183.0
2018-02-13 14:30:00,58.08,58.09,57.92,57.98,99868.0,57.2892,57.299,57.1313,57.1905,99868.0
2018-02-13 15:00:00,57.96,58.01,57.76,57.85,102130.0,57.1708,57.2201,56.9735,57.0623,102130.0
2018-02-13 15:30:00,57.86,57.89,57.54,57.55,343070.0,57.0721,57.1017,56.7565,56.7664,343070.0
2018-02-14 09:30:00,57.14,57.89,56.91,57.73,82826.0,56.3619,57.1017,56.1351,56.9439,82826.0
2018-02-14 10:00:00,57.68,58.41,57.61,58.03,127304.0,56.8946,57.6147,56.8256,57.2398,127304.0
2018-02-14 10:30:00,58.04,58.24,57.86,57.98,183110.0,57.2497,57.447,57.0721,57.1905,183110.0
2018-02-14 11:00:00,57.95,58.02,57.79,57.96,52879.0,57.1609,57.23,57.0031,57.1708,52879.0
2018-02-14 11:30:00,57.97,58.06,57.71,57.75,85535.0,57.1806,57.2694,56.9242,56.9636,85535.0
2018-02-14 12:00:00,57.77,57.84,57.73,57.8,121895.0,56.9834,57.0524,56.9439,57.013,121895.0
2018-02-14 12:30:00,57.8,57.83,57.66,57.76,80013.0,57.013,57.0426,56.8749,56.9735,80013.0
2018-02-14 13:00:00,57.76,58.12,57.75,57.92,86336.0,56.9735,57.3286,56.9636,57.1313,86336.0
2018-02-14 13:30:00,57.92,58.35,57.92,58.23,63041.0,57.1313,57.5555,57.1313,57.4371,63041.0
2018-02-14 14:00:00,58.23,58.4,58.04,58.05,109442.0,57.4371,57.6048,57.2497,57.2596,109442.0
2018-02-14 14:30:00,58.05,58.52,58.03,58.46,103412.0,57.2596,57.7232,57.2398,57.664,103412.0
2018-02-14 15:00:00,58.47,58.74,58.46,58.73,109465.0,57.6738,57.9402,57.664,57.9303,109465.0
2018-02-14 15:30:00,58.72,58.9,58.69,58.81,340182.0,57.9204,58.098,57.8908,58.0092,340182.0
2018-02-15 09:30:00,59.08,59.67,59.01,59.44,231176.0,58.2755,58.8575,58.2065,58.6306,231176.0
2018-02-15 10:00:00,59.47,59.48,59.22,59.37,224162.0,58.6602,58.6701,58.4136,58.5616,224162.0
2018-02-15 10:30:00,59.37,59.41,59.07,59.08,69607.0,58.5616,58.601,58.2657,58.2755,69607.0
2018-02-15 11:00:00,59.06,59.5,58.9,59.5,72735.0,58.2558,58.6898,58.098,58.6898,72735.0
2018-02-15 11:30:00,59.52,59.52,59.3,59.34,93219.0,58.7095,58.7095,58.4925,58.532,93219.0
2018-02-15 12:00:00,59.35,59.47,59.25,59.45,44240.0,58.5419,58.6602,58.4432,58.6405,44240.0
2018-02-15 12:30:00,59.43,59.47,59.33,59.39,43124.0,58.6208,58.6602,58.5221,58.5813,43124.0
2018-02-15 13:00:00,59.4,59.48,59.33,59.38,42670.0,58.5912,58.6701,58.5221,58.5714,42670.0
2018-02-15 13:30:00,59.38,59.59,59.34,59.56,49953.0,58.5714,58.7786,58.532,58.749,49953.0
2018-02-15 14:00:00,59.57,59.67,59.55,59.61,66250.0,58.7589,58.8575,58.7391,58.7983,66250.0
2018-02-15 14:30:00,59.61,59.85,59.57,59.75,96287.0,58.7983,59.035,58.7589,58.9364,96287.0
2018-02-15 15:00:00,59.75,59.86,59.54,59.55,125727.0,58.9364,59.0449,58.7293,58.7391,125727.0
2018-02-15 15:30:00,59.54,59.7,59.41,59.69,289110.0,58.7293,58.8871,58.601,58.8772,289110.0
2018-02-16 09:30:00,59.57,59.73,59.39,59.62,148588.0,58.7589,58.9167,58.5813,58.8082,148588.0
2018-02-16 10:00:00,59.62,60.02,59.58,59.99,79370.0,58.8082,59.2027,58.7687,59.1731,79370.0
2018-02-16 10:30:00,59.98,60.18,59.98,60.14,58422.0,59.1633,59.3606,59.1633,59.3211,58422.0
2018-02-16 11:00:00,60.14,60.54,60.13,60.4,51556.0,59.3211,59.7157,59.3112,59.5776,51556.0
2018-02-16 11:30:00,60.43,60.58,60.42,60.48,36175.0,59.6072,59.7551,59.5973,59.6565,36175.0
2018-02-16 12:00:00,60.48,60.57,60.39,60.43,40743.0,59.6565,59.7452,59.5677,59.6072,40743.0
2018-02-16 12:30:00,60.45,60.66,60.44,60.5,74143.0,59.6269,59.834,59.617,59.6762,74143.0
2018-02-16 13:00:00,60.52,60.55,60.18,60.2,44643.0,59.6959,59.7255,59.3606,59.3803,44643.0
2018-02-16 13:30:00,60.17,60.42,60.13,60.25,56361.0,59.3507,59.5973,59.3112,59.4296,56361.0
2018-02-16 14:00:00,60.29,60.34,60.11,60.15,82581.0,59.4691,59.5184,59.2915,59.331,82581.0
2018-02-16 14:30:00,60.15,60.35,60.12,60.35,85533.0,59.331,59.5282,59.3014,59.5282,85533.0
2018-02-16 15:00:00,60.33,60.58,60.32,60.51,101720.0,59.5085,59.7551,59.4986,59.6861,101720.0
2018-02-16 15:30:00,60.5,60.66,60.32,60.34,432331.0,59.6762,59.834,59.4986,59.5184,432331.0
2018-02-20 09:30:00,59.9,60.19,59.6,60.12,72411.0,59.0844,59.3704,58.7885,59.3014,72411.0
2018-02-20 10:00:00,60.13,60.5,60.13,60.5,39399.0,59.3112,59.6762,59.3112,59.6762,39399.0
2018-02-20 10:30:00,60.47,60.67,60.29,60.52,77863.0,59.6466,59.8439,59.4691,59.6959,77863.0
2018-02-20 11:00:00,60.52,60.85,60.51,60.85,109357.0,59.6959,60.0214,59.6861,60.0214,109357.0
2018-02-20 11:30:00,60.85,60.88,60.58,60.78,79721.0,60.0214,60.051,59.7551,59.9524,79721.0
2018-02-20 12:00:00,60.75,60.79,60.59,60.63,37276.0,59.9228,59.9622,59.765,59.8044,37276.0
2018-02-20 12:30:00,60.63,60.65,60.25,60.4,47504.0,59.8044,59.8242,59.4296,59.5776,47504.0
2018-02-20 13:00:00,60.39,60.4,60.12,60.29,66217.0,59.5677,59.5776,59.3014,59.4691,66217.0
2018-02-20 13:30:00,60.29,60.5,60.26,60.4,47734.0,59.4691,59.6762,59.4395,59.5776,47734.0
2018-02-20 14:00:00,60.41,60.44,60.08,60.17,47656.0,59.5874,59.617,59.2619,59.3507,47656.0
2018-02-20 14:30:00,60.21,60.34,60.08,60.14,72234.0,59.3901,59.5184,59.2619,59.3211,72234.0
2018-02-20 15:00:00,60.13,60.27,59.83,59.99,149280.0,59.3112,59.4493,59.0153,59.1731,149280.0
2018-02-20 15:30:00,59.99,60.18,59.89,60.04,339846.0,59.1731,59.3606,59.0745,59.2225,339846.0
2018-02-21 09:30:00,60.04,60.14,59.72,59.72,67994.0,59.2225,59.3211,58.9068,58.9068,67994.0
2018-02-21 10:00:00,59.7,59.79,59.48,59.77,102154.0,58.8871,58.9759,58.6701,58.9561,102154.0
2018-02-21 10:30:00,59.77,60.17,59.73,60.15,102442.0,58.9561,59.3507,58.9167,59.331,102442.0
2018-02-21 11:00:00,60.16,60.22,59.98,60.09,46889.0,59.3408,59.4,59.1633,59.2718,46889.0
2018-02-21 11:30:00,60.08,60.28,59.97,60.23,55637.0,59.2619,59.4592,59.1534,59.4099,55637.0
2018-02-21 12:00:00,60.22,60.23,60.02,60.1,36426.0,59.4,59.4099,59.2027,59.2816,36426.0
2018-02-21 12:30:00,60.11,60.35,60.11,60.33,55531.0,59.2915,59.5282,59.2915,59.5085,55531.0
2018-02-21 13:00:00,60.32,60.35,60.28,60.3,38288.0,59.4986,59.5282,59.4592,59.4789,38288.0
2018-02-21 13:30:00,60.3,60.32,60.13,60.14,49652.0,59.4789,59.4986,59.3112,59.3211,49652.0
2018-02-21 14:00:00,60.13,60.48,60.1,60.33,67371.0,59.3112,59.6565,59.2816,59.5085,67371.0
2018-02-21 14:30:00,60.34,60.41,60.09,60.2,52392.0,59.5184,59.5874,59.2718,59.3803,52392.0
2018-02-21 15:00:00,60.19,60.19,59.78,59.95,92470.0,59.3704,59.3704,58.966,59.1337,92470.0
2018-02-21 15:30:00,59.96,60.07,59.42,59.47,358750.0,59.1436,59.2521,58.6109,58.6602,358750.0
2018-02-22 09:30:00,59.83,59.89,59.43,59.58,36216.0,59.0153,59.0745,58.6208,58.7687,36216.0
2018-02-22 10:00:00,59.63,59.78,59.41,59.58,40468.0,58.818,58.966,58.601,58.7687,40468.0
2018-02-22 10:30:00,59.58,59.85,59.46,59.69,46139.0,58.7687,59.035,58.6504,58.8772,46139.0
2018-02-22 11:00:00,59.7,59.82,59.62,59.8,70824.0,58.8871,59.0055,58.8082,58.9857,70824.0
2018-02-22 11:30:00,59.8,60.31,59.74,60.3,64782.0,58.9857,59.4888,58.9265,59.4789,64782.0
2018-02-22 12:00:00,60.29,60.42,60.14,60.14,206974.0,59.4691,59.5973,59.3211,59.3211,206974.0
2018-02-22 12:30:00,60.15,60.22,59.94,59.97,36863.0,59.331,59.4,59.1238,59.1534,36863.0
2018-02-22 13:00:00,59.97,60.15,59.9,60.11,55476.0,59.1534,59.331,59.0844,59.2915,55476.0
2018-02-22 13:30:00,60.14,60.15,59.81,59.97,33527.0,59.3211,59.331,58.9956,59.1534,33527.0
2018-02-22 14:00:00,59.98,60.18,59.95,60.17,33631.0,59.1633,59.3606,59.1337,59.3507,33631.0
2018-02-22 14:30:00,60.2,60.24,59.69,59.69,36802.0,59.3803,59.4197,58.8772,58.8772,36802.0
2018-02-22 15:00:00,59.69,59.95,59.67,59.85,70155.0,58.8772,59.1337,58.8575,59.035,70155.0
2018-02-22 15:30:00,59.87,59.95,59.44,59.52,257185.0,59.0548,59.1337,58.6306,58.7095,257185.0
2018-02-23 09:30:00,59.58,59.91,59.42,59.6,45706.0,58.7687,59.0942,58.6109,58.7885,45706.0
2018-02-23 10:00:00,59.59,59.71,59.32,59.34,29089.0,58.7786,58.897,58.5123,58.532,29089.0
2018-02-23 10:30:00,59.34,59.52,59.32,59.36,43560.0,58.532,58.7095,58.5123,58.5517,43560.0
2018-02-23 11:00:00,59.36,59.53,59.36,59.42,70164.0,58.5517,58.7194,58.5517,58.6109,70164.0
2018-02-23 11:30:00,59.41,59.47,59.22,59.28,76243.0,58.601,58.6602,58.4136,58.4728,76243.0
2018-02-23 12:00:00,59.28,59.36,59.14,59.14,34089.0,58.4728,58.5517,58.3347,58.3347,34089.0
2018-02-23 12:30:00,59.14,59.19,58.97,59.07,78738.0,58.3347,58.384,58.167,58.2657,78738.0
2018-02-23 13:00:00,59.08,59.11,58.99,58.99,33888.0,58.2755,58.3051,58.1868,58.1868,33888.0
2018-02-23 13:30:00,58.99,59.1,58.96,59.1,73562.0,58.1868,58.2953,58.1572,58.2953,73562.0
2018-02-23 14:00:00,59.11,59.15,58.97,59.13,80781.0,58.3051,58.3446,58.167,58.3249,80781.0
2018-02-23 14:30:00,59.13,59.31,59.13,59.24,152699.0,58.3249,58.5024,58.3249,58.4334,152699.0
2018-02-23 15:00:00,59.25,59.39,59.08,59.32,162302.0,58.4432,58.5813,58.2755,58.5123,162302.0
2018-02-23 15:30:00,59.32,59.51,59.25,59.31,410492.0,58.5123,58.6997,58.4432,58.5024,410492.0
2018-02-26 09:30:00,59.84,60.12,59.72,59.97,63106.0,59.0252,59.3014,58.9068,59.1534,63106.0
2018-02-26 10:00:00,59.97,59.98,59.58,59.68,41344.0,59.1534,59.1633,58.7687,58.8674,41344.0
2018-02-26 10:30:00,59.73,59.98,59.72,59.87,50191.0,58.9167,59.1633,58.9068,59.0548,50191.0
2018-02-26 11:00:00,59.87,60.15,59.87,60.14,33389.0,59.0548,59.331,59.0548,59.3211,33389.0
2018-02-26 11:30:00,60.17,60.32,60.04,60.31,46981.0,59.3507,59.4986,59.2225,59.4888,46981.0
2018-02-26 12:00:00,60.31,60.49,60.3,60.48,32879.0,59.4888,59.6663,59.4789,59.6565,32879.0
2018-02-26 12:30:00,60.48,60.69,60.42,60.59,35251.0,59.6565,59.8636,59.5973,59.765,35251.0
2018-02-26 13:00:00,60.62,60.81,60.62,60.78,70782.0,59.7946,59.982,59.7946,59.9524,70782.0
2018-02-26 13:30:00,60.78,60.82,60.69,60.74,30060.0,59.9524,59.9918,59.8636,59.9129,30060.0
2018-02-26 14:00:00,60.75,60.78,60.64,60.64,43745.0,59.9228,59.9524,59.8143,59.8143,43745.0
2018-02-26 14:30:00,60.63,60.78,60.6,60.77,73794.0,59.8044,59.9524,59.7748,59.9425,73794.0
2018-02-26 15:00:00,60.77,61.05,60.74,61.03,127096.0,59.9425,60.2187,59.9129,60.199,127096.0
2018-02-26 15:30:00,61.01,61.16,60.94,61.02,293034.0,60.1793,60.3272,60.1102,60.1891,293034.0
2018-02-27 09:30:00,60.96,61.25,60.71,60.82,43328.0,60.1299,60.416,59.8833,59.9918,43328.0
2018-02-27 10:00:00,60.86,61.15,60.78,61.04,27812.0,60.0313,60.3173,59.9524,60.2088,27812.0
2018-02-27 10:30:00,61.04,61.07,60.77,60.92,43824.0,60.2088,60.2384,59.9425,60.0905,43824.0
2018-02-27 11:00:00,60.89,61.36,60.87,61.36,69364.0,60.0609,60.5245,60.0412,60.5245,69364.0
2018-02-27 11:30:00,61.37,61.47,61.14,61.14,106790.0,60.5344,60.633,60.3075,60.3075,106790.0
2018-02-27 12:00:00,61.1,61.36,60.96,61.15,41944.0,60.268,60.5245,60.1299,60.3173,41944.0
2018-02-27 12:30:00,61.15,61.45,61.13,61.4,33521.0,60.3173,60.6133,60.2976,60.5639,33521.0
2018-02-27 13:00:00,61.4,61.46,61.35,61.39,35421.0,60.5639,60.6231,60.5146,60.5541,35421.0
2018-02-27 13:30:00,61.35,61.37,61.15,61.18,38205.0,60.5146,60.5344,60.3173,60.3469,38205.0
2018-02-27 14:00:00,61.18,61.2,61.03,61.16,35109.0,60.3469,60.3667,60.199,60.3272,35109.0
2018-02-27 14:30:00,61.13,61.24,60.89,60.95,64415.0,60.2976,60.4061,60.0609,60.1201,64415.0
2018-02-27 15:00:00,60.94,60.95,60.64,60.81,100830.0,60.1102,60.1201,59.8143,59.982,100830.0
2018-02-27 15:30:00,60.81,60.89,60.23,60.25,333933.0,59.982,60.0609,59.4099,59.4296,333933.0
2018-02-28 09:30:00,60.51,61.19,60.38,61.19,66552.0,59.6861,60.3568,59.5578,60.3568,66552.0
2018-02-28 10:00:00,61.14,61.18,60.93,61.14,82155.0,60.3075,60.3469,60.1003,60.3075,82155.0
2018-02-28 10:30:00,61.14,61.23,60.84,60.95,123173.0,60.3075,60.3963,60.0116,60.1201,123173.0
2018-02-28 11:00:00,60.95,60.97,60.65,60.85,75399.0,60.1201,60.1398,59.8242,60.0214,75399.0
2018-02-28 11:30:00,60.87,60.89,60.56,60.87,53559.0,60.0412,60.0609,59.7354,60.0412,53559.0
2018-02-28 12:00:00,60.89,60.99,60.85,60.88,77187.0,60.0609,60.1595,60.0214,60.051,77187.0
2018-02-28 12:30:00,60.89,61.18,60.82,61.04,61011.0,60.0609,60.3469,59.9918,60.2088,61011.0
2018-02-28 13:00:00,61.04,61.08,60.91,61.06,56146.0,60.2088,60.2483,60.0806,60.2286,56146.0
2018-02-28 13:30:00,61.08,61.11,60.81,61.02,53036.0,60.2483,60.2779,59.982,60.1891,53036.0
2018-02-28 14:00:00,61.02,61.11,61.01,61.03,53734.0,60.1891,60.2779,60.1793,60.199,53734.0
2018-02-28 14:30:00,61.04,61.04,60.56,60.57,79386.0,60.2088,60.2088,59.7354,59.7452,79386.0
2018-02-28 15:00:00,60.58,60.61,60.18,60.34,141766.0,59.7551,59.7847,59.3606,59.5184,141766.0
2018-02-28 15:30:00,60.35,60.49,59.85,59.85,239668.0,59.5282,59.6663,59.035,59.035,239668.0
2018-03-01 09:30:00,59.87,59.91,58.64,58.8,101518.0,59.0548,59.0942,57.8415,57.9993,101518.0
2018-03-01 10:00:00,58.78,60.22,58.73,59.59,468491.0,57.9796,59.4,57.9303,58.7786,468491.0
2018-03-01 10:30:00,59.57,59.99,59.39,59.43,140569.0,58.7589,59.1731,58.5813,58.6208,140569.0
2018-03-01 11:00:00,59.46,59.76,59.41,59.47,64570.0,58.6504,58.9463,58.601,58.6602,64570.0
2018-03-01 11:30:00,59.53,59.69,59.35,59.55,115392.0,58.7194,58.8772,58.5419,58.7391,115392.0
2018-03-01 12:00:00,59.57,59.59,59.09,59.11,53431.0,58.7589,58.7786,58.2854,58.3051,53431.0
2018-03-01 12:30:00,59.11,59.11,58.9,58.94,58475.0,58.3051,58.3051,58.098,58.1374,58475.0
2018-03-01 13:00:00,58.92,58.92,58.48,58.76,65297.0,58.1177,58.1177,57.6837,57.9599,65297.0
2018-03-01 13:30:00,58.75,58.77,58.2,58.21,61415.0,57.95,57.9698,57.4075,57.4174,61415.0
2018-03-01 14:00:00,58.2,58.25,57.79,58.12,72132.0,57.4075,57.4568,57.0031,57.3286,72132.0
2018-03-01 14:30:00,58.13,58.28,57.87,58.23,146650.0,57.3385,57.4864,57.082,57.4371,146650.0
2018-03-01 15:00:00,58.23,58.85,58.04,58.79,226318.0,57.4371,58.0487,57.2497,57.9895,226318.0
2018-03-01 15:30:00,58.79,58.86,58.21,58.23,382837.0,57.9895,58.0585,57.4174,57.4371,382837.0
2018-03-02 09:30:00,57.67,57.74,56.86,56.98,98274.0,56.8847,56.9538,56.0858,56.2041,98274.0
2018-03-02 10:00:00,57.01,57.13,56.72,56.95,89335.0,56.2337,56.3521,55.9477,56.1745,89335.0
2018-03-02 10:30:00,56.96,57.31,56.89,57.0,155719.0,56.1844,56.5296,56.1154,56.2239,155719.0
2018-03-02 11:00:00,56.99,57.14,56.67,57.09,79713.0,56.214,56.3619,55.8983,56.3126,79713.0
2018-03-02 11:30:00,57.08,57.44,57.03,57.33,86159.0,56.3028,56.6579,56.2534,56.5494,86159.0
2018-03-02 12:00:00,57.32,57.55,57.15,57.5,167320.0,56.5395,56.7664,56.3718,56.717,167320.0
2018-03-02 12:30:00,57.53,57.73,57.41,57.63,62571.0,56.7466,56.9439,56.6283,56.8453,62571.0
2018-03-02 13:00:00,57.62,57.66,57.26,57.35,49796.0,56.8354,56.8749,56.4803,56.5691,49796.0
2018-03-02 13:30:00,57.33,57.5,57.18,57.26,46824.0,56.5494,56.717,56.4014,56.4803,46824.0
2018-03-02 14:00:00,57.28,57.56,57.25,57.4,58582.0,56.5,56.7762,56.4705,56.6184,58582.0
2018-03-02 14:30:00,57.42,57.74,57.26,57.44,107797.0,56.6381,56.9538,56.4803,56.6579,107797.0
2018-03-02 15:00:00,57.43,57.53,57.22,57.44,154293.0,56.648,56.7466,56.4409,56.6579,154293.0
2018-03-02 15:30:00,57.45,57.84,57.44,57.67,309870.0,56.6677,57.0524,56.6579,56.8847,309870.0
2018-03-05 09:30:00,57.16,57.57,57.1,57.21,34914.0,56.3817,56.7861,56.3225,56.431,34914.0
2018-03-05 10:00:00,57.15,57.26,56.93,57.11,38467.0,56.3718,56.4803,56.1548,56.3324,38467.0
2018-03-05 10:30:00,57.08,57.39,57.04,57.39,47744.0,56.3028,56.6085,56.2633,56.6085,47744.0
2018-03-05 11:00:00,57.4,58.15,57.39,58.12,87879.0,56.6184,57.3582,56.6085,57.3286,87879.0
2018-03-05 11:30:00,58.14,58.3,57.97,58.15,67527.0,57.3483,57.5062,57.1806,57.3582,67527.0
2018-03-05 12:00:00,58.19,58.28,58.0,58.04,72517.0,57.3977,57.4864,57.2102,57.2497,72517.0
2018-03-05 12:30:00,58.06,58.21,57.96,58.19,50694.0,57.2694,57.4174,57.1708,57.3977,50694.0
2018-03-05 13:00:00,58.2,58.34,58.16,58.17,58340.0,57.4075,57.5456,57.3681,57.3779,58340.0
2018-03-05 13:30:00,58.15,58.32,58.08,58.31,40783.0,57.3582,57.5259,57.2892,57.516,40783.0
2018-03-05 14:00:00,58.32,58.47,58.14,58.18,57360.0,57.5259,57.6738,57.3483,57.3878,57360.0
2018-03-05 14:30:00,58.2,58.45,58.16,58.41,53296.0,57.4075,57.6541,57.3681,57.6147,53296.0
2018-03-05 15:00:00,58.4,58.59,58.35,58.46,96387.0,57.6048,57.7922,57.5555,57.664,96387.0
2018-03-05 15:30:00,58.48,58.69,58.33,58.37,232229.0,57.6837,57.8908,57.5357,57.5752,232229.0
2018-03-06 09:30:00,58.56,58.76,58.33,58.34,49479.0,57.7626,57.9599,57.5357,57.5456,49479.0
2018-03-06 10:00:00,58.24,58.8,58.24,58.78,60211.0,57.447,57.9993,57.447,57.9796,60211.0
2018-03-06 10:30:00,58.81,58.81,58.46,58.51,72791.0,58.0092,58.0092,57.664,57.7133,72791.0
2018-03-06 11:00:00,58.49,58.66,58.45,58.47,75111.0,57.6936,57.8613,57.6541,57.6738,75111.0
2018-03-06 11:30:00,58.47,58.66,58.36,58.64,62296.0,57.6738,57.8613,57.5653,57.8415,62296.0
2018-03-06 12:00:00,58.65,58.66,58.5,58.52,27673.0,57.8514,57.8613,57.7034,57.7232,27673.0
2018-03-06 12:30:00,58.51,58.91,58.51,58.91,25257.0,57.7133,58.1078,57.7133,58.1078,25257.0
2018-03-06 13:00:00,58.91,59.03,58.91,59.0,32120.0,58.1078,58.2262,58.1078,58.1966,32120.0
2018-03-06 13:30:00,59.0,59.03,58.68,58.76,50757.0,58.1966,58.2262,57.881,57.9599,50757.0
2018-03-06 14:00:00,58.77,58.84,58.68,58.76,50098.0,57.9698,58.0388,57.881,57.9599,50098.0
2018-03-06 14:30:00,58.79,58.85,58.57,58.62,93828.0,57.9895,58.0487,57.7725,57.8218,93828.0
2018-03-06 15:00:00,58.61,58.61,58.34,58.5,113978.0,57.8119,57.8119,57.5456,57.7034,113978.0
2018-03-06 15:30:00,58.5,58.64,58.49,58.59,240319.0,57.7034,57.8415,57.6936,57.7922,240319.0
2018-03-07 09:30:00,57.9,58.42,57.82,58.03,88875.0,57.1116,57.6245,57.0327,57.2398,88875.0
2018-03-07 10:00:00,58.03,58.2,57.97,58.14,59252.0,57.2398,57.4075,57.1806,57.3483,59252.0
2018-03-07 10:30:00,58.14,58.4,58.08,58.29,40321.0,57.3483,57.6048,57.2892,57.4963,40321.0
2018-03-07 11:00:00,58.28,58.29,58.1,58.17,32618.0,57.4864,57.4963,57.3089,57.3779,32618.0
2018-03-07 11:30:00,58.15,58.34,58.03,58.03,33878.0,57.3582,57.5456,57.2398,57.2398,33878.0
2018-03-07 12:00:00,58.04,58.26,57.95,58.22,34761.0,57.2497,57.4667,57.1609,57.4272,34761.0
2018-03-07 12:30:00,58.22,58.28,58.13,58.14,61585.0,57.4272,57.4864,57.3385,57.3483,61585.0
2018-03-07 13:00:00,58.14,58.16,57.97,58.13,28318.0,57.3483,57.3681,57.1806,57.3385,28318.0
2018-03-07 13:30:00,58.15,58.17,58.05,58.14,112956.0,57.3582,57.3779,57.2596,57.3483,112956.0
2018-03-07 14:00:00,58.15,58.18,58.07,58.08,85733.0,57.3582,57.3878,57.2793,57.2892,85733.0
2018-03-07 14:30:00,58.07,58.33,58.07,58.33,50706.0,57.2793,57.5357,57.2793,57.5357,50706.0
2018-03-07 15:00:00,58.32,58.65,58.3,58.62,70066.0,57.5259,57.8514,57.5062,57.8218,70066.0
2018-03-07 15:30:00,58.63,58.68,58.44,58.51,250506.0,57.8317,57.881,57.6442,57.7133,250506.0
2018-03-08 09:30:00,58.8,58.89,58.38,58.57,29935.0,57.9993,58.0881,57.5851,57.7725,29935.0
2018-03-08 10:00:00,58.57,58.64,58.44,58.52,49468.0,57.7725,57.8415,57.6442,57.7232,49468.0
2018-03-08 10:30:00,58.52,58.63,58.4,58.58,45053.0,57.7232,57.8317,57.6048,57.7823,45053.0
2018-03-08 11:00:00,58.54,58.74,58.49,58.67,26519.0,57.7429,57.9402,57.6936,57.8711,26519.0
2018-03-08 11:30:00,58.67,58.67,58.47,58.58,50275.0,57.8711,57.8711,57.6738,57.7823,50275.0
2018-03-08 12:00:00,58.59,58.61,58.36,58.54,27378.0,57.7922,57.8119,57.5653,57.7429,27378.0
2018-03-08 12:30:00,58.51,58.51,58.32,58.43,23600.0,57.7133,57.7133,57.5259,57.6344,23600.0
2018-03-08 13:00:00,58.4,58.48,58.32,58.36,36636.0,57.6048,57.6837,57.5259,57.5653,36636.0
2018-03-08 13:30:00,58.36,58.5,58.3,58.46,65370.0,57.5653,57.7034,57.5062,57.664,65370.0
2018-03-08 14:00:00,58.48,58.56,58.44,58.56,32602.0,57.6837,57.7626,57.6442,57.7626,32602.0
2018-03-08 14:30:00,58.53,58.83,58.44,58.82,95008.0,57.733,58.0289,57.6442,58.0191,95008.0
2018-03-08 15:00:00,58.81,59.14,58.75,59.14,122531.0,58.0092,58.3347,57.95,58.3347,122531.0
2018-03-08 15:30:00,59.14,59.14,58.84,59.05,175138.0,58.3347,58.3347,58.0388,58.2459,175138.0
2018-03-09 09:30:00,59.45,59.68,59.15,59.53,48285.0,58.6599,58.8869,58.3639,58.7388,48285.0
2018-03-09 10:00:00,59.55,59.69,59.43,59.52,43802.0,58.7586,58.8967,58.6402,58.729,43802.0
2018-03-09 10:30:00,59.53,60.04,59.53,59.86,87340.0,58.7388,59.2421,58.7388,59.0645,87340.0
2018-03-09 11:00:00,59.86,59.94,59.69,59.94,40654.0,59.0645,59.1434,58.8967,59.1434,40654.0
2018-03-09 11:30:00,59.95,59.98,59.75,59.8,29746.0,59.1533,59.1829,58.9559,59.0053,29746.0
2018-03-09 12:00:00,59.8,60.19,59.8,60.14,78227.0,59.0053,59.3901,59.0053,59.3407,78227.0
2018-03-09 12:30:00,60.13,60.18,60.07,60.15,34665.0,59.3309,59.3802,59.2717,59.3506,34665.0
2018-03-09 13:00:00,60.13,60.26,60.13,60.21,48090.0,59.3309,59.4591,59.3309,59.4098,48090.0
2018-03-09 13:30:00,60.19,60.23,60.15,60.17,67884.0,59.3901,59.4295,59.3506,59.3703,67884.0
2018-03-09 14:00:00,60.18,60.18,60.01,60.09,48220.0,59.3802,59.3802,59.2125,59.2914,48220.0
2018-03-09 14:30:00,60.09,60.2,60.08,60.18,63535.0,59.2914,59.3999,59.2815,59.3802,63535.0
2018-03-09 15:00:00,60.18,60.23,60.1,60.23,88062.0,59.3802,59.4295,59.3013,59.4295,88062.0
2018-03-09 15:30:00,60.24,60.41,60.23,60.4,249071.0,59.4394,59.6072,59.4295,59.5973,249071.0
2018-03-12 09:30:00,60.37,60.37,59.68,59.73,58469.0,59.5677,59.5677,58.8869,58.9362,58469.0
2018-03-12 10:00:00,59.72,59.74,59.49,59.54,60864.0,58.9263,58.9461,58.6994,58.7487,60864.0
2018-03-12 10:30:00,59.54,59.55,59.11,59.11,96340.0,58.7487,58.7586,58.3244,58.3244,96340.0
2018-03-12 11:00:00,59.11,59.19,58.88,58.94,58025.0,58.3244,58.4034,58.0975,58.1567,58025.0
2018-03-12 11:30:00,58.94,59.16,58.9,59.0,42594.0,58.1567,58.3738,58.1172,58.2159,42594.0
2018-03-12 12:00:00,59.0,59.23,59.0,59.16,32930.0,58.2159,58.4428,58.2159,58.3738,32930.0
2018-03-12 12:30:00,59.16,59.19,58.99,58.99,42390.0,58.3738,58.4034,58.206,58.206,42390.0
2018-03-12 13:00:00,59.01,59.12,58.99,59.0,43947.0,58.2258,58.3343,58.206,58.2159,43947.0
2018-03-12 13:30:00,59.0,59.12,58.99,59.0,60525.0,58.2159,58.3343,58.206,58.2159,60525.0
2018-03-12 14:00:00,59.0,59.11,58.89,59.08,63384.0,58.2159,58.3244,58.1074,58.2948,63384.0
2018-03-12 14:30:00,59.07,59.09,58.9,58.97,133775.0,58.285,58.3047,58.1172,58.1863,133775.0
2018-03-12 15:00:00,58.97,59.14,58.96,59.1,86023.0,58.1863,58.354,58.1764,58.3146,86023.0
2018-03-12 15:30:00,59.1,59.23,59.0,59.01,241924.0,58.3146,58.4428,58.2159,58.2258,241924.0
2018-03-13 09:30:00,59.37,59.47,59.13,59.13,25430.0,58.581,58.6796,58.3442,58.3442,25430.0
2018-03-13 10:00:00,59.1,59.31,58.97,59.2,49597.0,58.3146,58.5218,58.1863,58.4132,49597.0
2018-03-13 10:30:00,59.19,59.37,59.02,59.3,35117.0,58.4034,58.581,58.2356,58.5119,35117.0
2018-03-13 11:00:00,59.3,59.3,59.06,59.12,28215.0,58.5119,58.5119,58.2751,58.3343,28215.0
2018-03-13 11:30:00,59.13,59.23,58.99,59.05,28822.0,58.3442,58.4428,58.206,58.2652,28822.0
2018-03-13 12:00:00,59.05,59.06,58.76,59.06,94775.0,58.2652,58.2751,57.9791,58.2751,94775.0
2018-03-13 12:30:00,59.04,59.29,59.04,59.23,22940.0,58.2554,58.502,58.2554,58.4428,22940.0
2018-03-13 13:00:00,59.26,59.34,59.23,59.28,30168.0,58.4724,58.5514,58.4428,58.4922,30168.0
2018-03-13 13:30:00,59.27,59.27,59.0,59.02,27730.0,58.4823,58.4823,58.2159,58.2356,27730.0
2018-03-13 14:00:00,59.02,59.1,58.9,59.03,64238.0,58.2356,58.3146,58.1172,58.2455,64238.0
2018-03-13 14:30:00,59.01,59.12,58.82,58.86,101120.0,58.2258,58.3343,58.0383,58.0778,101120.0
2018-03-13 15:00:00,58.88,58.96,58.77,58.84,117234.0,58.0975,58.1764,57.989,58.058,117234.0
2018-03-13 15:30:00,58.84,59.01,58.76,58.9,231318.0,58.058,58.2258,57.9791,58.1172,231318.0
2018-03-14 09:30:00,59.29,59.29,58.76,58.85,59532.0,58.502,58.502,57.9791,58.0679,59532.0
2018-03-14 10:00:00,58.91,58.97,58.76,58.82,115396.0,58.1271,58.1863,57.9791,58.0383,115396.0
2018-03-14 10:30:00,58.81,58.9,58.8,58.83,42880.0,58.0284,58.1172,58.0186,58.0482,42880.0
2018-03-14 11:00:00,58.86,59.04,58.81,58.83,370053.0,58.0778,58.2554,58.0284,58.0482,370053.0
2018-03-14 11:30:00,58.84,58.91,58.6,58.68,225553.0,58.058,58.1271,57.8212,57.9001,225553.0
2018-03-14 12:00:00,58.7,58.83,58.48,58.77,89766.0,57.9199,58.0482,57.7028,57.989,89766.0
2018-03-14 12:30:00,58.8,58.94,58.75,58.87,88228.0,58.0186,58.1567,57.9692,58.0876,88228.0
2018-03-14 13:00:00,58.89,59.09,58.77,58.98,97677.0,58.1074,58.3047,57.989,58.1962,97677.0
2018-03-14 13:30:00,58.98,59.29,58.97,59.22,95154.0,58.1962,58.502,58.1863,58.433,95154.0
2018-03-14 14:00:00,59.22,59.27,59.14,59.18,77731.0,58.433,58.4823,58.354,58.3935,77731.0
2018-03-14 14:30:00,59.18,59.2,58.8,58.99,188277.0,58.3935,58.4132,58.0186,58.206,188277.0
2018-03-14 15:00:00,59.02,59.03,58.82,58.96,157188.0,58.2356,58.2455,58.0383,58.1764,157188.0
2018-03-14 15:30:00,58.97,59.16,58.77,59.1,537584.0,58.1863,58.3738,57.989,58.3146,537584.0
2018-03-15 09:30:00,59.11,59.11,58.01,58.02,59796.0,58.3244,58.3244,57.2391,57.2489,59796.0
2018-03-15 10:00:00,58.04,58.59,58.04,58.56,66569.0,57.2687,57.8113,57.2687,57.7817,66569.0
2018-03-15 10:30:00,58.57,58.59,58.23,58.3,65939.0,57.7916,57.8113,57.4561,57.5252,65939.0
2018-03-15 11:00:00,58.31,58.98,58.29,58.87,50270.0,57.5351,58.1962,57.5153,58.0876,50270.0
2018-03-15 11:30:00,58.91,58.94,58.7,58.84,40729.0,58.1271,58.1567,57.9199,58.058,40729.0
2018-03-15 12:00:00,58.87,58.9,58.75,58.75,32506.0,58.0876,58.1172,57.9692,57.9692,32506.0
2018-03-15 12:30:00,58.74,58.78,58.66,58.7,37099.0,57.9593,57.9988,57.8804,57.9199,37099.0
2018-03-15 13:00:00,58.7,58.95,58.68,58.91,195147.0,57.9199,58.1666,57.9001,58.1271,195147.0
2018-03-15 13:30:00,58.9,59.0,58.8,58.89,43691.0,58.1172,58.2159,58.0186,58.1074,43691.0
2018-03-15 14:00:00,58.89,59.01,58.76,58.76,79676.0,58.1074,58.2258,57.9791,57.9791,79676.0
2018-03-15 14:30:00,58.8,59.0,58.78,59.0,96599.0,58.0186,58.2159,57.9988,58.2159,96599.0
2018-03-15 15:00:00,59.0,59.04,58.81,59.02,186885.0,58.2159,58.2554,58.0284,58.2356,186885.0
2018-03-15 15:30:00,59.02,59.08,58.88,59.0,419825.0,58.2356,58.2948,58.0975,58.2159,419825.0
2018-03-16 09:30:00,59.17,59.17,58.7,59.01,197705.0,58.3836,58.3836,57.9199,58.2258,197705.0
2018-03-16 10:00:00,58.99,59.15,58.92,58.92,52638.0,58.206,58.3639,58.137,58.137,52638.0
2018-03-16 10:30:00,58.95,59.13,58.93,59.06,51128.0,58.1666,58.3442,58.1468,58.2751,51128.0
2018-03-16 11:00:00,59.05,59.15,58.99,59.1,52716.0,58.2652,58.3639,58.206,58.3146,52716.0
2018-03-16 11:30:00,59.12,59.14,58.81,58.82,54052.0,58.3343,58.354,58.0284,58.0383,54052.0
2018-03-16 12:00:00,58.8,58.88,58.75,58.87,70163.0,58.0186,58.0975,57.9692,58.0876,70163.0
2018-03-16 12:30:00,58.88,59.0,58.84,58.93,33377.0,58.0975,58.2159,58.058,58.1468,33377.0
2018-03-16 13:00:00,58.95,59.09,58.94,59.02,74949.0,58.1666,58.3047,58.1567,58.2356,74949.0
2018-03-16 13:30:00,59.01,59.04,58.8,58.91,40437.0,58.2258,58.2554,58.0186,58.1271,40437.0
2018-03-16 14:00:00,58.92,58.97,58.88,58.92,51182.0,58.137,58.1863,58.0975,58.137,51182.0
2018-03-16 14:30:00,58.92,59.04,58.9,59.04,49701.0,58.137,58.2554,58.1172,58.2554,49701.0
2018-03-16 15:00:00,59.01,59.03,58.87,59.01,75074.0,58.2258,58.2455,58.0876,58.2258,75074.0
2018-03-16 15:30:00,59.01,59.14,58.83,58.83,262296.0,58.2258,58.354,58.0482,58.0482,262296.0
2018-03-19 09:30:00,58.78,58.78,58.45,58.68,35193.0,57.9988,57.9988,57.6732,57.9001,35193.0
2018-03-19 10:00:00,58.66,58.79,58.54,58.62,31748.0,57.8804,58.0087,57.762,57.8409,31748.0
2018-03-19 10:30:00,58.6,58.71,58.46,58.52,41250.0,57.8212,57.9297,57.6831,57.7423,41250.0
2018-03-19 11:00:00,58.52,58.57,58.42,58.55,60375.0,57.7423,57.7916,57.6436,57.7719,60375.0
2018-03-19 11:30:00,58.53,58.79,58.52,58.69,51270.0,57.7521,58.0087,57.7423,57.91,51270.0
2018-03-19 12:00:00,58.71,58.76,58.59,58.73,62537.0,57.9297,57.9791,57.8113,57.9495,62537.0
2018-03-19 12:30:00,58.75,58.84,58.55,58.59,79029.0,57.9692,58.058,57.7719,57.8113,79029.0
2018-03-19 13:00:00,58.57,58.6,58.32,58.4,106401.0,57.7916,57.8212,57.5449,57.6239,106401.0
2018-03-19 13:30:00,58.41,58.62,58.35,58.55,42610.0,57.6337,57.8409,57.5745,57.7719,42610.0
2018-03-19 14:00:00,58.56,58.76,58.56,58.75,41278.0,57.7817,57.9791,57.7817,57.9692,41278.0
2018-03-19 14:30:00,58.74,58.82,58.51,58.79,87280.0,57.9593,58.0383,57.7324,58.0087,87280.0
2018-03-19 15:00:00,58.77,58.99,58.65,58.94,70393.0,57.989,58.206,57.8705,58.1567,70393.0
2018-03-19 15:30:00,58.93,59.04,58.85,58.95,186166.0,58.1468,58.2554,58.0679,58.1666,186166.0
2018-03-20 09:30:00,59.03,59.62,59.01,59.46,30330.0,58.2455,58.8277,58.2258,58.6698,30330.0
2018-03-20 10:00:00,59.47,59.61,59.29,59.45,24912.0,58.6796,58.8178,58.502,58.6599,24912.0
2018-03-20 10:30:00,59.47,59.49,59.21,59.29,25215.0,58.6796,58.6994,58.4231,58.502,25215.0
2018-03-20 11:00:00,59.3,59.39,59.11,59.16,42753.0,58.5119,58.6007,58.3244,58.3738,42753.0
2018-03-20 11:30:00,59.17,59.19,58.98,59.12,35452.0,58.3836,58.4034,58.1962,58.3343,35452.0
2018-03-20 12:00:00,59.16,59.26,59.1,59.22,24007.0,58.3738,58.4724,58.3146,58.433,24007.0
2018-03-20 12:30:00,59.21,59.25,59.07,59.16,16988.0,58.4231,58.4626,58.285,58.3738,16988.0
2018-03-20 13:00:00,59.17,59.2,59.04,59.08,19211.0,58.3836,58.4132,58.2554,58.2948,19211.0
2018-03-20 13:30:00,59.07,59.09,58.92,58.92,24977.0,58.285,58.3047,58.137,58.137,24977.0
2018-03-20 14:00:00,58.93,59.03,58.86,59.02,44037.0,58.1468,58.2455,58.0778,58.2356,44037.0
2018-03-20 14:30:00,59.03,59.29,59.02,59.23,42335.0,58.2455,58.502,58.2356,58.4428,42335.0
2018-03-20 15:00:00,59.23,59.31,59.15,59.17,57527.0,58.4428,58.5218,58.3639,58.3836,57527.0
2018-03-20 15:30:00,59.17,59.18,59.05,59.11,148167.0,58.3836,58.3935,58.2652,58.3244,148167.0
2018-03-21 09:30:00,59.22,59.22,58.76,58.76,27187.0,58.433,58.433,57.9791,57.9791,27187.0
2018-03-21 10:00:00,58.76,59.01,58.76,58.99,28646.0,57.9791,58.2258,57.9791,58.206,28646.0
2018-03-21 10:30:00,58.98,59.34,58.98,59.25,25009.0,58.1962,58.5514,58.1962,58.4626,25009.0
2018-03-21 11:00:00,59.28,59.34,59.22,59.31,16337.0,58.4922,58.5514,58.433,58.5218,16337.0
2018-03-21 11:30:00,59.34,59.58,59.31,59.48,26424.0,58.5514,58.7882,58.5218,58.6895,26424.0
2018-03-21 12:00:00,59.51,59.73,59.48,59.68,33055.0,58.7191,58.9362,58.6895,58.8869,33055.0
2018-03-21 12:30:00,59.67,59.73,59.6,59.66,23114.0,58.877,58.9362,58.8079,58.8671,23114.0
2018-03-21 13:00:00,59.63,59.66,59.5,59.5,24890.0,58.8375,58.8671,58.7092,58.7092,24890.0
2018-03-21 13:30:00,59.5,59.65,59.43,59.6,24441.0,58.7092,58.8573,58.6402,58.8079,24441.0
2018-03-21 14:00:00,59.6,59.85,59.42,59.63,70725.0,58.8079,59.0546,58.6303,58.8375,70725.0
2018-03-21 14:30:00,59.65,59.76,59.35,59.55,57759.0,58.8573,58.9658,58.5612,58.7586,57759.0
2018-03-21 15:00:00,59.49,59.85,59.44,59.62,97151.0,58.6994,59.0546,58.65,58.8277,97151.0
2018-03-21 15:30:00,59.61,59.69,59.32,59.33,181280.0,58.8178,58.8967,58.5316,58.5415,181280.0
2018-03-22 09:30:00,58.73,58.99,58.68,58.78,33581.0,57.9495,58.206,57.9001,57.9988,33581.0
2018-03-22 10:00:00,58.75,58.9,58.63,58.7,24655.0,57.9692,58.1172,57.8508,57.9199,24655.0
2018-03-22 10:30:00,58.64,58.69,58.25,58.39,29952.0,57.8607,57.91,57.4759,57.614,29952.0
2018-03-22 11:00:00,58.39,58.49,58.15,58.26,36023.0,57.614,57.7127,57.3772,57.4857,36023.0
2018-03-22 11:30:00,58.28,58.3,58.03,58.07,47058.0,57.5055,57.5252,57.2588,57.2983,47058.0
2018-03-22 12:00:00,58.07,58.61,57.97,58.6,45951.0,57.2983,57.8311,57.1996,57.8212,45951.0
2018-03-22 12:30:00,58.6,58.62,58.45,58.56,31140.0,57.8212,57.8409,57.6732,57.7817,31140.0
2018-03-22 13:00:00,58.54,58.89,58.38,58.89,32768.0,57.762,58.1074,57.6041,58.1074,32768.0
2018-03-22 13:30:00,58.86,58.88,58.67,58.77,30337.0,58.0778,58.0975,57.8903,57.989,30337.0
2018-03-22 14:00:00,58.74,58.79,58.37,58.42,53288.0,57.9593,58.0087,57.5943,57.6436,53288.0
2018-03-22 14:30:00,58.39,58.53,58.24,58.26,49960.0,57.614,57.7521,57.466,57.4857,49960.0
2018-03-22 15:00:00,58.23,58.36,57.99,57.99,71730.0,57.4561,57.5844,57.2193,57.2193,71730.0
2018-03-22 15:30:00,57.97,58.01,57.5,57.54,213866.0,57.1996,57.2391,56.7358,56.7753,213866.0
2018-03-23 09:30:00,57.75,58.08,57.5,57.63,26587.0,56.9825,57.3081,56.7358,56.8641,26587.0
2018-03-23 10:00:00,57.62,57.97,57.47,57.8,30462.0,56.8542,57.1996,56.7062,57.0318,30462.0
2018-03-23 10:30:00,57.83,58.07,57.76,58.06,71611.0,57.0614,57.2983,56.9924,57.2884,71611.0
2018-03-23 11:00:00,58.08,58.1,57.72,57.77,39095.0,57.3081,57.3279,56.9529,57.0022,39095.0
2018-03-23 11:30:00,57.76,57.81,57.34,57.34,53842.0,56.9924,57.0417,56.578,56.578,53842.0
2018-03-23 12:00:00,57.38,57.65,57.38,57.56,49352.0,56.6174,56.8838,56.6174,56.795,49352.0
2018-03-23 12:30:00,57.56,57.56,57.29,57.38,63402.0,56.795,56.795,56.5286,56.6174,63402.0
2018-03-23 13:00:00,57.34,57.8,57.33,57.78,41615.0,56.578,57.0318,56.5681,57.0121,41615.0
2018-03-23 13:30:00,57.79,58.2,57.7,58.14,99573.0,57.022,57.4265,56.9332,57.3673,99573.0
2018-03-23 14:00:00,58.14,58.22,57.67,57.77,77088.0,57.3673,57.4463,56.9036,57.0022,77088.0
2018-03-23 14:30:00,57.74,57.83,57.28,57.29,49465.0,56.9726,57.0614,56.5188,56.5286,49465.0
2018-03-23 15:00:00,57.32,57.52,57.16,57.36,135846.0,56.5582,56.7556,56.4003,56.5977,135846.0
2018-03-23 15:30:00,57.39,57.39,56.87,56.94,338003.0,56.6273,56.6273,56.1142,56.1833,338003.0
2018-03-26 09:30:00,57.66,58.22,57.51,57.89,53174.0,56.8937,57.4463,56.7457,57.1206,53174.0
2018-03-26 10:00:00,57.85,57.87,57.49,57.49,46421.0,57.0812,57.1009,56.726,56.726,46421.0
2018-03-26 10:30:00,57.54,57.59,57.4,57.43,62984.0,56.7753,56.8246,56.6372,56.6668,62984.0
2018-03-26 11:00:00,57.47,57.58,57.08,57.3,57073.0,56.7062,56.8148,56.3214,56.5385,57073.0
2018-03-26 11:30:00,57.3,57.75,57.27,57.69,31619.0,56.5385,56.9825,56.5089,56.9233,31619.0
2018-03-26 12:00:00,57.72,57.93,57.52,57.84,25418.0,56.9529,57.1601,56.7556,57.0713,25418.0
2018-03-26 12:30:00,57.77,57.96,57.64,57.69,56408.0,57.0022,57.1897,56.874,56.9233,56408.0
2018-03-26 13:00:00,57.69,57.96,57.68,57.71,42929.0,56.9233,57.1897,56.9134,56.943,42929.0
2018-03-26 13:30:00,57.73,57.76,57.59,57.71,31630.0,56.9628,56.9924,56.8246,56.943,31630.0
2018-03-26 14:00:00,57.74,58.12,57.74,58.11,28815.0,56.9726,57.3476,56.9726,57.3377,28815.0
2018-03-26 14:30:00,58.12,58.22,58.0,58.09,48251.0,57.3476,57.4463,57.2292,57.318,48251.0
2018-03-26 15:00:00,58.1,58.34,58.1,58.28,73020.0,57.3279,57.5647,57.3279,57.5055,73020.0
2018-03-26 15:30:00,58.29,58.33,58.19,58.3,220309.0,57.5153,57.5548,57.4167,57.5252,220309.0
2018-03-27 09:30:00,58.29,58.33,57.69,58.33,61498.0,57.5153,57.5548,56.9233,57.5548,61498.0
2018-03-27 10:00:00,58.34,58.41,58.05,58.27,36773.0,57.5647,57.6337,57.2785,57.4956,36773.0
2018-03-27 10:30:00,58.27,58.63,58.15,58.39,36157.0,57.4956,57.8508,57.3772,57.614,36157.0
2018-03-27 11:00:00,58.39,58.54,58.18,58.48,47644.0,57.614,57.762,57.4068,57.7028,47644.0
2018-03-27 11:30:00,58.51,58.89,58.46,58.87,49932.0,57.7324,58.1074,57.6831,58.0876,49932.0
2018-03-27 12:00:00,58.84,58.93,58.59,58.59,27985.0,58.058,58.1468,57.8113,57.8113,27985.0
2018-03-27 12:30:00,58.57,58.7,58.46,58.66,26980.0,57.7916,57.9199,57.6831,57.8804,26980.0
2018-03-27 13:00:00,58.68,58.85,58.66,58.66,31641.0,57.9001,58.0679,57.8804,57.8804,31641.0
2018-03-27 13:30:00,58.69,58.71,58.36,58.55,36865.0,57.91,57.9297,57.5844,57.7719,36865.0
2018-03-27 14:00:00,58.55,58.57,58.27,58.3,38805.0,57.7719,57.7916,57.4956,57.5252,38805.0
2018-03-27 14:30:00,58.28,58.41,58.06,58.09,65952.0,57.5055,57.6337,57.2884,57.318,65952.0
2018-03-27 15:00:00,58.09,58.13,57.7,57.78,109141.0,57.318,57.3575,56.9332,57.0121,109141.0
2018-03-27 15:30:00,57.78,57.79,57.18,57.45,245582.0,57.0121,57.022,56.4201,56.6865,245582.0
2018-03-28 09:30:00,57.53,57.76,57.08,57.48,86670.0,56.7654,56.9924,56.3214,56.7161,86670.0
2018-03-28 10:00:00,57.52,57.57,57.28,57.44,79454.0,56.7556,56.8049,56.5188,56.6766,79454.0
2018-03-28 10:30:00,57.46,57.53,57.01,57.21,63741.0,56.6964,56.7654,56.2523,56.4497,63741.0
2018-03-28 11:00:00,57.25,57.59,57.25,57.36,65090.0,56.4892,56.8246,56.4892,56.5977,65090.0
2018-03-28 11:30:00,57.38,57.61,57.23,57.48,52551.0,56.6174,56.8444,56.4694,56.7161,52551.0
2018-03-28 12:00:00,57.51,57.95,57.45,57.66,34963.0,56.7457,57.1798,56.6865,56.8937,34963.0
2018-03-28 12:30:00,57.69,57.79,57.44,57.45,53010.0,56.9233,57.022,56.6766,56.6865,53010.0
2018-03-28 13:00:00,57.4,57.78,57.31,57.71,37088.0,56.6372,57.0121,56.5484,56.943,37088.0
2018-03-28 13:30:00,57.74,57.88,57.57,57.59,43367.0,56.9726,57.1108,56.8049,56.8246,43367.0
2018-03-28 14:00:00,57.64,57.82,57.44,57.66,87911.0,56.874,57.0516,56.6766,56.8937,87911.0
2018-03-28 14:30:00,57.64,57.89,57.57,57.67,83602.0,56.874,57.1206,56.8049,56.9036,83602.0
2018-03-28 15:00:00,57.66,57.75,57.4,57.73,167065.0,56.8937,56.9825,56.6372,56.9628,167065.0
2018-03-28 15:30:00,57.72,58.02,57.6,57.61,215319.0,56.9529,57.2489,56.8345,56.8444,215319.0
2018-03-29 09:30:00,58.02,58.51,57.92,58.17,53636.0,57.2489,57.7324,57.1502,57.3969,53636.0
2018-03-29 10:00:00,58.14,58.15,57.95,58.05,98269.0,57.3673,57.3772,57.1798,57.2785,98269.0
2018-03-29 10:30:00,58.05,58.69,58.02,58.69,80362.0,57.2785,57.91,57.2489,57.91,80362.0
2018-03-29 11:00:00,58.7,58.93,58.69,58.89,49929.0,57.9199,58.1468,57.91,58.1074,49929.0
2018-03-29 11:30:00,58.88,58.98,58.74,58.97,60544.0,58.0975,58.1962,57.9593,58.1863,60544.0
2018-03-29 12:00:00,58.97,58.99,58.69,58.89,29839.0,58.1863,58.206,57.91,58.1074,29839.0
2018-03-29 12:30:00,58.89,58.94,58.79,58.83,32162.0,58.1074,58.1567,58.0087,58.0482,32162.0
2018-03-29 13:00:00,58.84,58.94,58.73,58.93,40086.0,58.058,58.1567,57.9495,58.1468,40086.0
2018-03-29 13:30:00,58.93,59.2,58.92,59.13,68964.0,58.1468,58.4132,58.137,58.3442,68964.0
2018-03-29 14:00:00,59.11,59.27,59.04,59.16,89555.0,58.3244,58.4823,58.2554,58.3738,89555.0
2018-03-29 14:30:00,59.16,59.36,59.11,59.24,70749.0,58.3738,58.5711,58.3244,58.4527,70749.0
2018-03-29 15:00:00,59.23,59.44,59.01,59.08,125172.0,58.4428,58.65,58.2258,58.2948,125172.0
2018-03-29 15:30:00,59.08,59.21,58.96,58.96,352747.0,58.2948,58.4231,58.1764,58.1764,352747.0
2018-04-02 09:30:00,58.75,59.09,58.52,58.74,52027.0,57.9692,58.3047,57.7423,57.9593,52027.0
2018-04-02 10:00:00,58.71,58.77,58.37,58.55,77671.0,57.9297,57.989,57.5943,57.7719,77671.0
2018-04-02 10:30:00,58.56,58.65,58.24,58.25,59957.0,57.7817,57.8705,57.466,57.4759,59957.0
2018-04-02 11:00:00,58.24,58.24,57.84,58.03,51150.0,57.466,57.466,57.0713,57.2588,51150.0
2018-04-02 11:30:00,58.04,58.05,57.55,57.76,50292.0,57.2687,57.2785,56.7852,56.9924,50292.0
2018-04-02 12:00:00,57.73,57.77,57.49,57.68,40014.0,56.9628,57.0022,56.726,56.9134,40014.0
2018-04-02 12:30:00,57.68,57.87,57.63,57.73,59606.0,56.9134,57.1009,56.8641,56.9628,59606.0
2018-04-02 13:00:00,57.72,57.77,57.24,57.26,71964.0,56.9529,57.0022,56.4793,56.499,71964.0
2018-04-02 13:30:00,57.24,57.4,57.08,57.12,66050.0,56.4793,56.6372,56.3214,56.3609,66050.0
2018-04-02 14:00:00,57.11,57.31,56.97,57.15,42845.0,56.351,56.5484,56.2129,56.3905,42845.0
2018-04-02 14:30:00,57.11,57.24,56.95,57.18,53208.0,56.351,56.4793,56.1931,56.4201,53208.0
2018-04-02 15:00:00,57.18,57.54,57.09,57.32,91812.0,56.4201,56.7753,56.3313,56.5582,91812.0
2018-04-02 15:30:00,57.32,57.73,57.17,57.64,270662.0,56.5582,56.9628,56.4102,56.874,270662.0
2018-04-03 09:30:00,57.95,58.21,57.73,57.9,34134.0,57.1798,57.4364,56.9628,57.1305,34134.0
2018-04-03 10:00:00,57.86,57.86,57.54,57.78,38418.0,57.091,57.091,56.7753,57.0121,38418.0
2018-04-03 10:30:00,57.76,57.84,57.56,57.77,52853.0,56.9924,57.0713,56.795,57.0022,52853.0
2018-04-03 11:00:00,57.8,57.91,57.72,57.84,57389.0,57.0318,57.1404,56.9529,57.0713,57389.0
2018-04-03 11:30:00,57.82,57.89,57.63,57.72,38548.0,57.0516,57.1206,56.8641,56.9529,38548.0
2018-04-03 12:00:00,57.73,57.85,57.59,57.73,33223.0,56.9628,57.0812,56.8246,56.9628,33223.0
2018-04-03 12:30:00,57.72,57.82,57.67,57.76,20064.0,56.9529,57.0516,56.9036,56.9924,20064.0
2018-04-03 13:00:00,57.77,57.88,57.66,57.82,28150.0,57.0022,57.1108,56.8937,57.0516,28150.0
2018-04-03 13:30:00,57.85,57.88,57.62,57.82,27826.0,57.0812,57.1108,56.8542,57.0516,27826.0
2018-04-03 14:00:00,57.85,57.86,57.49,57.56,50010.0,57.0812,57.091,56.726,56.795,50010.0
2018-04-03 14:30:00,57.56,57.87,57.45,57.78,75676.0,56.795,57.1009,56.6865,57.0121,75676.0
2018-04-03 15:00:00,57.78,58.23,57.77,58.04,156227.0,57.0121,57.4561,57.0022,57.2687,156227.0
2018-04-03 15:30:00,58.04,58.21,57.82,58.17,377781.0,57.2687,57.4364,57.0516,57.3969,377781.0
2018-04-04 09:30:00,57.27,57.27,56.63,57.16,127918.0,56.5089,56.5089,55.8774,56.4003,127918.0
2018-04-04 10:00:00,57.11,57.49,57.0,57.23,71787.0,56.351,56.726,56.2425,56.4694,71787.0
2018-04-04 10:30:00,57.24,57.38,57.08,57.35,112379.0,56.4793,56.6174,56.3214,56.5878,112379.0
2018-04-04 11:00:00,57.34,57.56,57.18,57.45,133321.0,56.578,56.795,56.4201,56.6865,133321.0
2018-04-04 11:30:00,57.42,57.54,57.14,57.23,120033.0,56.6569,56.7753,56.3806,56.4694,120033.0
2018-04-04 12:00:00,57.23,57.53,57.16,57.47,100485.0,56.4694,56.7654,56.4003,56.7062,100485.0
2018-04-04 12:30:00,57.47,57.61,57.43,57.55,84632.0,56.7062,56.8444,56.6668,56.7852,84632.0
2018-04-04 13:00:00,57.54,57.56,57.21,57.34,43179.0,56.7753,56.795,56.4497,56.578,43179.0
2018-04-04 13:30:00,57.33,57.47,57.31,57.4,28130.0,56.5681,56.7062,56.5484,56.6372,28130.0
2018-04-04 14:00:00,57.42,57.71,57.42,57.71,141695.0,56.6569,56.943,56.6569,56.943,141695.0
2018-04-04 14:30:00,57.72,57.84,57.57,57.78,164066.0,56.9529,57.0713,56.8049,57.0121,164066.0
2018-04-04 15:00:00,57.77,57.94,57.69,57.75,267337.0,57.0022,57.17,56.9233,56.9825,267337.0
2018-04-04 15:30:00,57.75,58.3,57.72,58.28,424885.0,56.9825,57.5252,56.9529,57.5055,424885.0
2018-04-05 09:30:00,58.66,58.82,58.4,58.77,48867.0,57.8804,58.0383,57.6239,57.989,48867.0
2018-04-05 10:00:00,58.76,58.98,58.66,58.96,38935.0,57.9791,58.1962,57.8804,58.1764,38935.0
2018-04-05 10:30:00,58.95,59.07,58.9,58.97,46416.0,58.1666,58.285,58.1172,58.1863,46416.0
2018-04-05 11:00:00,58.99,59.3,58.96,59.28,108122.0,58.206,58.5119,58.1764,58.4922,108122.0
2018-04-05 11:30:00,59.27,59.32,59.13,59.31,42518.0,58.4823,58.5316,58.3442,58.5218,42518.0
2018-04-05 12:00:00,59.31,59.44,59.11,59.16,45335.0,58.5218,58.65,58.3244,58.3738,45335.0
2018-04-05 12:30:00,59.18,59.19,59.04,59.12,31646.0,58.3935,58.4034,58.2554,58.3343,31646.0
2018-04-05 13:00:00,59.14,59.22,58.96,59.04,32777.0,58.354,58.433,58.1764,58.2554,32777.0
2018-04-05 13:30:00,59.03,59.12,58.81,59.01,39580.0,58.2455,58.3343,58.0284,58.2258,39580.0
2018-04-05 14:00:00,59.03,59.27,58.98,59.22,61055.0,58.2455,58.4823,58.1962,58.433,61055.0
2018-04-05 14:30:00,59.2,59.55,59.2,59.55,99405.0,58.4132,58.7586,58.4132,58.7586,99405.0
2018-04-05 15:00:00,59.58,59.72,59.5,59.71,161311.0,58.7882,58.9263,58.7092,58.9165,161311.0
2018-04-05 15:30:00,59.71,59.71,59.43,59.59,345044.0,58.9165,58.9165,58.6402,58.7981,345044.0
2018-04-06 09:30:00,58.95,59.29,58.87,58.95,82586.0,58.1666,58.502,58.0876,58.1666,82586.0
2018-04-06 10:00:00,58.98,59.18,58.91,58.92,31695.0,58.1962,58.3935,58.1271,58.137,31695.0
2018-04-06 10:30:00,58.97,59.01,58.49,58.54,41676.0,58.1863,58.2258,57.7127,57.762,41676.0
2018-04-06 11:00:00,58.46,58.71,58.37,58.44,109097.0,57.6831,57.9297,57.5943,57.6633,109097.0
2018-04-06 11:30:00,58.46,58.7,58.46,58.66,48221.0,57.6831,57.9199,57.6831,57.8804,48221.0
2018-04-06 12:00:00,58.66,58.74,58.46,58.46,40919.0,57.8804,57.9593,57.6831,57.6831,40919.0
2018-04-06 12:30:00,58.47,58.89,58.47,58.88,42127.0,57.6929,58.1074,57.6929,58.0975,42127.0
2018-04-06 13:00:00,58.85,58.85,58.61,58.72,41942.0,58.0679,58.0679,57.8311,57.9396,41942.0
2018-04-06 13:30:00,58.72,58.78,58.19,58.2,56813.0,57.9396,57.9988,57.4167,57.4265,56813.0
2018-04-06 14:00:00,58.18,58.22,57.92,57.98,50750.0,57.4068,57.4463,57.1502,57.2094,50750.0
2018-04-06 14:30:00,57.96,57.99,57.48,57.55,67217.0,57.1897,57.2193,56.7161,56.7852,67217.0
2018-04-06 15:00:00,57.53,57.87,57.41,57.7,144284.0,56.7654,57.1009,56.647,56.9332,144284.0
2018-04-06 15:30:00,57.7,58.24,57.68,57.87,458878.0,56.9332,57.466,56.9134,57.1009,458878.0
2018-04-09 09:30:00,58.23,58.43,58.1,58.35,25883.0,57.4561,57.6535,57.3279,57.5745,25883.0
2018-04-09 10:00:00,58.26,58.4,58.19,58.28,22546.0,57.4857,57.6239,57.4167,57.5055,22546.0
2018-04-09 10:30:00,58.3,58.42,58.23,58.3,46448.0,57.5252,57.6436,57.4561,57.5252,46448.0
2018-04-09 11:00:00,58.3,58.36,58.15,58.35,42367.0,57.5252,57.5844,57.3772,57.5745,42367.0
2018-04-09 11:30:00,58.38,58.61,58.31,58.6,59678.0,57.6041,57.8311,57.5351,57.8212,59678.0
2018-04-09 12:00:00,58.57,58.57,58.35,58.44,19575.0,57.7916,57.7916,57.5745,57.6633,19575.0
2018-04-09 12:30:00,58.4,58.5,58.37,58.37,66422.0,57.6239,57.7225,57.5943,57.5943,66422.0
2018-04-09 13:00:00,58.4,58.56,58.39,58.54,26360.0,57.6239,57.7817,57.614,57.762,26360.0
2018-04-09 13:30:00,58.56,58.57,58.44,58.44,64226.0,57.7817,57.7916,57.6633,57.6633,64226.0
2018-04-09 14:00:00,58.46,58.46,58.16,58.2,79145.0,57.6831,57.6831,57.3871,57.4265,79145.0
2018-04-09 14:30:00,58.21,58.26,58.04,58.23,121333.0,57.4364,57.4857,57.2687,57.4561,121333.0
2018-04-09 15:00:00,58.24,58.35,58.07,58.22,84693.0,57.466,57.5745,57.2983,57.4463,84693.0
2018-04-09 15:30:00,58.21,58.25,57.67,57.72,171949.0,57.4364,57.4759,56.9036,56.9529,171949.0
2018-04-10 09:30:00,58.57,58.82,58.12,58.18,42041.0,57.7916,58.0383,57.3476,57.4068,42041.0
2018-04-10 10:00:00,58.1,58.58,58.07,58.48,67793.0,57.3279,57.8015,57.2983,57.7028,67793.0
2018-04-10 10:30:00,58.47,58.76,58.4,58.47,262046.0,57.6929,57.9791,57.6239,57.6929,262046.0
2018-04-10 11:00:00,58.47,58.81,58.46,58.77,150297.0,57.6929,58.0284,57.6831,57.989,150297.0
2018-04-10 11:30:00,58.76,58.97,58.55,58.7,49515.0,57.9791,58.1863,57.7719,57.9199,49515.0
2018-04-10 12:00:00,58.74,58.75,58.1,58.26,69239.0,57.9593,57.9692,57.3279,57.4857,69239.0
2018-04-10 12:30:00,58.19,58.41,58.13,58.17,48437.0,57.4167,57.6337,57.3575,57.3969,48437.0
2018-04-10 13:00:00,58.2,58.38,58.18,58.32,125177.0,57.4265,57.6041,57.4068,57.5449,125177.0
2018-04-10 13:30:00,58.33,58.54,58.21,58.49,112848.0,57.5548,57.762,57.4364,57.7127,112848.0
2018-04-10 14:00:00,58.51,58.65,58.44,58.52,34737.0,57.7324,57.8705,57.6633,57.7423,34737.0
2018-04-10 14:30:00,58.53,58.61,58.31,58.53,48036.0,57.7521,57.8311,57.5351,57.7521,48036.0
2018-04-10 15:00:00,58.54,58.55,58.32,58.4,160097.0,57.762,57.7719,57.5449,57.6239,160097.0
2018-04-10 15:30:00,58.39,58.6,58.27,58.38,316044.0,57.614,57.8212,57.4956,57.6041,316044.0
2018-04-11 09:30:00,57.94,58.44,57.78,58.42,51659.0,57.17,57.6633,57.0121,57.6436,51659.0
2018-04-11 10:00:00,58.42,58.71,58.2,58.69,106532.0,57.6436,57.9297,57.4265,57.91,106532.0
2018-04-11 10:30:00,58.69,58.84,58.61,58.63,240147.0,57.91,58.058,57.8311,57.8508,240147.0
2018-04-11 11:00:00,58.63,58.76,58.42,58.74,100051.0,57.8508,57.9791,57.6436,57.9593,100051.0
2018-04-11 11:30:00,58.74,59.09,58.71,59.04,57800.0,57.9593,58.3047,57.9297,58.2554,57800.0
2018-04-11 12:00:00,59.06,59.21,59.0,59.06,46234.0,58.2751,58.4231,58.2159,58.2751,46234.0
2018-04-11 12:30:00,59.06,59.12,58.9,58.97,34838.0,58.2751,58.3343,58.1172,58.1863,34838.0
2018-04-11 13:00:00,58.99,59.09,58.89,58.96,59606.0,58.206,58.3047,58.1074,58.1764,59606.0
2018-04-11 13:30:00,58.96,58.98,58.87,58.93,63139.0,58.1764,58.1962,58.0876,58.1468,63139.0
2018-04-11 14:00:00,58.94,59.05,58.75,58.75,68529.0,58.1567,58.2652,57.9692,57.9692,68529.0
2018-04-11 14:30:00,58.76,58.93,58.76,58.93,89234.0,57.9791,58.1468,57.9791,58.1468,89234.0
2018-04-11 15:00:00,58.93,58.97,58.56,58.68,138279.0,58.1468,58.1863,57.7817,57.9001,138279.0
2018-04-11 15:30:00,58.68,58.68,58.57,58.63,230703.0,57.9001,57.9001,57.7916,57.8508,230703.0
2018-04-12 09:30:00,58.92,59.37,58.85,59.2,54254.0,58.137,58.581,58.0679,58.4132,54254.0
2018-04-12 10:00:00,59.24,59.37,59.12,59.27,57637.0,58.4527,58.581,58.3343,58.4823,57637.0
2018-04-12 10:30:00,59.24,59.29,59.04,59.05,32986.0,58.4527,58.502,58.2554,58.2652,32986.0
2018-04-12 11:00:00,59.06,59.39,59.02,59.38,53566.0,58.2751,58.6007,58.2356,58.5908,53566.0
2018-04-12 11:30:00,59.36,59.37,59.18,59.29,34567.0,58.5711,58.581,58.3935,58.502,34567.0
2018-04-12 12:00:00,59.31,59.34,59.17,59.31,28288.0,58.5218,58.5514,58.3836,58.5218,28288.0
2018-04-12 12:30:00,59.33,59.45,59.28,59.38,32466.0,58.5415,58.6599,58.4922,58.5908,32466.0
2018-04-12 13:00:00,59.38,59.39,58.91,58.94,52958.0,58.5908,58.6007,58.1271,58.1567,52958.0
2018-04-12 13:30:00,58.93,59.16,58.91,59.02,77700.0,58.1468,58.3738,58.1271,58.2356,77700.0
2018-04-12 14:00:00,59.02,59.33,59.02,59.23,44798.0,58.2356,58.5415,58.2356,58.4428,44798.0
2018-04-12 14:30:00,59.25,59.29,59.13,59.27,72570.0,58.4626,58.502,58.3442,58.4823,72570.0
2018-04-12 15:00:00,59.27,59.31,59.16,59.25,103354.0,58.4823,58.5218,58.3738,58.4626,103354.0
2018-04-12 15:30:00,59.24,59.29,59.01,59.05,279221.0,58.4527,58.502,58.2258,58.2652,279221.0
2018-04-13 09:30:00,59.49,59.52,58.82,58.9,52472.0,58.6994,58.729,58.0383,58.1172,52472.0
2018-04-13 10:00:00,58.84,59.01,58.63,58.72,90740.0,58.058,58.2258,57.8508,57.9396,90740.0
2018-04-13 10:30:00,58.71,58.91,58.59,58.7,73039.0,57.9297,58.1271,57.8113,57.9199,73039.0
2018-04-13 11:00:00,58.65,58.81,58.59,58.8,46780.0,57.8705,58.0284,57.8113,58.0186,46780.0
2018-04-13 11:30:00,58.8,58.92,58.74,58.87,43981.0,58.0186,58.137,57.9593,58.0876,43981.0
2018-04-13 12:00:00,58.87,58.95,58.74,58.88,30571.0,58.0876,58.1666,57.9593,58.0975,30571.0
2018-04-13 12:30:00,58.86,58.86,58.63,58.74,18547.0,58.0778,58.0778,57.8508,57.9593,18547.0
2018-04-13 13:00:00,58.76,58.88,58.73,58.84,21698.0,57.9791,58.0975,57.9495,58.058,21698.0
2018-04-13 13:30:00,58.85,58.86,58.74,58.77,26002.0,58.0679,58.0778,57.9593,57.989,26002.0
2018-04-13 14:00:00,58.76,58.77,58.66,58.72,29818.0,57.9791,57.989,57.8804,57.9396,29818.0
2018-04-13 14:30:00,58.72,58.8,58.61,58.63,37882.0,57.9396,58.0186,57.8311,57.8508,37882.0
2018-04-13 15:00:00,58.61,58.61,58.21,58.25,162851.0,57.8311,57.8311,57.4364,57.4759,162851.0
2018-04-13 15:30:00,58.25,58.57,58.21,58.51,346679.0,57.4759,57.7916,57.4364,57.7324,346679.0
2018-04-16 09:30:00,59.11,59.24,58.89,58.95,78431.0,58.3244,58.4527,58.1074,58.1666,78431.0
2018-04-16 10:00:00,58.95,59.49,58.95,59.39,92739.0,58.1666,58.6994,58.1666,58.6007,92739.0
2018-04-16 10:30:00,59.39,59.4,59.07,59.18,65192.0,58.6007,58.6106,58.285,58.3935,65192.0
2018-04-16 11:00:00,59.19,59.3,59.07,59.24,49762.0,58.4034,58.5119,58.285,58.4527,49762.0
2018-04-16 11:30:00,59.24,59.28,59.09,59.25,40305.0,58.4527,58.4922,58.3047,58.4626,40305.0
2018-04-16 12:00:00,59.27,59.34,59.16,59.24,41971.0,58.4823,58.5514,58.3738,58.4527,41971.0
2018-04-16 12:30:00,59.24,59.48,59.2,59.39,56188.0,58.4527,58.6895,58.4132,58.6007,56188.0
2018-04-16 13:00:00,59.39,59.48,59.34,59.34,53038.0,58.6007,58.6895,58.5514,58.5514,53038.0
2018-04-16 13:30:00,59.34,59.38,59.22,59.31,57003.0,58.5514,58.5908,58.433,58.5218,57003.0
2018-04-16 14:00:00,59.33,59.33,59.13,59.23,72681.0,58.5415,58.5415,58.3442,58.4428,72681.0
2018-04-16 14:30:00,59.23,59.46,59.22,59.46,79467.0,58.4428,58.6698,58.433,58.6698,79467.0
2018-04-16 15:00:00,59.45,59.53,59.38,59.48,138574.0,58.6599,58.7388,58.5908,58.6895,138574.0
2018-04-16 15:30:00,59.48,59.54,59.39,59.41,470426.0,58.6895,58.7487,58.6007,58.6204,470426.0
2018-04-17 09:30:00,59.75,60.01,59.49,59.93,189903.0,58.9559,59.2125,58.6994,59.1335,189903.0
2018-04-17 10:00:00,59.95,60.14,59.79,59.87,152084.0,59.1533,59.3407,58.9954,59.0743,152084.0
2018-04-17 10:30:00,59.85,60.14,59.79,60.09,132038.0,59.0546,59.3407,58.9954,59.2914,132038.0
2018-04-17 11:00:00,60.09,60.24,60.02,60.2,106767.0,59.2914,59.4394,59.2223,59.3999,106767.0
2018-04-17 11:30:00,60.2,60.2,59.88,59.91,117070.0,59.3999,59.3999,59.0842,59.1138,117070.0
2018-04-17 12:00:00,59.92,60.02,59.75,59.8,79092.0,59.1237,59.2223,58.9559,59.0053,79092.0
2018-04-17 12:30:00,59.8,59.82,59.63,59.64,56990.0,59.0053,59.025,58.8375,58.8474,56990.0
2018-04-17 13:00:00,59.64,59.75,59.44,59.62,73373.0,58.8474,58.9559,58.65,58.8277,73373.0
2018-04-17 13:30:00,59.63,59.76,59.53,59.68,94439.0,58.8375,58.9658,58.7388,58.8869,94439.0
2018-04-17 14:00:00,59.67,59.82,59.6,59.67,98192.0,58.877,59.025,58.8079,58.877,98192.0
2018-04-17 14:30:00,59.68,60.0,59.66,60.0,147772.0,58.8869,59.2026,58.8671,59.2026,147772.0
2018-04-17 15:00:00,59.99,60.33,59.94,60.18,261189.0,59.1927,59.5282,59.1434,59.3802,261189.0
2018-04-17 15:30:00,60.18,60.25,59.94,59.94,358433.0,59.3802,59.4493,59.1434,59.1434,358433.0
2018-04-18 09:30:00,64.23,64.88,63.0,64.31,1532480.0,63.3764,64.0177,62.1627,63.4553,1532480.0
2018-04-18 10:00:00,64.3,64.3,63.34,64.22,682343.0,63.4455,63.4455,62.4982,63.3665,682343.0
2018-04-18 10:30:00,64.24,64.26,63.74,64.09,284936.0,63.3863,63.406,62.8929,63.2382,284936.0
2018-04-18 11:00:00,64.11,64.23,63.97,64.14,281204.0,63.258,63.3764,63.1198,63.2876,281204.0
2018-04-18 11:30:00,64.14,64.88,64.13,64.53,285126.0,63.2876,64.0177,63.2777,63.6724,285126.0
2018-04-18 12:00:00,64.54,64.66,64.32,64.38,173663.0,63.6823,63.8007,63.4652,63.5244,173663.0
2018-04-18 12:30:00,64.36,64.36,63.73,63.83,211842.0,63.5047,63.5047,62.883,62.9817,211842.0
2018-04-18 13:00:00,63.84,64.02,63.57,63.89,237929.0,62.9916,63.1692,62.7252,63.0409,237929.0
2018-04-18 13:30:00,63.89,64.19,63.77,63.77,281486.0,63.0409,63.3369,62.9225,62.9225,281486.0
2018-04-18 14:00:00,63.77,64.21,63.71,64.03,258125.0,62.9225,63.3567,62.8633,63.179,258125.0
2018-04-18 14:30:00,64.02,64.04,63.83,63.9,210316.0,63.1692,63.1889,62.9817,63.0508,210316.0
2018-04-18 15:00:00,63.9,63.95,63.63,63.85,310379.0,63.0508,63.1001,62.7844,63.0014,310379.0
2018-04-18 15:30:00,63.86,64.0,63.68,63.99,998210.0,63.0113,63.1494,62.8337,63.1396,998210.0
2018-04-19 09:30:00,64.98,65.4,64.77,65.07,457848.0,64.1164,64.5308,63.9092,64.2052,457848.0
2018-04-19 10:00:00,65.08,65.73,64.93,65.51,344042.0,64.2151,64.8565,64.0671,64.6394,344042.0
2018-04-19 10:30:00,65.51,65.62,64.93,65.17,349281.0,64.6394,64.7479,64.0671,64.3039,349281.0
2018-04-19 11:00:00,65.17,65.23,64.78,64.95,144296.0,64.3039,64.3631,63.9191,64.0868,144296.0
2018-04-19 11:30:00,64.94,65.16,64.88,64.95,140034.0,64.077,64.294,64.0177,64.0868,140034.0
2018-04-19 12:00:00,64.94,65.22,64.88,65.15,106194.0,64.077,64.3532,64.0177,64.2842,106194.0
2018-04-19 12:30:00,65.16,65.2,65.01,65.15,85332.0,64.294,64.3335,64.146,64.2842,85332.0
2018-04-19 13:00:00,65.14,65.18,64.77,64.77,129817.0,64.2743,64.3138,63.9092,63.9092,129817.0
2018-04-19 13:30:00,64.78,64.79,64.52,64.7,120204.0,63.9191,63.9289,63.6625,63.8401,120204.0
2018-04-19 14:00:00,64.7,64.78,64.62,64.76,171893.0,63.8401,63.9191,63.7612,63.8993,171893.0
2018-04-19 14:30:00,64.76,65.14,64.76,65.13,215247.0,63.8993,64.2743,63.8993,64.2644,215247.0
2018-04-19 15:00:00,65.14,65.38,65.12,65.29,216163.0,64.2743,64.5111,64.2546,64.4223,216163.0
2018-04-19 15:30:00,65.3,65.61,65.26,65.47,489920.0,64.4322,64.738,64.3927,64.5999,489920.0
2018-04-20 09:30:00,65.68,65.99,65.47,65.76,343961.0,64.8071,65.113,64.5999,64.8861,343961.0
2018-04-20 10:00:00,65.76,65.94,65.6,65.82,267633.0,64.8861,65.0637,64.7282,64.9453,267633.0
2018-04-20 10:30:00,65.81,65.81,65.21,65.47,221964.0,64.9354,64.9354,64.3434,64.5999,221964.0
2018-04-20 11:00:00,65.43,65.45,64.84,65.05,282146.0,64.5604,64.5802,63.9783,64.1855,282146.0
2018-04-20 11:30:00,65.06,65.35,65.01,65.15,143198.0,64.1954,64.4815,64.146,64.2842,143198.0
2018-04-20 12:00:00,65.17,65.38,65.04,65.32,74874.0,64.3039,64.5111,64.1756,64.4519,74874.0
2018-04-20 12:30:00,65.33,65.54,65.23,65.47,74657.0,64.4618,64.669,64.3631,64.5999,74657.0
2018-04-20 13:00:00,65.46,65.6,65.33,65.57,89004.0,64.59,64.7282,64.4618,64.6986,89004.0
2018-04-20 13:30:00,65.57,65.75,65.47,65.47,124495.0,64.6986,64.8762,64.5999,64.5999,124495.0
2018-04-20 14:00:00,65.48,65.52,65.37,65.41,149488.0,64.6098,64.6492,64.5012,64.5407,149488.0
2018-04-20 14:30:00,65.42,65.57,65.25,65.54,145250.0,64.5506,64.6986,64.3828,64.669,145250.0
2018-04-20 15:00:00,65.54,65.54,65.16,65.25,222598.0,64.669,64.669,64.294,64.3828,222598.0
2018-04-20 15:30:00,65.26,65.67,65.18,65.59,605913.0,64.3927,64.7972,64.3138,64.7183,605913.0
2018-04-23 09:30:00,65.81,65.89,65.42,65.61,163031.0,64.9354,65.0143,64.5506,64.738,163031.0
2018-04-23 10:00:00,65.64,65.64,65.03,65.03,153701.0,64.7676,64.7676,64.1658,64.1658,153701.0
2018-04-23 10:30:00,65.03,65.39,65.03,65.35,85310.0,64.1658,64.521,64.1658,64.4815,85310.0
2018-04-23 11:00:00,65.34,65.47,65.26,65.41,89963.0,64.4716,64.5999,64.3927,64.5407,89963.0
2018-04-23 11:30:00,65.41,65.43,65.2,65.32,80032.0,64.5407,64.5604,64.3335,64.4519,80032.0
2018-04-23 12:00:00,65.32,65.34,65.06,65.08,76396.0,64.4519,64.4716,64.1954,64.2151,76396.0
2018-04-23 12:30:00,65.07,65.11,64.94,64.99,81371.0,64.2052,64.2447,64.077,64.1263,81371.0
2018-04-23 13:00:00,65.0,65.01,64.8,64.88,94341.0,64.1362,64.146,63.9388,64.0177,94341.0
2018-04-23 13:30:00,64.88,64.94,64.7,64.86,115265.0,64.0177,64.077,63.8401,63.998,115265.0
2018-04-23 14:00:00,64.85,64.88,64.44,64.48,96914.0,63.9881,64.0177,63.5836,63.6231,96914.0
2018-04-23 14:30:00,64.48,64.67,64.41,64.45,116171.0,63.6231,63.8105,63.554,63.5935,116171.0
2018-04-23 15:00:00,64.45,64.87,64.43,64.82,145778.0,63.5935,64.0079,63.5737,63.9585,145778.0
2018-04-23 15:30:00,64.82,64.86,64.65,64.72,317872.0,63.9585,63.998,63.7908,63.8599,317872.0
2018-04-24 09:30:00,65.21,65.79,65.06,65.56,108608.0,64.3434,64.9157,64.1954,64.6887,108608.0
2018-04-24 10:00:00,65.57,65.7,65.18,65.2,138955.0,64.6986,64.8269,64.3138,64.3335,138955.0
2018-04-24 10:30:00,65.18,65.39,65.02,65.19,148496.0,64.3138,64.521,64.1559,64.3236,148496.0
2018-04-24 11:00:00,65.2,65.39,65.1,65.38,74908.0,64.3335,64.521,64.2348,64.5111,74908.0
2018-04-24 11:30:00,65.39,65.46,64.74,64.74,70428.0,64.521,64.59,63.8796,63.8796,70428.0
2018-04-24 12:00:00,64.72,64.8,64.1,64.28,111014.0,63.8599,63.9388,63.2481,63.4257,111014.0
2018-04-24 12:30:00,64.27,64.33,63.74,63.74,105651.0,63.4159,63.4751,62.8929,62.8929,105651.0
2018-04-24 13:00:00,63.75,63.87,63.58,63.64,94501.0,62.9028,63.0212,62.735,62.7942,94501.0
2018-04-24 13:30:00,63.65,63.65,63.04,63.12,132155.0,62.8041,62.8041,62.2022,62.2811,132155.0
2018-04-24 14:00:00,63.1,63.91,62.95,63.71,152584.0,62.2614,63.0606,62.1134,62.8633,152584.0
2018-04-24 14:30:00,63.72,64.05,63.66,64.0,130987.0,62.8732,63.1988,62.814,63.1494,130987.0
2018-04-24 15:00:00,64.01,64.47,63.99,64.33,188510.0,63.1593,63.6132,63.1396,63.4751,188510.0
2018-04-24 15:30:00,64.34,64.38,64.06,64.27,363677.0,63.4849,63.5244,63.2086,63.4159,363677.0
2018-04-25 09:30:00,64.11,64.28,63.13,63.25,145076.0,63.258,63.4257,62.291,62.4094,145076.0
2018-04-25 10:00:00,63.25,63.65,63.16,63.55,141682.0,62.4094,62.8041,62.3206,62.7054,141682.0
2018-04-25 10:30:00,63.6,64.06,63.58,63.8,106158.0,62.7548,63.2086,62.735,62.9521,106158.0
2018-04-25 11:00:00,63.8,64.05,63.55,63.77,188717.0,62.9521,63.1988,62.7054,62.9225,188717.0
2018-04-25 11:30:00,63.76,63.77,63.15,63.17,154112.0,62.9126,62.9225,62.3107,62.3305,154112.0
2018-04-25 12:00:00,63.17,63.37,63.07,63.33,82488.0,62.3305,62.5278,62.2318,62.4883,82488.0
2018-04-25 12:30:00,63.32,63.57,63.28,63.53,86581.0,62.4785,62.7252,62.439,62.6857,86581.0
2018-04-25 13:00:00,63.52,63.74,63.47,63.58,76370.0,62.6758,62.8929,62.6265,62.735,76370.0
2018-04-25 13:30:00,63.57,63.79,63.5,63.71,73603.0,62.7252,62.9422,62.6561,62.8633,73603.0
2018-04-25 14:00:00,63.72,63.75,63.5,63.56,76003.0,62.8732,62.9028,62.6561,62.7153,76003.0
2018-04-25 14:30:00,63.56,63.86,63.54,63.86,102635.0,62.7153,63.0113,62.6956,63.0113,102635.0
2018-04-25 15:00:00,63.86,64.03,63.65,63.68,184470.0,63.0113,63.179,62.8041,62.8337,184470.0
2018-04-25 15:30:00,63.68,63.68,63.22,63.47,345745.0,62.8337,62.8337,62.3798,62.6265,345745.0
2018-04-26 09:30:00,63.48,63.68,63.07,63.68,95140.0,62.6364,62.8337,62.2318,62.8337,95140.0
2018-04-26 10:00:00,63.68,63.9,63.59,63.76,53683.0,62.8337,63.0508,62.7449,62.9126,53683.0
2018-04-26 10:30:00,63.76,63.93,63.65,63.82,60600.0,62.9126,63.0804,62.8041,62.9718,60600.0
2018-04-26 11:00:00,63.81,63.88,63.52,63.55,44417.0,62.962,63.031,62.6758,62.7054,44417.0
2018-04-26 11:30:00,63.54,63.56,63.18,63.37,49476.0,62.6956,62.7153,62.3403,62.5278,49476.0
2018-04-26 12:00:00,63.37,63.65,63.35,63.62,35747.0,62.5278,62.8041,62.5081,62.7745,35747.0
2018-04-26 12:30:00,63.62,63.7,63.48,63.61,60754.0,62.7745,62.8534,62.6364,62.7646,60754.0
2018-04-26 13:00:00,63.62,63.91,63.61,63.85,74665.0,62.7745,63.0606,62.7646,63.0014,74665.0
2018-04-26 13:30:00,63.83,64.02,63.78,63.94,48274.0,62.9817,63.1692,62.9324,63.0902,48274.0
2018-04-26 14:00:00,63.94,63.96,63.73,63.78,61759.0,63.0902,63.11,62.883,62.9324,61759.0
2018-04-26 14:30:00,63.77,64.12,63.76,63.9,79745.0,62.9225,63.2678,62.9126,63.0508,79745.0
2018-04-26 15:00:00,63.92,63.97,63.72,63.77,91137.0,63.0705,63.1198,62.8732,62.9225,91137.0
2018-04-26 15:30:00,63.78,63.85,63.58,63.63,292190.0,62.9324,63.0014,62.735,62.7844,292190.0
2018-04-27 09:30:00,63.25,63.35,62.41,62.93,121535.0,62.4094,62.5081,61.5806,62.0937,121535.0
2018-04-27 10:00:00,62.91,63.03,62.78,62.9,100839.0,62.0739,62.1923,61.9457,62.0641,100839.0
2018-04-27 10:30:00,62.89,62.95,62.78,62.87,94020.0,62.0542,62.1134,61.9457,62.0345,94020.0
2018-04-27 11:00:00,62.86,63.0,62.83,62.94,103517.0,62.0246,62.1627,61.995,62.1035,103517.0
2018-04-27 11:30:00,62.95,62.97,62.83,62.92,82973.0,62.1134,62.1331,61.995,62.0838,82973.0
2018-04-27 12:00:00,62.93,63.0,62.88,62.99,78027.0,62.0937,62.1627,62.0443,62.1529,78027.0
2018-04-27 12:30:00,62.98,63.14,62.92,63.14,109721.0,62.143,62.3009,62.0838,62.3009,109721.0
2018-04-27 13:00:00,63.14,63.25,63.08,63.13,66764.0,62.3009,62.4094,62.2417,62.291,66764.0
2018-04-27 13:30:00,63.11,63.14,63.0,63.01,77063.0,62.2713,62.3009,62.1627,62.1726,77063.0
2018-04-27 14:00:00,63.01,63.08,62.94,63.03,118573.0,62.1726,62.2417,62.1035,62.1923,118573.0
2018-04-27 14:30:00,63.02,63.13,62.97,63.1,97248.0,62.1825,62.291,62.1331,62.2614,97248.0
2018-04-27 15:00:00,63.1,63.14,62.96,63.08,114415.0,62.2614,62.3009,62.1233,62.2417,114415.0
2018-04-27 15:30:00,63.07,63.1,62.9,62.92,350264.0,62.2318,62.2614,62.0641,62.0838,350264.0
2018-04-30 09:30:00,63.17,63.44,63.03,63.03,96859.0,62.3305,62.5969,62.1923,62.1923,96859.0
2018-04-30 10:00:00,63.02,63.08,62.6,62.7,190705.0,62.1825,62.2417,61.768,61.8667,190705.0
2018-04-30 10:30:00,62.69,62.98,62.66,62.91,177608.0,61.8569,62.143,61.8273,62.0739,177608.0
2018-04-30 11:00:00,62.92,63.03,62.92,62.99,146995.0,62.0838,62.1923,62.0838,62.1529,146995.0
2018-04-30 11:30:00,62.98,62.99,62.72,62.75,51339.0,62.143,62.1529,61.8865,61.9161,51339.0
2018-04-30 12:00:00,62.76,62.81,62.54,62.6,91093.0,61.9259,61.9753,61.7088,61.768,91093.0
2018-04-30 12:30:00,62.6,62.62,62.44,62.58,75197.0,61.768,61.7878,61.6102,61.7483,75197.0
2018-04-30 13:00:00,62.6,62.61,62.45,62.53,57539.0,61.768,61.7779,61.62,61.699,57539.0
2018-04-30 13:30:00,62.52,62.61,62.48,62.52,84288.0,61.6891,61.7779,61.6496,61.6891,84288.0
2018-04-30 14:00:00,62.52,62.54,62.32,62.47,82575.0,61.6891,61.7088,61.4918,61.6398,82575.0
2018-04-30 14:30:00,62.46,62.48,62.36,62.4,82578.0,61.6299,61.6496,61.5312,61.5707,82578.0
2018-04-30 15:00:00,62.39,62.42,62.26,62.29,115104.0,61.5608,61.5904,61.4326,61.4622,115104.0
2018-04-30 15:30:00,62.29,62.46,62.1,62.13,447737.0,61.4622,61.6299,61.2747,61.3043,447737.0
2018-05-01 09:30:00,62.01,62.1,61.53,62.03,59024.0,61.1859,61.2747,60.7123,61.2056,59024.0
2018-05-01 10:00:00,62.03,62.03,61.52,61.56,119391.0,61.2056,61.2056,60.7024,60.7419,119391.0
2018-05-01 10:30:00,61.54,61.68,61.38,61.43,82513.0,60.7221,60.8603,60.5643,60.6136,82513.0
2018-05-01 11:00:00,61.43,61.57,61.28,61.51,62415.0,60.6136,60.7517,60.4656,60.6925,62415.0
2018-05-01 11:30:00,61.52,61.71,61.48,61.54,84354.0,60.7024,60.8899,60.6629,60.7221,84354.0
2018-05-01 12:00:00,61.54,61.55,61.3,61.38,57896.0,60.7221,60.732,60.4853,60.5643,57896.0
2018-05-01 12:30:00,61.38,61.55,61.16,61.22,74806.0,60.5643,60.732,60.3472,60.4064,74806.0
2018-05-01 13:00:00,61.19,61.19,60.77,60.79,166917.0,60.3768,60.3768,59.9624,59.9821,166917.0
2018-05-01 13:30:00,60.79,61.29,60.77,61.28,168607.0,59.9821,60.4755,59.9624,60.4656,168607.0
2018-05-01 14:00:00,61.28,61.86,61.28,61.8,120553.0,60.4656,61.0379,60.4656,60.9787,120553.0
2018-05-01 14:30:00,61.81,61.96,61.74,61.87,75808.0,60.9885,61.1366,60.9195,61.0478,75808.0
2018-05-01 15:00:00,61.87,61.9,61.64,61.74,93742.0,61.0478,61.0774,60.8208,60.9195,93742.0
2018-05-01 15:30:00,61.74,62.12,61.72,62.09,267766.0,60.9195,61.2944,60.8997,61.2648,267766.0
2018-05-02 09:30:00,61.92,62.29,61.72,61.72,96325.0,61.0971,61.4622,60.8997,60.8997,96325.0
2018-05-02 10:00:00,61.72,62.29,61.7,62.16,219492.0,60.8997,61.4622,60.88,61.3339,219492.0
2018-05-02 10:30:00,62.21,62.7,62.19,62.65,299096.0,61.3832,61.8667,61.3635,61.8174,299096.0
2018-05-02 11:00:00,62.65,62.8,62.52,62.72,136028.0,61.8174,61.9654,61.6891,61.8865,136028.0
2018-05-02 11:30:00,62.73,62.75,62.38,62.58,85152.0,61.8963,61.9161,61.551,61.7483,85152.0
2018-05-02 12:00:00,62.59,62.83,62.55,62.77,87908.0,61.7582,61.995,61.7187,61.9358,87908.0
2018-05-02 12:30:00,62.76,62.84,62.62,62.81,86583.0,61.9259,62.0049,61.7878,61.9753,86583.0
2018-05-02 13:00:00,62.8,63.2,62.8,63.03,130579.0,61.9654,62.3601,61.9654,62.1923,130579.0
2018-05-02 13:30:00,63.05,63.07,62.63,62.67,106047.0,62.2121,62.2318,61.7977,61.8371,106047.0
2018-05-02 14:00:00,62.66,63.05,62.64,63.01,161461.0,61.8273,62.2121,61.8075,62.1726,161461.0
2018-05-02 14:30:00,63.02,63.07,62.88,62.9,117680.0,62.1825,62.2318,62.0443,62.0641,117680.0
2018-05-02 15:00:00,62.9,62.91,62.46,62.53,162521.0,62.0641,62.0739,61.6299,61.699,162521.0
2018-05-02 15:30:00,62.52,62.53,62.38,62.44,444764.0,61.6891,61.699,61.551,61.6102,444764.0
2018-05-03 09:30:00,62.16,62.42,61.81,62.4,125828.0,61.3339,61.5904,60.9885,61.5707,125828.0
2018-05-03 10:00:00,62.38,62.43,61.88,61.88,192970.0,61.551,61.6003,61.0576,61.0576,192970.0
2018-05-03 10:30:00,61.89,61.92,61.44,61.68,147604.0,61.0675,61.0971,60.6235,60.8603,147604.0
2018-05-03 11:00:00,61.69,62.21,61.65,62.05,102748.0,60.8701,61.3832,60.8307,61.2254,102748.0
2018-05-03 11:30:00,62.06,62.65,62.03,62.46,131433.0,61.2352,61.8174,61.2056,61.6299,131433.0
2018-05-03 12:00:00,62.45,62.54,62.24,62.3,89426.0,61.62,61.7088,61.4128,61.472,89426.0
2018-05-03 12:30:00,62.3,62.72,62.28,62.69,62752.0,61.472,61.8865,61.4523,61.8569,62752.0
2018-05-03 13:00:00,62.69,62.7,62.38,62.5,62657.0,61.8569,61.8667,61.551,61.6694,62657.0
2018-05-03 13:30:00,62.52,62.74,62.46,62.63,67728.0,61.6891,61.9062,61.6299,61.7977,67728.0
2018-05-03 14:00:00,62.64,62.64,62.47,62.56,113780.0,61.8075,61.8075,61.6398,61.7286,113780.0
2018-05-03 14:30:00,62.58,62.9,62.57,62.69,124854.0,61.7483,62.0641,61.7384,61.8569,124854.0
2018-05-03 15:00:00,62.71,62.75,62.56,62.69,112648.0,61.8766,61.9161,61.7286,61.8569,112648.0
2018-05-03 15:30:00,62.69,62.78,62.4,62.56,298875.0,61.8569,61.9457,61.5707,61.7286,298875.0
2018-05-04 09:30:00,62.25,62.37,61.93,62.27,103283.0,61.4227,61.5411,61.107,61.4424,103283.0
2018-05-04 10:00:00,62.27,62.48,62.08,62.45,54541.0,61.4424,61.6496,61.255,61.62,54541.0
2018-05-04 10:30:00,62.47,62.81,62.38,62.7,56483.0,61.6398,61.9753,61.551,61.8667,56483.0
2018-05-04 11:00:00,62.72,62.99,62.61,62.97,51552.0,61.8865,62.1529,61.7779,62.1331,51552.0
2018-05-04 11:30:00,62.95,63.05,62.71,62.88,67779.0,62.1134,62.2121,61.8766,62.0443,67779.0
2018-05-04 12:00:00,62.91,63.09,62.86,63.07,36734.0,62.0739,62.2515,62.0246,62.2318,36734.0
2018-05-04 12:30:00,63.06,63.1,62.9,63.03,38636.0,62.2219,62.2614,62.0641,62.1923,38636.0
2018-05-04 13:00:00,63.04,63.16,62.99,63.1,60925.0,62.2022,62.3206,62.1529,62.2614,60925.0
2018-05-04 13:30:00,63.09,63.2,63.05,63.18,131128.0,62.2515,62.3601,62.2121,62.3403,131128.0
2018-05-04 14:00:00,63.18,63.27,63.14,63.26,77118.0,62.3403,62.4291,62.3009,62.4193,77118.0
2018-05-04 14:30:00,63.26,63.36,63.19,63.19,71371.0,62.4193,62.5179,62.3502,62.3502,71371.0
2018-05-04 15:00:00,63.19,63.31,63.18,63.25,95208.0,62.3502,62.4686,62.3403,62.4094,95208.0
2018-05-04 15:30:00,63.26,63.28,62.95,63.0,287466.0,62.4193,62.439,62.1134,62.1627,287466.0
2018-05-07 09:30:00,63.15,63.4,62.98,63.21,89186.0,62.3107,62.5574,62.143,62.3699,89186.0
2018-05-07 10:00:00,63.2,63.62,63.16,63.59,78140.0,62.3601,62.7745,62.3206,62.7449,78140.0
2018-05-07 10:30:00,63.58,63.73,63.41,63.73,81411.0,62.735,62.883,62.5673,62.883,81411.0
2018-05-07 11:00:00,63.74,63.89,63.64,63.8,59380.0,62.8929,63.0409,62.7942,62.9521,59380.0
2018-05-07 11:30:00,63.79,63.85,63.67,63.83,53439.0,62.9422,63.0014,62.8238,62.9817,53439.0
2018-05-07 12:00:00,63.82,63.98,63.78,63.98,62436.0,62.9718,63.1297,62.9324,63.1297,62436.0
2018-05-07 12:30:00,63.97,63.99,63.88,63.88,52414.0,63.1198,63.1396,63.031,63.031,52414.0
2018-05-07 13:00:00,63.9,63.91,63.74,63.76,70455.0,63.0508,63.0606,62.8929,62.9126,70455.0
2018-05-07 13:30:00,63.77,64.0,63.75,63.93,67891.0,62.9225,63.1494,62.9028,63.0804,67891.0
2018-05-07 14:00:00,63.93,63.97,63.88,63.94,63403.0,63.0804,63.1198,63.031,63.0902,63403.0
2018-05-07 14:30:00,63.94,63.94,63.65,63.69,107651.0,63.0902,63.0902,62.8041,62.8436,107651.0
2018-05-07 15:00:00,63.68,63.8,63.57,63.72,123385.0,62.8337,62.9521,62.7252,62.8732,123385.0
2018-05-07 15:30:00,63.72,63.9,63.72,63.87,309368.0,62.8732,63.0508,62.8732,63.0212,309368.0
2018-05-08 09:30:00,64.15,64.39,63.96,64.12,56632.0,63.2975,63.5343,63.11,63.2678,56632.0
2018-05-08 10:00:00,64.14,64.18,63.81,64.01,74885.0,63.2876,63.3271,62.962,63.1593,74885.0
2018-05-08 10:30:00,64.01,64.38,63.96,64.25,47701.0,63.1593,63.5244,63.11,63.3961,47701.0
2018-05-08 11:00:00,64.25,64.42,64.13,64.33,51272.0,63.3961,63.5639,63.2777,63.4751,51272.0
2018-05-08 11:30:00,64.32,64.43,64.14,64.38,88898.0,63.4652,63.5737,63.2876,63.5244,88898.0
2018-05-08 12:00:00,64.38,64.55,64.23,64.55,104647.0,63.5244,63.6921,63.3764,63.6921,104647.0
2018-05-08 12:30:00,64.55,64.65,64.36,64.6,190327.0,63.6921,63.7908,63.5047,63.7415,190327.0
2018-05-08 13:00:00,64.59,64.69,64.51,64.66,164549.0,63.7316,63.8303,63.6527,63.8007,164549.0
2018-05-08 13:30:00,64.66,64.72,64.57,64.58,121002.0,63.8007,63.8599,63.7119,63.7217,121002.0
2018-05-08 14:00:00,64.6,65.07,64.59,64.73,120049.0,63.7415,64.2052,63.7316,63.8697,120049.0
2018-05-08 14:30:00,64.72,64.82,64.58,64.69,114139.0,63.8599,63.9585,63.7217,63.8303,114139.0
2018-05-08 15:00:00,64.69,64.99,64.62,64.95,162036.0,63.8303,64.1263,63.7612,64.0868,162036.0
2018-05-08 15:30:00,64.95,65.06,64.82,64.89,334921.0,64.0868,64.1954,63.9585,64.0276,334921.0
2018-05-09 09:30:00,65.05,65.24,64.63,64.71,107397.0,64.1855,64.373,63.7711,63.85,107397.0
2018-05-09 10:00:00,64.71,64.81,64.5,64.69,110376.0,63.85,63.9487,63.6428,63.8303,110376.0
2018-05-09 10:30:00,64.69,64.83,64.57,64.68,73668.0,63.8303,63.9684,63.7119,63.8204,73668.0
2018-05-09 11:00:00,64.69,64.9,64.57,64.9,53301.0,63.8303,64.0375,63.7119,64.0375,53301.0
2018-05-09 11:30:00,64.91,64.98,64.79,64.97,44168.0,64.0473,64.1164,63.9289,64.1066,44168.0
2018-05-09 12:00:00,64.97,65.08,64.88,65.04,43595.0,64.1066,64.2151,64.0177,64.1756,43595.0
2018-05-09 12:30:00,65.04,65.37,65.01,65.3,59473.0,64.1756,64.5012,64.146,64.4322,59473.0
2018-05-09 13:00:00,65.29,65.43,65.19,65.42,64903.0,64.4223,64.5604,64.3236,64.5506,64903.0
2018-05-09 13:30:00,65.41,65.53,65.35,65.53,73683.0,64.5407,64.6591,64.4815,64.6591,73683.0
2018-05-09 14:00:00,65.52,65.53,65.32,65.39,78261.0,64.6492,64.6591,64.4519,64.521,78261.0
2018-05-09 14:30:00,65.39,65.49,65.38,65.42,70882.0,64.521,64.6196,64.5111,64.5506,70882.0
2018-05-09 15:00:00,65.41,65.42,65.27,65.29,74677.0,64.5407,64.5506,64.4026,64.4223,74677.0
2018-05-09 15:30:00,65.29,65.3,64.96,65.18,262128.0,64.4223,64.4322,64.0967,64.3138,262128.0
2018-05-10 09:30:00,65.56,65.64,65.01,65.17,77526.0,64.6887,64.7676,64.146,64.3039,77526.0
2018-05-10 10:00:00,65.2,65.47,65.13,65.45,44678.0,64.3335,64.5999,64.2644,64.5802,44678.0
2018-05-10 10:30:00,65.5,65.67,65.48,65.59,63461.0,64.6295,64.7972,64.6098,64.7183,63461.0
2018-05-10 11:00:00,65.6,65.66,65.44,65.47,58051.0,64.7282,64.7874,64.5703,64.5999,58051.0
2018-05-10 11:30:00,65.46,65.61,65.43,65.58,87641.0,64.59,64.738,64.5604,64.7084,87641.0
2018-05-10 12:00:00,65.6,65.78,65.6,65.72,67772.0,64.7282,64.9058,64.7282,64.8466,67772.0
2018-05-10 12:30:00,65.71,65.8,65.69,65.74,44644.0,64.8367,64.9255,64.817,64.8663,44644.0
2018-05-10 13:00:00,65.75,65.9,65.61,65.61,47133.0,64.8762,65.0242,64.738,64.738,47133.0
2018-05-10 13:30:00,65.62,65.65,65.48,65.56,53109.0,64.7479,64.7775,64.6098,64.6887,53109.0
2018-05-10 14:00:00,65.57,65.7,65.51,65.59,59511.0,64.6986,64.8269,64.6394,64.7183,59511.0
2018-05-10 14:30:00,65.6,65.62,65.35,65.51,94501.0,64.7282,64.7479,64.4815,64.6394,94501.0
2018-05-10 15:00:00,65.54,65.68,65.51,65.6,139487.0,64.669,64.8071,64.6394,64.7282,139487.0
2018-05-10 15:30:00,65.6,65.67,65.53,65.64,247739.0,64.7282,64.7972,64.6591,64.7676,247739.0
2018-05-11 09:30:00,65.59,65.77,65.48,65.73,59967.0,64.7183,64.8959,64.6098,64.8565,59967.0
2018-05-11 10:00:00,65.7,65.94,65.64,65.86,59820.0,64.8269,65.0637,64.7676,64.9847,59820.0
2018-05-11 10:30:00,65.84,66.11,65.82,66.08,74553.0,64.965,65.2314,64.9453,65.2018,74553.0
2018-05-11 11:00:00,66.08,66.16,65.91,66.0,53726.0,65.2018,65.2807,65.0341,65.1229,53726.0
2018-05-11 11:30:00,66.01,66.02,65.7,65.72,47760.0,65.1327,65.1426,64.8269,64.8466,47760.0
2018-05-11 12:00:00,65.71,65.81,65.46,65.46,56427.0,64.8367,64.9354,64.59,64.59,56427.0
2018-05-11 12:30:00,65.47,65.61,65.47,65.58,39205.0,64.5999,64.738,64.5999,64.7084,39205.0
2018-05-11 13:00:00,65.58,65.72,65.57,65.67,37526.0,64.7084,64.8466,64.6986,64.7972,37526.0
2018-05-11 13:30:00,65.66,65.67,65.54,65.65,61909.0,64.7874,64.7972,64.669,64.7775,61909.0
2018-05-11 14:00:00,65.65,65.79,65.62,65.73,42127.0,64.7775,64.9157,64.7479,64.8565,42127.0
2018-05-11 14:30:00,65.72,65.79,65.69,65.78,53922.0,64.8466,64.9157,64.817,64.9058,53922.0
2018-05-11 15:00:00,65.8,65.87,65.78,65.82,69661.0,64.9255,64.9946,64.9058,64.9453,69661.0
2018-05-11 15:30:00,65.81,65.89,65.69,65.79,152673.0,64.9354,65.0143,64.817,64.9157,152673.0
2018-05-14 09:30:00,65.9,65.98,65.6,65.64,52958.0,65.0242,65.1031,64.7282,64.7676,52958.0
2018-05-14 10:00:00,65.66,65.74,65.33,65.44,54770.0,64.7874,64.8663,64.4618,64.5703,54770.0
2018-05-14 10:30:00,65.46,65.62,65.44,65.53,55740.0,64.59,64.7479,64.5703,64.6591,55740.0
2018-05-14 11:00:00,65.52,65.56,65.42,65.44,45976.0,64.6492,64.6887,64.5506,64.5703,45976.0
2018-05-14 11:30:00,65.45,65.51,65.35,65.45,31091.0,64.5802,64.6394,64.4815,64.5802,31091.0
2018-05-14 12:00:00,65.46,65.62,65.46,65.57,34369.0,64.59,64.7479,64.59,64.6986,34369.0
2018-05-14 12:30:00,65.57,65.6,65.33,65.41,57338.0,64.6986,64.7282,64.4618,64.5407,57338.0
2018-05-14 13:00:00,65.4,65.54,65.26,65.54,125796.0,64.5308,64.669,64.3927,64.669,125796.0
2018-05-14 13:30:00,65.53,65.73,65.47,65.64,120987.0,64.6591,64.8565,64.5999,64.7676,120987.0
2018-05-14 14:00:00,65.64,65.65,65.46,65.53,97042.0,64.7676,64.7775,64.59,64.6591,97042.0
2018-05-14 14:30:00,65.53,65.7,65.5,65.67,96440.0,64.6591,64.8269,64.6295,64.7972,96440.0
2018-05-14 15:00:00,65.68,65.74,65.56,65.69,114673.0,64.8071,64.8663,64.6887,64.817,114673.0
2018-05-14 15:30:00,65.69,65.73,65.45,65.55,290591.0,64.817,64.8565,64.5802,64.6788,290591.0
2018-05-15 09:30:00,65.28,65.35,64.95,65.1,60877.0,64.4124,64.4815,64.0868,64.2348,60877.0
2018-05-15 10:00:00,65.13,65.38,65.1,65.18,50172.0,64.2644,64.5111,64.2348,64.3138,50172.0
2018-05-15 10:30:00,65.16,65.34,64.98,65.17,40961.0,64.294,64.4716,64.1164,64.3039,40961.0
2018-05-15 11:00:00,65.18,65.31,65.11,65.26,33738.0,64.3138,64.442,64.2447,64.3927,33738.0
2018-05-15 11:30:00,65.29,65.42,65.18,65.28,32091.0,64.4223,64.5506,64.3138,64.4124,32091.0
2018-05-15 12:00:00,65.29,65.29,65.04,65.11,49527.0,64.4223,64.4223,64.1756,64.2447,49527.0
2018-05-15 12:30:00,65.1,65.49,65.1,65.4,45119.0,64.2348,64.6196,64.2348,64.5308,45119.0
2018-05-15 13:00:00,65.39,65.43,65.3,65.3,46573.0,64.521,64.5604,64.4322,64.4322,46573.0
2018-05-15 13:30:00,65.31,65.33,65.15,65.15,39473.0,64.442,64.4618,64.2842,64.2842,39473.0
2018-05-15 14:00:00,65.14,65.39,65.12,65.32,46211.0,64.2743,64.521,64.2546,64.4519,46211.0
2018-05-15 14:30:00,65.32,65.48,65.26,65.29,48077.0,64.4519,64.6098,64.3927,64.4223,48077.0
2018-05-15 15:00:00,65.32,65.34,65.2,65.28,71112.0,64.4519,64.4716,64.3335,64.4124,71112.0
2018-05-15 15:30:00,65.27,65.41,65.22,65.39,169925.0,64.4026,64.5407,64.3532,64.521,169925.0
2018-05-16 09:30:00,65.36,65.71,65.1,65.6,41015.0,64.4914,64.8367,64.2348,64.7282,41015.0
2018-05-16 10:00:00,65.63,65.64,65.48,65.6,43743.0,64.7578,64.7676,64.6098,64.7282,43743.0
2018-05-16 10:30:00,65.6,65.78,65.56,65.64,75808.0,64.7282,64.9058,64.6887,64.7676,75808.0
2018-05-16 11:00:00,65.64,65.7,65.54,65.59,77926.0,64.7676,64.8269,64.669,64.7183,77926.0
2018-05-16 11:30:00,65.6,65.68,65.51,65.68,31217.0,64.7282,64.8071,64.6394,64.8071,31217.0
2018-05-16 12:00:00,65.67,65.91,65.67,65.87,36049.0,64.7972,65.0341,64.7972,64.9946,36049.0
2018-05-16 12:30:00,65.86,65.96,65.8,65.9,29903.0,64.9847,65.0834,64.9255,65.0242,29903.0
2018-05-16 13:00:00,65.91,65.95,65.85,65.86,30037.0,65.0341,65.0735,64.9749,64.9847,30037.0
2018-05-16 13:30:00,65.87,65.93,65.79,65.84,55919.0,64.9946,65.0538,64.9157,64.965,55919.0
2018-05-16 14:00:00,65.83,65.88,65.79,65.84,38957.0,64.9551,65.0045,64.9157,64.965,38957.0
2018-05-16 14:30:00,65.84,65.85,65.69,65.74,53017.0,64.965,64.9749,64.817,64.8663,53017.0
2018-05-16 15:00:00,65.74,65.74,65.6,65.7,77656.0,64.8663,64.8663,64.7282,64.8269,77656.0
2018-05-16 15:30:00,65.69,65.72,65.49,65.65,187535.0,64.817,64.8466,64.6196,64.7775,187535.0
2018-05-17 09:30:00,65.58,66.15,65.5,65.99,78659.0,64.7084,65.2709,64.6295,65.113,78659.0
2018-05-17 10:00:00,65.98,66.31,65.98,66.3,47252.0,65.1031,65.4287,65.1031,65.4189,47252.0
2018-05-17 10:30:00,66.3,66.48,66.29,66.43,64441.0,65.4189,65.5965,65.409,65.5471,64441.0
2018-05-17 11:00:00,66.45,66.52,66.3,66.49,75090.0,65.5669,65.636,65.4189,65.6064,75090.0
2018-05-17 11:30:00,66.5,66.67,66.47,66.59,58369.0,65.6162,65.784,65.5866,65.705,58369.0
2018-05-17 12:00:00,66.59,66.63,66.49,66.53,36910.0,65.705,65.7445,65.6064,65.6458,36910.0
2018-05-17 12:30:00,66.53,66.61,66.36,66.4,47819.0,65.6458,65.7248,65.4781,65.5175,47819.0
2018-05-17 13:00:00,66.39,66.47,66.35,66.4,37425.0,65.5077,65.5866,65.4682,65.5175,37425.0
2018-05-17 13:30:00,66.42,66.44,66.13,66.19,34505.0,65.5373,65.557,65.2511,65.3103,34505.0
2018-05-17 14:00:00,66.18,66.33,66.08,66.29,46394.0,65.3005,65.4485,65.2018,65.409,46394.0
2018-05-17 14:30:00,66.3,66.36,66.25,66.35,37770.0,65.4189,65.4781,65.3695,65.4682,37770.0
2018-05-17 15:00:00,66.35,66.4,66.2,66.22,55671.0,65.4682,65.5175,65.3202,65.3399,55671.0
2018-05-17 15:30:00,66.21,66.26,66.17,66.24,129065.0,65.3301,65.3794,65.2906,65.3597,129065.0
2018-05-18 09:30:00,66.31,66.46,66.15,66.37,63827.0,65.4287,65.5768,65.2709,65.4879,63827.0
2018-05-18 10:00:00,66.36,66.58,66.3,66.48,41841.0,65.4781,65.6952,65.4189,65.5965,41841.0
2018-05-18 10:30:00,66.47,66.47,66.19,66.39,33237.0,65.5866,65.5866,65.3103,65.5077,33237.0
2018-05-18 11:00:00,66.39,66.57,66.38,66.41,23078.0,65.5077,65.6853,65.4978,65.5274,23078.0
2018-05-18 11:30:00,66.42,66.58,66.41,66.57,29370.0,65.5373,65.6952,65.5274,65.6853,29370.0
2018-05-18 12:00:00,66.56,66.56,66.42,66.42,27004.0,65.6754,65.6754,65.5373,65.5373,27004.0
2018-05-18 12:30:00,66.42,66.51,66.4,66.45,99294.0,65.5373,65.6261,65.5175,65.5669,99294.0
2018-05-18 13:00:00,66.42,66.52,66.41,66.48,60905.0,65.5373,65.636,65.5274,65.5965,60905.0
2018-05-18 13:30:00,66.47,66.47,66.32,66.37,34770.0,65.5866,65.5866,65.4386,65.4879,34770.0
2018-05-18 14:00:00,66.36,66.45,66.32,66.42,29112.0,65.4781,65.5669,65.4386,65.5373,29112.0
2018-05-18 14:30:00,66.42,66.44,66.38,66.44,27977.0,65.5373,65.557,65.4978,65.557,27977.0
2018-05-18 15:00:00,66.44,66.45,66.38,66.43,47484.0,65.557,65.5669,65.4978,65.5471,47484.0
2018-05-18 15:30:00,66.43,66.44,66.28,66.32,251019.0,65.5471,65.557,65.3991,65.4386,251019.0
2018-05-21 09:30:00,67.29,67.43,66.61,67.0,80367.0,66.3957,66.5339,65.7248,66.1096,80367.0
2018-05-21 10:00:00,67.02,67.19,66.9,67.07,68053.0,66.1293,66.297,66.0109,66.1786,68053.0
2018-05-21 10:30:00,67.1,67.32,67.08,67.25,42613.0,66.2082,66.4253,66.1885,66.3563,42613.0
2018-05-21 11:00:00,67.26,67.27,66.94,66.97,60495.0,66.3661,66.376,66.0504,66.08,60495.0
2018-05-21 11:30:00,67.0,67.11,66.95,67.1,24315.0,66.1096,66.2181,66.0602,66.2082,24315.0
2018-05-21 12:00:00,67.1,67.21,67.02,67.14,31350.0,66.2082,66.3168,66.1293,66.2477,31350.0
2018-05-21 12:30:00,67.13,67.13,67.01,67.08,33600.0,66.2378,66.2378,66.1194,66.1885,33600.0
2018-05-21 13:00:00,67.09,67.2,67.07,67.13,31614.0,66.1984,66.3069,66.1786,66.2378,31614.0
2018-05-21 13:30:00,67.13,67.26,67.09,67.19,41333.0,66.2378,66.3661,66.1984,66.297,41333.0
2018-05-21 14:00:00,67.19,67.21,67.06,67.1,32232.0,66.297,66.3168,66.1688,66.2082,32232.0
2018-05-21 14:30:00,67.08,67.23,67.0,67.19,36312.0,66.1885,66.3365,66.1096,66.297,36312.0
2018-05-21 15:00:00,67.18,67.21,67.04,67.07,52529.0,66.2872,66.3168,66.149,66.1786,52529.0
2018-05-21 15:30:00,67.08,67.08,66.95,67.0,185854.0,66.1885,66.1885,66.0602,66.1096,185854.0
2018-05-22 09:30:00,67.12,67.42,66.79,67.05,85517.0,66.228,66.524,65.9024,66.1589,85517.0
2018-05-22 10:00:00,67.09,67.09,66.62,66.63,67019.0,66.1984,66.1984,65.7346,65.7445,67019.0
2018-05-22 10:30:00,66.62,66.87,66.59,66.74,49355.0,65.7346,65.9813,65.705,65.853,49355.0
2018-05-22 11:00:00,66.74,66.95,66.74,66.92,48885.0,65.853,66.0602,65.853,66.0306,48885.0
2018-05-22 11:30:00,66.92,66.93,66.69,66.71,40417.0,66.0306,66.0405,65.8037,65.8234,40417.0
2018-05-22 12:00:00,66.72,66.81,66.67,66.74,77482.0,65.8333,65.9221,65.784,65.853,77482.0
2018-05-22 12:30:00,66.74,66.87,66.72,66.79,44299.0,65.853,65.9813,65.8333,65.9024,44299.0
2018-05-22 13:00:00,66.79,66.87,66.73,66.76,25566.0,65.9024,65.9813,65.8432,65.8728,25566.0
2018-05-22 13:30:00,66.77,66.77,66.65,66.71,43124.0,65.8826,65.8826,65.7642,65.8234,43124.0
2018-05-22 14:00:00,66.72,66.85,66.71,66.82,44328.0,65.8333,65.9616,65.8234,65.932,44328.0
2018-05-22 14:30:00,66.83,66.85,66.69,66.69,39309.0,65.9418,65.9616,65.8037,65.8037,39309.0
2018-05-22 15:00:00,66.69,66.72,66.57,66.68,69260.0,65.8037,65.8333,65.6853,65.7938,69260.0
2018-05-22 15:30:00,66.66,66.66,66.42,66.5,196191.0,65.7741,65.7741,65.5373,65.6162,196191.0
2018-05-23 09:30:00,66.14,66.58,65.72,66.5,51555.0,65.261,65.6952,64.8466,65.6162,51555.0
2018-05-23 10:00:00,66.49,66.61,66.39,66.6,41635.0,65.6064,65.7248,65.5077,65.7149,41635.0
2018-05-23 10:30:00,66.57,66.57,66.2,66.31,49526.0,65.6853,65.6853,65.3202,65.4287,49526.0
2018-05-23 11:00:00,66.29,66.36,66.19,66.2,64750.0,65.409,65.4781,65.3103,65.3202,64750.0
2018-05-23 11:30:00,66.21,66.4,66.16,66.2,72829.0,65.3301,65.5175,65.2807,65.3202,72829.0
2018-05-23 12:00:00,66.21,66.31,66.11,66.15,63111.0,65.3301,65.4287,65.2314,65.2709,63111.0
2018-05-23 12:30:00,66.18,66.41,66.18,66.38,54437.0,65.3005,65.5274,65.3005,65.4978,54437.0
2018-05-23 13:00:00,66.38,66.4,66.27,66.38,61062.0,65.4978,65.5175,65.3893,65.4978,61062.0
2018-05-23 13:30:00,66.38,66.46,66.32,66.42,42378.0,65.4978,65.5768,65.4386,65.5373,42378.0
2018-05-23 14:00:00,66.43,66.62,66.41,66.5,74153.0,65.5471,65.7346,65.5274,65.6162,74153.0
2018-05-23 14:30:00,66.5,66.63,66.4,66.61,34488.0,65.6162,65.7445,65.5175,65.7248,34488.0
2018-05-23 15:00:00,66.6,66.69,66.59,66.67,85538.0,65.7149,65.8037,65.705,65.784,85538.0
2018-05-23 15:30:00,66.67,66.72,66.54,66.66,320535.0,65.784,65.8333,65.6557,65.7741,320535.0
2018-05-24 09:30:00,66.6,66.95,66.46,66.8,45125.0,65.7149,66.0602,65.5768,65.9122,45125.0
2018-05-24 10:00:00,66.77,67.08,66.7,66.81,94964.0,65.8826,66.1885,65.8136,65.9221,94964.0
2018-05-24 10:30:00,66.8,66.82,66.56,66.58,65441.0,65.9122,65.932,65.6754,65.6952,65441.0
2018-05-24 11:00:00,66.55,66.74,66.51,66.73,62985.0,65.6656,65.853,65.6261,65.8432,62985.0
2018-05-24 11:30:00,66.71,67.01,66.58,66.97,94642.0,65.8234,66.1194,65.6952,66.08,94642.0
2018-05-24 12:00:00,66.99,67.08,66.9,67.0,62935.0,66.0997,66.1885,66.0109,66.1096,62935.0
2018-05-24 12:30:00,67.0,67.1,66.94,67.06,57819.0,66.1096,66.2082,66.0504,66.1688,57819.0
2018-05-24 13:00:00,67.06,67.15,67.03,67.1,61959.0,66.1688,66.2576,66.1392,66.2082,61959.0
2018-05-24 13:30:00,67.08,67.14,67.02,67.11,47033.0,66.1885,66.2477,66.1293,66.2181,47033.0
2018-05-24 14:00:00,67.1,67.16,67.04,67.11,45499.0,66.2082,66.2674,66.149,66.2181,45499.0
2018-05-24 14:30:00,67.1,67.12,66.92,66.97,61352.0,66.2082,66.228,66.0306,66.08,61352.0
2018-05-24 15:00:00,66.96,67.08,66.91,67.06,79570.0,66.0701,66.1885,66.0208,66.1688,79570.0
2018-05-24 15:30:00,67.06,67.1,66.84,66.9,228198.0,66.1688,66.2082,65.9517,66.0109,228198.0
2018-05-25 09:30:00,66.71,66.71,66.35,66.46,49633.0,65.8234,65.8234,65.4682,65.5768,49633.0
2018-05-25 10:00:00,66.45,66.84,66.45,66.7,55950.0,65.5669,65.9517,65.5669,65.8136,55950.0
2018-05-25 10:30:00,66.71,66.75,66.32,66.39,32572.0,65.8234,65.8629,65.4386,65.5077,32572.0
2018-05-25 11:00:00,66.39,66.6,66.38,66.52,29872.0,65.5077,65.7149,65.4978,65.636,29872.0
2018-05-25 11:30:00,66.53,66.62,66.45,66.46,29867.0,65.6458,65.7346,65.5669,65.5768,29867.0
2018-05-25 12:00:00,66.45,66.5,66.37,66.46,25341.0,65.5669,65.6162,65.4879,65.5768,25341.0
2018-05-25 12:30:00,66.46,66.47,66.36,66.42,30146.0,65.5768,65.5866,65.4781,65.5373,30146.0
2018-05-25 13:00:00,66.45,66.45,66.37,66.4,22475.0,65.5669,65.5669,65.4879,65.5175,22475.0
2018-05-25 13:30:00,66.39,66.39,66.24,66.24,32671.0,65.5077,65.5077,65.3597,65.3597,32671.0
2018-05-25 14:00:00,66.25,66.44,66.24,66.44,26880.0,65.3695,65.557,65.3597,65.557,26880.0
2018-05-25 14:30:00,66.44,66.44,66.33,66.38,31483.0,65.557,65.557,65.4485,65.4978,31483.0
2018-05-25 15:00:00,66.37,66.6,66.35,66.6,44822.0,65.4879,65.7149,65.4682,65.7149,44822.0
2018-05-25 15:30:00,66.59,66.63,66.51,66.56,120687.0,65.705,65.7445,65.6261,65.6754,120687.0
2018-05-29 09:30:00,65.96,66.42,65.61,66.41,50481.0,65.0834,65.5373,64.738,65.5274,50481.0
2018-05-29 10:00:00,66.42,66.44,66.14,66.4,40901.0,65.5373,65.557,65.261,65.5175,40901.0
2018-05-29 10:30:00,66.36,66.36,66.18,66.25,35261.0,65.4781,65.4781,65.3005,65.3695,35261.0
2018-05-29 11:00:00,66.26,66.27,66.07,66.21,42743.0,65.3794,65.3893,65.1919,65.3301,42743.0
2018-05-29 11:30:00,66.15,66.2,65.75,65.82,39943.0,65.2709,65.3202,64.8762,64.9453,39943.0
2018-05-29 12:00:00,65.82,65.82,65.59,65.71,43840.0,64.9453,64.9453,64.7183,64.8367,43840.0
2018-05-29 12:30:00,65.75,66.06,65.74,66.02,36332.0,64.8762,65.1821,64.8663,65.1426,36332.0
2018-05-29 13:00:00,66.01,66.01,65.77,65.86,41465.0,65.1327,65.1327,64.8959,64.9847,41465.0
2018-05-29 13:30:00,65.84,65.89,65.7,65.8,45992.0,64.965,65.0143,64.8269,64.9255,45992.0
2018-05-29 14:00:00,65.78,65.8,65.65,65.77,44726.0,64.9058,64.9255,64.7775,64.8959,44726.0
2018-05-29 14:30:00,65.74,65.86,65.6,65.62,43597.0,64.8663,64.9847,64.7282,64.7479,43597.0
2018-05-29 15:00:00,65.63,65.77,65.59,65.7,73726.0,64.7578,64.8959,64.7183,64.8269,73726.0
2018-05-29 15:30:00,65.7,65.98,65.65,65.84,193918.0,64.8269,65.1031,64.7775,64.965,193918.0
2018-05-30 09:30:00,66.14,66.39,66.02,66.06,43088.0,65.261,65.5077,65.1426,65.1821,43088.0
2018-05-30 10:00:00,66.05,66.3,66.02,66.2,24194.0,65.1722,65.4189,65.1426,65.3202,24194.0
2018-05-30 10:30:00,66.21,66.69,66.21,66.69,70739.0,65.3301,65.8037,65.3301,65.8037,70739.0
2018-05-30 11:00:00,66.7,66.81,66.62,66.7,44635.0,65.8136,65.9221,65.7346,65.8136,44635.0
2018-05-30 11:30:00,66.69,66.94,66.69,66.93,50055.0,65.8037,66.0504,65.8037,66.0405,50055.0
2018-05-30 12:00:00,66.93,67.0,66.87,66.89,31482.0,66.0405,66.1096,65.9813,66.001,31482.0
2018-05-30 12:30:00,66.89,66.93,66.84,66.88,32082.0,66.001,66.0405,65.9517,65.9912,32082.0
2018-05-30 13:00:00,66.88,67.13,66.82,67.05,35117.0,65.9912,66.2378,65.932,66.1589,35117.0
2018-05-30 13:30:00,67.07,67.07,66.93,66.95,37110.0,66.1786,66.1786,66.0405,66.0602,37110.0
2018-05-30 14:00:00,66.96,67.05,66.91,67.0,38531.0,66.0701,66.1589,66.0208,66.1096,38531.0
2018-05-30 14:30:00,66.99,67.16,66.97,67.1,49805.0,66.0997,66.2674,66.08,66.2082,49805.0
2018-05-30 15:00:00,67.11,67.13,66.92,66.92,68312.0,66.2181,66.2378,66.0306,66.0306,68312.0
2018-05-30 15:30:00,66.92,67.0,66.86,66.93,151626.0,66.0306,66.1096,65.9714,66.0405,151626.0
2018-05-31 09:30:00,66.76,66.99,66.56,66.84,60649.0,65.8728,66.0997,65.6754,65.9517,60649.0
2018-05-31 10:00:00,66.84,67.11,66.78,66.9,55725.0,65.9517,66.2181,65.8925,66.0109,55725.0
2018-05-31 10:30:00,66.89,66.93,66.74,66.86,43648.0,66.001,66.0405,65.853,65.9714,43648.0
2018-05-31 11:00:00,66.85,66.99,66.79,66.99,42425.0,65.9616,66.0997,65.9024,66.0997,42425.0
2018-05-31 11:30:00,66.96,67.06,66.85,66.89,35337.0,66.0701,66.1688,65.9616,66.001,35337.0
2018-05-31 12:00:00,66.87,66.89,66.69,66.73,36944.0,65.9813,66.001,65.8037,65.8432,36944.0
2018-05-31 12:30:00,66.72,66.79,66.64,66.77,26549.0,65.8333,65.9024,65.7544,65.8826,26549.0
2018-05-31 13:00:00,66.76,66.76,66.61,66.65,36828.0,65.8728,65.8728,65.7248,65.7642,36828.0
2018-05-31 13:30:00,66.65,66.66,66.36,66.38,32876.0,65.7642,65.7741,65.4781,65.4978,32876.0
2018-05-31 14:00:00,66.39,66.64,66.29,66.61,38463.0,65.5077,65.7544,65.409,65.7248,38463.0
2018-05-31 14:30:00,66.6,66.62,66.51,66.6,47278.0,65.7149,65.7346,65.6261,65.7149,47278.0
2018-05-31 15:00:00,66.6,66.72,66.54,66.6,52792.0,65.7149,65.8333,65.6557,65.7149,52792.0
2018-05-31 15:30:00,66.61,66.72,66.5,66.59,252383.0,65.7248,65.8333,65.6162,65.705,252383.0
2018-06-01 09:30:00,67.0,67.21,66.9,66.9,41251.0,66.1096,66.3168,66.0109,66.0109,41251.0
2018-06-01 10:00:00,66.89,67.26,66.88,67.13,46180.0,66.001,66.3661,65.9912,66.2378,46180.0
2018-06-01 10:30:00,67.12,67.31,67.09,67.21,39875.0,66.228,66.4155,66.1984,66.3168,39875.0
2018-06-01 11:00:00,67.23,67.32,67.12,67.26,38441.0,66.3365,66.4253,66.228,66.3661,38441.0
2018-06-01 11:30:00,67.26,67.41,67.21,67.21,29280.0,66.3661,66.5141,66.3168,66.3168,29280.0
2018-06-01 12:00:00,67.21,67.51,67.2,67.42,31246.0,66.3168,66.6128,66.3069,66.524,31246.0
2018-06-01 12:30:00,67.41,67.47,67.37,67.42,32191.0,66.5141,66.5733,66.4747,66.524,32191.0
2018-06-01 13:00:00,67.43,67.63,67.43,67.63,51164.0,66.5339,66.7312,66.5339,66.7312,51164.0
2018-06-01 13:30:00,67.62,67.66,67.48,67.49,142496.0,66.7213,66.7608,66.5832,66.5931,142496.0
2018-06-01 14:00:00,67.49,67.49,67.19,67.22,68082.0,66.5931,66.5931,66.297,66.3267,68082.0
2018-06-01 14:30:00,67.23,67.25,67.17,67.24,50131.0,66.3365,66.3563,66.2773,66.3464,50131.0
2018-06-01 15:00:00,67.23,67.23,67.03,67.14,65701.0,66.3365,66.3365,66.1392,66.2477,65701.0
2018-06-01 15:30:00,67.14,67.19,67.06,67.17,201041.0,66.2477,66.297,66.1688,66.2773,201041.0
2018-06-04 09:30:00,67.35,67.51,67.18,67.26,65363.0,66.4549,66.6128,66.2872,66.3661,65363.0
2018-06-04 10:00:00,67.24,67.44,67.2,67.25,48048.0,66.3464,66.5437,66.3069,66.3563,48048.0
2018-06-04 10:30:00,67.28,67.32,66.95,67.06,68028.0,66.3859,66.4253,66.0602,66.1688,68028.0
2018-06-04 11:00:00,67.04,67.1,66.95,67.05,33018.0,66.149,66.2082,66.0602,66.1589,33018.0
2018-06-04 11:30:00,67.05,67.12,67.0,67.08,29157.0,66.1589,66.228,66.1096,66.1885,29157.0
2018-06-04 12:00:00,67.07,67.27,66.99,67.23,52395.0,66.1786,66.376,66.0997,66.3365,52395.0
2018-06-04 12:30:00,67.25,67.28,67.18,67.18,32858.0,66.3563,66.3859,66.2872,66.2872,32858.0
2018-06-04 13:00:00,67.2,67.22,67.14,67.22,40805.0,66.3069,66.3267,66.2477,66.3267,40805.0
2018-06-04 13:30:00,67.23,67.27,67.18,67.21,48370.0,66.3365,66.376,66.2872,66.3168,48370.0
2018-06-04 14:00:00,67.22,67.33,67.22,67.27,81213.0,66.3267,66.4352,66.3267,66.376,81213.0
2018-06-04 14:30:00,67.28,67.34,67.24,67.31,54545.0,66.3859,66.4451,66.3464,66.4155,54545.0
2018-06-04 15:00:00,67.3,67.37,67.24,67.37,59721.0,66.4056,66.4747,66.3464,66.4747,59721.0
2018-06-04 15:30:00,67.37,67.45,67.29,67.31,160918.0,66.4747,66.5536,66.3957,66.4155,160918.0
2018-06-05 09:30:00,67.39,68.68,67.39,68.62,135555.0,66.4944,67.7672,66.4944,67.708,135555.0
2018-06-05 10:00:00,68.63,68.66,68.09,68.34,73478.0,67.7179,67.7475,67.1851,67.4318,73478.0
2018-06-05 10:30:00,68.34,68.37,67.98,68.04,63567.0,67.4318,67.4614,67.0765,67.1358,63567.0
2018-06-05 11:00:00,68.05,68.16,67.91,68.05,42094.0,67.1456,67.2542,67.0075,67.1456,42094.0
2018-06-05 11:30:00,68.07,68.07,67.85,68.03,36511.0,67.1654,67.1654,66.9483,67.1259,36511.0
2018-06-05 12:00:00,68.02,68.1,67.89,68.06,38571.0,67.116,67.195,66.9877,67.1555,38571.0
2018-06-05 12:30:00,68.07,68.09,67.93,68.05,45467.0,67.1654,67.1851,67.0272,67.1456,45467.0
2018-06-05 13:00:00,68.04,68.17,68.02,68.08,21267.0,67.1358,67.264,67.116,67.1752,21267.0
2018-06-05 13:30:00,68.07,68.13,68.04,68.05,29400.0,67.1654,67.2246,67.1358,67.1456,29400.0
2018-06-05 14:00:00,68.05,68.24,68.05,68.24,46420.0,67.1456,67.3331,67.1456,67.3331,46420.0
2018-06-05 14:30:00,68.23,68.34,68.21,68.34,72534.0,67.3232,67.4318,67.3035,67.4318,72534.0
2018-06-05 15:00:00,68.34,68.37,68.19,68.27,79562.0,67.4318,67.4614,67.2838,67.3627,79562.0
2018-06-05 15:30:00,68.27,68.4,68.24,68.34,224130.0,67.3627,67.491,67.3331,67.4318,224130.0
2018-06-06 09:30:00,68.33,68.5,68.03,68.19,66836.0,67.4219,67.5896,67.1259,67.2838,66836.0
2018-06-06 10:00:00,68.22,68.39,68.06,68.14,50946.0,67.3134,67.4811,67.1555,67.2344,50946.0
2018-06-06 10:30:00,68.13,68.2,68.04,68.08,52469.0,67.2246,67.2936,67.1358,67.1752,52469.0
2018-06-06 11:00:00,68.11,68.37,68.09,68.32,44286.0,67.2048,67.4614,67.1851,67.412,44286.0
2018-06-06 11:30:00,68.3,68.43,68.23,68.43,50998.0,67.3923,67.5206,67.3232,67.5206,50998.0
2018-06-06 12:00:00,68.43,68.52,68.32,68.4,58338.0,67.5206,67.6094,67.412,67.491,58338.0
2018-06-06 12:30:00,68.39,68.48,68.3,68.4,50772.0,67.4811,67.5699,67.3923,67.491,50772.0
2018-06-06 13:00:00,68.41,68.46,68.32,68.44,57814.0,67.5008,67.5502,67.412,67.5304,57814.0
2018-06-06 13:30:00,68.44,68.55,68.42,68.47,47137.0,67.5304,67.639,67.5107,67.56,47137.0
2018-06-06 14:00:00,68.47,68.68,68.46,68.68,62559.0,67.56,67.7672,67.5502,67.7672,62559.0
2018-06-06 14:30:00,68.68,68.73,68.62,68.62,53393.0,67.7672,67.8166,67.708,67.708,53393.0
2018-06-06 15:00:00,68.62,68.83,68.6,68.83,88932.0,67.708,67.9153,67.6883,67.9153,88932.0
2018-06-06 15:30:00,68.83,68.87,68.75,68.86,175960.0,67.9153,67.9547,67.8363,67.9449,175960.0
2018-06-07 09:30:00,68.88,68.96,68.73,68.77,23420.0,67.9646,68.0435,67.8166,67.8561,23420.0
2018-06-07 10:00:00,68.78,69.06,68.73,68.87,41877.0,67.8659,68.1422,67.8166,67.9547,41877.0
2018-06-07 10:30:00,68.91,68.92,68.49,68.53,49358.0,67.9942,68.0041,67.5798,67.6192,49358.0
2018-06-07 11:00:00,68.54,68.81,68.46,68.72,61512.0,67.6291,67.8955,67.5502,67.8067,61512.0
2018-06-07 11:30:00,68.71,68.82,68.55,68.67,40610.0,67.7968,67.9054,67.639,67.7574,40610.0
2018-06-07 12:00:00,68.66,68.72,68.62,68.67,36896.0,67.7475,67.8067,67.708,67.7574,36896.0
2018-06-07 12:30:00,68.66,68.66,68.33,68.43,41986.0,67.7475,67.7475,67.4219,67.5206,41986.0
2018-06-07 13:00:00,68.42,68.45,68.27,68.38,37956.0,67.5107,67.5403,67.3627,67.4712,37956.0
2018-06-07 13:30:00,68.37,68.39,68.16,68.3,53801.0,67.4614,67.4811,67.2542,67.3923,53801.0
2018-06-07 14:00:00,68.3,68.48,68.21,68.48,44788.0,67.3923,67.5699,67.3035,67.5699,44788.0
2018-06-07 14:30:00,68.48,68.6,68.48,68.55,37334.0,67.5699,67.6883,67.5699,67.639,37334.0
2018-06-07 15:00:00,68.55,68.69,68.45,68.68,72348.0,67.639,67.7771,67.5403,67.7672,72348.0
2018-06-07 15:30:00,68.68,68.76,68.55,68.65,155421.0,67.7672,67.8462,67.639,67.7376,155421.0
2018-06-08 09:30:00,68.65,68.73,68.32,68.34,83812.0,67.7376,67.8166,67.412,67.4318,83812.0
2018-06-08 10:00:00,68.39,68.74,68.39,68.62,28401.0,67.4811,67.8264,67.4811,67.708,28401.0
2018-06-08 10:30:00,68.62,68.7,68.42,68.5,42098.0,67.708,67.787,67.5107,67.5896,42098.0
2018-06-08 11:00:00,68.5,68.61,68.42,68.54,38009.0,67.5896,67.6982,67.5107,67.6291,38009.0
2018-06-08 11:30:00,68.53,68.59,68.43,68.57,42835.0,67.6192,67.6784,67.5206,67.6587,42835.0
2018-06-08 12:00:00,68.57,68.8,68.57,68.79,45333.0,67.6587,67.8857,67.6587,67.8758,45333.0
2018-06-08 12:30:00,68.79,68.83,68.72,68.8,55060.0,67.8758,67.9153,67.8067,67.8857,55060.0
2018-06-08 13:00:00,68.8,68.87,68.73,68.82,37714.0,67.8857,67.9547,67.8166,67.9054,37714.0
2018-06-08 13:30:00,68.82,68.92,68.71,68.8,44031.0,67.9054,68.0041,67.7968,67.8857,44031.0
2018-06-08 14:00:00,68.82,68.92,68.79,68.89,40765.0,67.9054,68.0041,67.8758,67.9745,40765.0
2018-06-08 14:30:00,68.9,68.97,68.84,68.91,52383.0,67.9843,68.0534,67.9251,67.9942,52383.0
2018-06-08 15:00:00,68.91,69.09,68.9,69.09,96224.0,67.9942,68.1718,67.9843,68.1718,96224.0
2018-06-08 15:30:00,69.1,69.36,69.09,69.31,318295.0,68.1817,68.4382,68.1718,68.3889,318295.0
2018-06-11 09:30:00,69.23,69.3,68.89,68.92,79221.0,68.3099,68.379,67.9745,68.0041,79221.0
2018-06-11 10:00:00,68.94,69.31,68.91,69.0,74456.0,68.0238,68.3889,67.9942,68.083,74456.0
2018-06-11 10:30:00,69.0,69.12,68.86,68.86,57904.0,68.083,68.2014,67.9449,67.9449,57904.0
2018-06-11 11:00:00,68.86,69.06,68.66,69.03,49645.0,67.9449,68.1422,67.7475,68.1126,49645.0
2018-06-11 11:30:00,69.04,69.11,68.94,69.07,49253.0,68.1225,68.1915,68.0238,68.1521,49253.0
2018-06-11 12:00:00,69.07,69.18,68.99,69.17,56902.0,68.1521,68.2606,68.0731,68.2507,56902.0
2018-06-11 12:30:00,69.17,69.2,68.94,68.94,52003.0,68.2507,68.2803,68.0238,68.0238,52003.0
2018-06-11 13:00:00,68.96,69.05,68.93,68.97,37070.0,68.0435,68.1323,68.0139,68.0534,37070.0
2018-06-11 13:30:00,68.97,68.97,68.81,68.89,43952.0,68.0534,68.0534,67.8955,67.9745,43952.0
2018-06-11 14:00:00,68.9,68.9,68.75,68.86,48719.0,67.9843,67.9843,67.8363,67.9449,48719.0
2018-06-11 14:30:00,68.86,69.12,68.84,69.08,52551.0,67.9449,68.2014,67.9251,68.1619,52551.0
2018-06-11 15:00:00,69.08,69.13,69.04,69.09,62290.0,68.1619,68.2113,68.1225,68.1718,62290.0
2018-06-11 15:30:00,69.08,69.08,68.88,68.9,152559.0,68.1619,68.1619,67.9646,67.9843,152559.0
2018-06-12 09:30:00,68.91,68.99,68.39,68.47,64404.0,67.9942,68.0731,67.4811,67.56,64404.0
2018-06-12 10:00:00,68.48,68.75,68.42,68.56,67603.0,67.5699,67.8363,67.5107,67.6488,67603.0
2018-06-12 10:30:00,68.54,68.55,68.2,68.3,79601.0,67.6291,67.639,67.2936,67.3923,79601.0
2018-06-12 11:00:00,68.3,68.5,68.28,68.4,70621.0,67.3923,67.5896,67.3726,67.491,70621.0
2018-06-12 11:30:00,68.4,68.54,68.34,68.47,91371.0,67.491,67.6291,67.4318,67.56,91371.0
2018-06-12 12:00:00,68.48,68.49,68.37,68.38,69317.0,67.5699,67.5798,67.4614,67.4712,69317.0
2018-06-12 12:30:00,68.37,68.4,68.29,68.36,55637.0,67.4614,67.491,67.3824,67.4515,55637.0
2018-06-12 13:00:00,68.36,68.37,68.12,68.12,67076.0,67.4515,67.4614,67.2147,67.2147,67076.0
2018-06-12 13:30:00,68.12,68.23,68.08,68.22,56751.0,67.2147,67.3232,67.1752,67.3134,56751.0
2018-06-12 14:00:00,68.23,68.23,67.94,67.96,58736.0,67.3232,67.3232,67.0371,67.0568,58736.0
2018-06-12 14:30:00,67.96,68.1,67.94,67.99,87039.0,67.0568,67.195,67.0371,67.0864,87039.0
2018-06-12 15:00:00,68.0,68.2,68.0,68.12,155868.0,67.0963,67.2936,67.0963,67.2147,155868.0
2018-06-12 15:30:00,68.13,68.2,67.98,68.1,521912.0,67.2246,67.2936,67.0765,67.195,521912.0
2018-06-13 09:30:00,68.1,68.15,67.73,67.75,68228.0,67.195,67.2443,66.8299,66.8496,68228.0
2018-06-13 10:00:00,67.73,67.81,67.54,67.7,60896.0,66.8299,66.9088,66.6424,66.8003,60896.0
2018-06-13 10:30:00,67.71,67.87,67.6,67.77,83426.0,66.8101,66.968,66.7016,66.8693,83426.0
2018-06-13 11:00:00,67.77,68.08,67.75,68.07,97655.0,66.8693,67.1752,66.8496,67.1654,97655.0
2018-06-13 11:30:00,68.06,68.17,68.03,68.17,45666.0,67.1555,67.264,67.1259,67.264,45666.0
2018-06-13 12:00:00,68.18,68.18,67.91,67.97,40317.0,67.2739,67.2739,67.0075,67.0667,40317.0
2018-06-13 12:30:00,67.98,68.03,67.89,67.92,48928.0,67.0765,67.1259,66.9877,67.0173,48928.0
2018-06-13 13:00:00,67.91,67.96,67.82,67.85,39914.0,67.0075,67.0568,66.9187,66.9483,39914.0
2018-06-13 13:30:00,67.83,67.98,67.82,67.91,41747.0,66.9285,67.0765,66.9187,67.0075,41747.0
2018-06-13 14:00:00,67.91,67.94,67.71,67.71,65045.0,67.0075,67.0371,66.8101,66.8101,65045.0
2018-06-13 14:30:00,67.7,67.9,67.65,67.84,70913.0,66.8003,66.9976,66.7509,66.9384,70913.0
2018-06-13 15:00:00,67.84,68.08,67.84,67.99,91055.0,66.9384,67.1752,66.9384,67.0864,91055.0
2018-06-13 15:30:00,67.99,68.06,67.75,67.78,260872.0,67.0864,67.1555,66.8496,66.8792,260872.0
2018-06-14 09:30:00,68.1,68.14,67.73,67.87,51560.0,67.2149,67.2543,66.8497,66.9879,51560.0
2018-06-14 10:00:00,67.9,68.11,67.87,67.89,43974.0,67.0175,67.2247,66.9879,67.0076,43974.0
2018-06-14 10:30:00,67.87,67.88,67.53,67.53,56733.0,66.9879,66.9977,66.6523,66.6523,56733.0
2018-06-14 11:00:00,67.5,67.57,67.41,67.55,72141.0,66.6227,66.6918,66.5338,66.672,72141.0
2018-06-14 11:30:00,67.56,67.81,67.56,67.73,62773.0,66.6819,66.9286,66.6819,66.8497,62773.0
2018-06-14 12:00:00,67.72,67.89,67.72,67.82,85187.0,66.8398,67.0076,66.8398,66.9385,85187.0
2018-06-14 12:30:00,67.82,67.85,67.69,67.71,58738.0,66.9385,66.9681,66.8102,66.8299,58738.0
2018-06-14 13:00:00,67.72,67.74,67.48,67.54,56515.0,66.8398,66.8595,66.6029,66.6621,56515.0
2018-06-14 13:30:00,67.55,67.65,67.48,67.49,69997.0,66.672,66.7707,66.6029,66.6128,69997.0
2018-06-14 14:00:00,67.49,67.53,67.38,67.39,82761.0,66.6128,66.6523,66.5042,66.5141,82761.0
2018-06-14 14:30:00,67.39,67.48,67.3,67.3,73437.0,66.5141,66.6029,66.4253,66.4253,73437.0
2018-06-14 15:00:00,67.31,67.53,67.28,67.49,112323.0,66.4351,66.6523,66.4055,66.6128,112323.0
2018-06-14 15:30:00,67.49,67.64,67.45,67.51,320012.0,66.6128,66.7608,66.5733,66.6325,320012.0
2018-06-15 09:30:00,67.21,67.21,66.59,66.78,271386.0,66.3364,66.3364,65.7245,65.912,271386.0
2018-06-15 10:00:00,66.75,67.05,66.73,66.83,57282.0,65.8824,66.1785,65.8627,65.9614,57282.0
2018-06-15 10:30:00,66.82,66.83,66.58,66.73,82254.0,65.9515,65.9614,65.7146,65.8627,82254.0
2018-06-15 11:00:00,66.73,66.83,66.57,66.57,63062.0,65.8627,65.9614,65.7048,65.7048,63062.0
2018-06-15 11:30:00,66.58,66.73,66.55,66.69,52956.0,65.7146,65.8627,65.685,65.8232,52956.0
2018-06-15 12:00:00,66.71,66.75,66.61,66.68,41876.0,65.8429,65.8824,65.7442,65.8133,41876.0
2018-06-15 12:30:00,66.68,66.77,66.66,66.74,68310.0,65.8133,65.9022,65.7936,65.8725,68310.0
2018-06-15 13:00:00,66.73,66.79,66.66,66.66,65339.0,65.8627,65.9219,65.7936,65.7936,65339.0
2018-06-15 13:30:00,66.66,66.71,66.63,66.68,62589.0,65.7936,65.8429,65.764,65.8133,62589.0
2018-06-15 14:00:00,66.68,67.02,66.67,67.0,134487.0,65.8133,66.1489,65.8035,66.1292,134487.0
2018-06-15 14:30:00,67.0,67.06,66.98,67.02,81162.0,66.1292,66.1884,66.1094,66.1489,81162.0
2018-06-15 15:00:00,67.03,67.2,66.97,67.19,101468.0,66.1588,66.3266,66.0996,66.3167,101468.0
2018-06-15 15:30:00,67.2,67.43,67.19,67.41,350655.0,66.3266,66.5536,66.3167,66.5338,350655.0
2018-06-18 09:30:00,66.89,67.07,66.56,66.82,48517.0,66.0206,66.1983,65.6949,65.9515,48517.0
2018-06-18 10:00:00,66.82,67.15,66.79,67.01,41551.0,65.9515,66.2772,65.9219,66.139,41551.0
2018-06-18 10:30:00,67.0,67.35,67.0,67.26,62778.0,66.1292,66.4746,66.1292,66.3858,62778.0
2018-06-18 11:00:00,67.26,67.43,67.23,67.31,48536.0,66.3858,66.5536,66.3562,66.4351,48536.0
2018-06-18 11:30:00,67.32,67.38,67.21,67.25,41171.0,66.445,66.5042,66.3364,66.3759,41171.0
2018-06-18 12:00:00,67.27,67.46,67.24,67.44,43195.0,66.3957,66.5832,66.366,66.5634,43195.0
2018-06-18 12:30:00,67.43,67.58,67.36,67.58,48845.0,66.5536,66.7016,66.4845,66.7016,48845.0
2018-06-18 13:00:00,67.58,67.62,67.42,67.48,45297.0,66.7016,66.7411,66.5437,66.6029,45297.0
2018-06-18 13:30:00,67.48,67.53,67.42,67.48,45261.0,66.6029,66.6523,66.5437,66.6029,45261.0
2018-06-18 14:00:00,67.47,67.6,67.42,67.58,32059.0,66.5931,66.7214,66.5437,66.7016,32059.0
2018-06-18 14:30:00,67.59,67.65,67.49,67.49,46747.0,66.7115,66.7707,66.6128,66.6128,46747.0
2018-06-18 15:00:00,67.5,67.54,67.34,67.36,61866.0,66.6227,66.6621,66.4647,66.4845,61866.0
2018-06-18 15:30:00,67.36,67.5,67.35,67.45,209597.0,66.4845,66.6227,66.4746,66.5733,209597.0
2018-06-19 09:30:00,66.71,66.84,66.42,66.42,72861.0,65.8429,65.9712,65.5567,65.5567,72861.0
2018-06-19 10:00:00,66.4,66.4,65.9,65.92,90705.0,65.537,65.537,65.0435,65.0632,90705.0
2018-06-19 10:30:00,65.91,66.4,65.76,66.29,90284.0,65.0533,65.537,64.9053,65.4284,90284.0
2018-06-19 11:00:00,66.28,66.56,66.27,66.43,70904.0,65.4185,65.6949,65.4087,65.5666,70904.0
2018-06-19 11:30:00,66.43,66.67,66.28,66.62,80406.0,65.5666,65.8035,65.4185,65.7541,80406.0
2018-06-19 12:00:00,66.64,66.85,66.56,66.74,161547.0,65.7738,65.9811,65.6949,65.8725,161547.0
2018-06-19 12:30:00,66.71,66.9,66.64,66.83,142972.0,65.8429,66.0305,65.7738,65.9614,142972.0
2018-06-19 13:00:00,66.84,66.9,66.67,66.71,37880.0,65.9712,66.0305,65.8035,65.8429,37880.0
2018-06-19 13:30:00,66.7,66.89,66.64,66.79,40500.0,65.8331,66.0206,65.7738,65.9219,40500.0
2018-06-19 14:00:00,66.79,67.16,66.75,66.78,104938.0,65.9219,66.2871,65.8824,65.912,104938.0
2018-06-19 14:30:00,66.79,66.81,66.57,66.57,67279.0,65.9219,65.9416,65.7048,65.7048,67279.0
2018-06-19 15:00:00,66.57,66.57,66.34,66.34,70237.0,65.7048,65.7048,65.4777,65.4777,70237.0
2018-06-19 15:30:00,66.33,66.35,66.2,66.31,298478.0,65.4679,65.4876,65.3396,65.4481,298478.0
2018-06-20 09:30:00,66.64,66.77,66.22,66.56,36114.0,65.7738,65.9022,65.3593,65.6949,36114.0
2018-06-20 10:00:00,66.58,66.73,66.35,66.42,47414.0,65.7146,65.8627,65.4876,65.5567,47414.0
2018-06-20 10:30:00,66.44,66.57,66.34,66.56,42331.0,65.5764,65.7048,65.4777,65.6949,42331.0
2018-06-20 11:00:00,66.56,66.75,66.48,66.72,37882.0,65.6949,65.8824,65.6159,65.8528,37882.0
2018-06-20 11:30:00,66.72,66.74,66.52,66.71,43019.0,65.8528,65.8725,65.6554,65.8429,43019.0
2018-06-20 12:00:00,66.72,66.9,66.71,66.87,28897.0,65.8528,66.0305,65.8429,66.0009,28897.0
2018-06-20 12:30:00,66.88,66.94,66.84,66.91,31270.0,66.0107,66.0699,65.9712,66.0403,31270.0
2018-06-20 13:00:00,66.9,66.92,66.73,66.78,26251.0,66.0305,66.0502,65.8627,65.912,26251.0
2018-06-20 13:30:00,66.78,66.89,66.77,66.89,26393.0,65.912,66.0206,65.9022,66.0206,26393.0
2018-06-20 14:00:00,66.88,66.94,66.8,66.89,41877.0,66.0107,66.0699,65.9318,66.0206,41877.0
2018-06-20 14:30:00,66.9,66.91,66.72,66.76,39395.0,66.0305,66.0403,65.8528,65.8923,39395.0
2018-06-20 15:00:00,66.76,66.86,66.72,66.86,51333.0,65.8923,65.991,65.8528,65.991,51333.0
2018-06-20 15:30:00,66.86,66.9,66.71,66.77,186398.0,65.991,66.0305,65.8429,65.9022,186398.0
2018-06-21 09:30:00,66.5,66.5,65.88,66.21,40462.0,65.6357,65.6357,65.0237,65.3494,40462.0
2018-06-21 10:00:00,66.21,66.21,65.84,65.93,45621.0,65.3494,65.3494,64.9842,65.0731,45621.0
2018-06-21 10:30:00,65.95,66.22,65.95,66.19,122960.0,65.0928,65.3593,65.0928,65.3297,122960.0
2018-06-21 11:00:00,66.2,66.66,66.15,66.56,80224.0,65.3396,65.7936,65.2902,65.6949,80224.0
2018-06-21 11:30:00,66.55,66.71,66.34,66.6,92689.0,65.685,65.8429,65.4777,65.7344,92689.0
2018-06-21 12:00:00,66.59,66.62,66.51,66.57,30467.0,65.7245,65.7541,65.6455,65.7048,30467.0
2018-06-21 12:30:00,66.58,66.72,66.52,66.54,49384.0,65.7146,65.8528,65.6554,65.6751,49384.0
2018-06-21 13:00:00,66.54,66.54,66.44,66.49,22030.0,65.6751,65.6751,65.5764,65.6258,22030.0
2018-06-21 13:30:00,66.49,66.63,66.43,66.61,33438.0,65.6258,65.764,65.5666,65.7442,33438.0
2018-06-21 14:00:00,66.61,66.91,66.61,66.7,53442.0,65.7442,66.0403,65.7442,65.8331,53442.0
2018-06-21 14:30:00,66.72,66.99,66.71,66.8,94097.0,65.8528,66.1193,65.8429,65.9318,94097.0
2018-06-21 15:00:00,66.79,66.81,66.48,66.76,69891.0,65.9219,65.9416,65.6159,65.8923,69891.0
2018-06-21 15:30:00,66.78,66.78,66.55,66.69,233393.0,65.912,65.912,65.685,65.8232,233393.0
2018-06-22 09:30:00,67.23,67.23,66.72,66.94,94704.0,66.3562,66.3562,65.8528,66.0699,94704.0
2018-06-22 10:00:00,66.97,67.44,66.97,67.16,35882.0,66.0996,66.5634,66.0996,66.2871,35882.0
2018-06-22 10:30:00,67.18,67.33,67.05,67.33,41209.0,66.3068,66.4549,66.1785,66.4549,41209.0
2018-06-22 11:00:00,67.3,67.35,67.19,67.32,39367.0,66.4253,66.4746,66.3167,66.445,39367.0
2018-06-22 11:30:00,67.32,67.32,67.12,67.14,46458.0,66.445,66.445,66.2476,66.2673,46458.0
2018-06-22 12:00:00,67.14,67.26,67.08,67.09,24867.0,66.2673,66.3858,66.2081,66.218,24867.0
2018-06-22 12:30:00,67.07,67.16,67.02,67.08,26860.0,66.1983,66.2871,66.1489,66.2081,26860.0
2018-06-22 13:00:00,67.09,67.21,67.04,67.15,56619.0,66.218,66.3364,66.1686,66.2772,56619.0
2018-06-22 13:30:00,67.15,67.27,67.1,67.21,31017.0,66.2772,66.3957,66.2279,66.3364,31017.0
2018-06-22 14:00:00,67.21,67.24,67.04,67.12,33916.0,66.3364,66.366,66.1686,66.2476,33916.0
2018-06-22 14:30:00,67.11,67.31,67.01,67.3,49617.0,66.2377,66.4351,66.139,66.4253,49617.0
2018-06-22 15:00:00,67.28,67.31,67.05,67.05,79449.0,66.4055,66.4351,66.1785,66.1785,79449.0
2018-06-22 15:30:00,67.05,67.18,67.0,67.05,251634.0,66.1785,66.3068,66.1292,66.1785,251634.0
2018-06-25 09:30:00,66.72,66.74,66.17,66.21,44625.0,65.8528,65.8725,65.31,65.3494,44625.0
2018-06-25 10:00:00,66.18,66.26,65.9,66.16,47925.0,65.3198,65.3988,65.0435,65.3001,47925.0
2018-06-25 10:30:00,66.16,66.71,66.12,66.58,104078.0,65.3001,65.8429,65.2606,65.7146,104078.0
2018-06-25 11:00:00,66.54,66.58,66.09,66.13,39620.0,65.6751,65.7146,65.231,65.2705,39620.0
2018-06-25 11:30:00,66.12,66.42,65.99,66.25,67777.0,65.2606,65.5567,65.1323,65.3889,67777.0
2018-06-25 12:00:00,66.25,66.25,65.9,65.96,146230.0,65.3889,65.3889,65.0435,65.1027,146230.0
2018-06-25 12:30:00,65.97,66.07,65.76,65.94,183044.0,65.1126,65.2113,64.9053,65.0829,183044.0
2018-06-25 13:00:00,65.93,65.99,65.78,65.9,85349.0,65.0731,65.1323,64.925,65.0435,85349.0
2018-06-25 13:30:00,65.89,66.2,65.89,66.04,122756.0,65.0336,65.3396,65.0336,65.1816,122756.0
2018-06-25 14:00:00,66.04,66.07,65.73,65.8,64519.0,65.1816,65.2113,64.8757,64.9448,64519.0
2018-06-25 14:30:00,65.78,65.78,65.22,65.44,123004.0,64.925,64.925,64.3723,64.5894,123004.0
2018-06-25 15:00:00,65.43,65.73,65.39,65.43,171015.0,64.5796,64.8757,64.5401,64.5796,171015.0
2018-06-25 15:30:00,65.43,65.86,65.29,65.73,435120.0,64.5796,65.004,64.4414,64.8757,435120.0
2018-06-26 09:30:00,65.84,66.12,65.03,65.92,59437.0,64.9842,65.2606,64.1848,65.0632,59437.0
2018-06-26 10:00:00,65.92,66.14,65.81,65.81,93316.0,65.0632,65.2803,64.9546,64.9546,93316.0
2018-06-26 10:30:00,65.81,65.94,65.55,65.83,62036.0,64.9546,65.0829,64.698,64.9744,62036.0
2018-06-26 11:00:00,65.82,65.91,65.68,65.69,43314.0,64.9645,65.0533,64.8263,64.8362,43314.0
2018-06-26 11:30:00,65.69,65.8,65.61,65.8,33041.0,64.8362,64.9448,64.7572,64.9448,33041.0
2018-06-26 12:00:00,65.78,65.92,65.76,65.81,39023.0,64.925,65.0632,64.9053,64.9546,39023.0
2018-06-26 12:30:00,65.82,65.91,65.74,65.85,28540.0,64.9645,65.0533,64.8855,64.9941,28540.0
2018-06-26 13:00:00,65.86,66.03,65.86,65.89,39389.0,65.004,65.1718,65.004,65.0336,39389.0
2018-06-26 13:30:00,65.9,65.92,65.83,65.92,46586.0,65.0435,65.0632,64.9744,65.0632,46586.0
2018-06-26 14:00:00,65.93,66.12,65.81,66.12,58651.0,65.0731,65.2606,64.9546,65.2606,58651.0
2018-06-26 14:30:00,66.1,66.22,66.08,66.12,72383.0,65.2409,65.3593,65.2211,65.2606,72383.0
2018-06-26 15:00:00,66.1,66.13,66.02,66.08,61009.0,65.2409,65.2705,65.1619,65.2211,61009.0
2018-06-26 15:30:00,66.09,66.3,65.99,65.99,268801.0,65.231,65.4383,65.1323,65.1323,268801.0
2018-06-27 09:30:00,66.16,66.57,66.03,66.48,58941.0,65.3001,65.7048,65.1718,65.6159,58941.0
2018-06-27 10:00:00,66.48,66.77,66.43,66.56,61897.0,65.6159,65.9022,65.5666,65.6949,61897.0
2018-06-27 10:30:00,66.56,66.96,66.56,66.69,62226.0,65.6949,66.0897,65.6949,65.8232,62226.0
2018-06-27 11:00:00,66.68,66.8,66.27,66.3,79551.0,65.8133,65.9318,65.4087,65.4383,79551.0
2018-06-27 11:30:00,66.3,66.32,66.1,66.24,125727.0,65.4383,65.458,65.2409,65.379,125727.0
2018-06-27 12:00:00,66.24,66.48,66.2,66.35,163640.0,65.379,65.6159,65.3396,65.4876,163640.0
2018-06-27 12:30:00,66.36,66.4,66.2,66.21,78495.0,65.4975,65.537,65.3396,65.3494,78495.0
2018-06-27 13:00:00,66.2,66.27,65.81,66.0,77954.0,65.3396,65.4087,64.9546,65.1422,77954.0
2018-06-27 13:30:00,66.0,66.0,65.78,65.93,124762.0,65.1422,65.1422,64.925,65.0731,124762.0
2018-06-27 14:00:00,65.97,66.07,65.7,65.7,107657.0,65.1126,65.2113,64.8461,64.8461,107657.0
2018-06-27 14:30:00,65.69,65.9,65.57,65.63,142966.0,64.8362,65.0435,64.7178,64.777,142966.0
2018-06-27 15:00:00,65.62,65.77,65.37,65.71,200634.0,64.7671,64.9152,64.5204,64.8559,200634.0
2018-06-27 15:30:00,65.71,65.75,65.42,65.44,281528.0,64.8559,64.8954,64.5697,64.5894,281528.0
2018-06-28 09:30:00,65.35,65.45,64.57,64.89,58067.0,64.5006,64.5993,63.7307,64.0466,58067.0
2018-06-28 10:00:00,64.91,65.33,64.86,65.21,89094.0,64.0663,64.4809,64.017,64.3624,89094.0
2018-06-28 10:30:00,65.2,65.35,64.98,65.35,169608.0,64.3526,64.5006,64.1354,64.5006,169608.0
2018-06-28 11:00:00,65.42,65.44,65.09,65.15,81222.0,64.5697,64.5894,64.244,64.3032,81222.0
2018-06-28 11:30:00,65.14,65.17,64.92,65.08,52830.0,64.2933,64.323,64.0762,64.2341,52830.0
2018-06-28 12:00:00,65.11,65.12,64.93,65.03,49263.0,64.2637,64.2736,64.0861,64.1848,49263.0
2018-06-28 12:30:00,65.03,65.31,65.03,65.28,49198.0,64.1848,64.4611,64.1848,64.4315,49198.0
2018-06-28 13:00:00,65.25,65.4,65.19,65.36,55012.0,64.4019,64.55,64.3427,64.5105,55012.0
2018-06-28 13:30:00,65.38,65.52,65.34,65.52,34858.0,64.5302,64.6684,64.4907,64.6684,34858.0
2018-06-28 14:00:00,65.51,65.68,65.5,65.68,42477.0,64.6585,64.8263,64.6487,64.8263,42477.0
2018-06-28 14:30:00,65.68,65.95,65.66,65.94,59662.0,64.8263,65.0928,64.8066,65.0829,59662.0
2018-06-28 15:00:00,65.94,66.17,65.93,65.99,80647.0,65.0829,65.31,65.0731,65.1323,80647.0
2018-06-28 15:30:00,65.99,66.02,65.62,65.71,214698.0,65.1323,65.1619,64.7671,64.8559,214698.0
2018-06-29 09:30:00,66.11,66.56,65.98,66.39,41473.0,65.2507,65.6949,65.1224,65.5271,41473.0
2018-06-29 10:00:00,66.4,66.69,66.4,66.44,37316.0,65.537,65.8232,65.537,65.5764,37316.0
2018-06-29 10:30:00,66.43,66.79,66.3,66.73,126175.0,65.5666,65.9219,65.4383,65.8627,126175.0
2018-06-29 11:00:00,66.74,66.77,66.52,66.52,47755.0,65.8725,65.9022,65.6554,65.6554,47755.0
2018-06-29 11:30:00,66.51,66.52,66.32,66.33,53837.0,65.6455,65.6554,65.458,65.4679,53837.0
2018-06-29 12:00:00,66.33,66.49,66.24,66.37,76900.0,65.4679,65.6258,65.379,65.5074,76900.0
2018-06-29 12:30:00,66.38,66.42,66.25,66.28,33398.0,65.5172,65.5567,65.3889,65.4185,33398.0
2018-06-29 13:00:00,66.28,66.41,66.27,66.32,40886.0,65.4185,65.5468,65.4087,65.458,40886.0
2018-06-29 13:30:00,66.32,66.44,66.28,66.36,38860.0,65.458,65.5764,65.4185,65.4975,38860.0
2018-06-29 14:00:00,66.37,66.39,66.17,66.22,56842.0,65.5074,65.5271,65.31,65.3593,56842.0
2018-06-29 14:30:00,66.21,66.34,66.08,66.32,45230.0,65.3494,65.4777,65.2211,65.458,45230.0
2018-06-29 15:00:00,66.33,66.42,66.11,66.17,51700.0,65.4679,65.5567,65.2507,65.31,51700.0
2018-06-29 15:30:00,66.17,66.27,65.92,65.93,250703.0,65.31,65.4087,65.0632,65.0731,250703.0
2018-07-02 09:30:00,65.36,65.56,64.94,65.28,50902.0,64.5105,64.7079,64.0959,64.4315,50902.0
2018-07-02 10:00:00,65.27,65.72,65.21,65.69,54656.0,64.4217,64.8658,64.3624,64.8362,54656.0
2018-07-02 10:30:00,65.71,65.91,65.64,65.86,44389.0,64.8559,65.0533,64.7868,65.004,44389.0
2018-07-02 11:00:00,65.89,66.01,65.68,65.84,32077.0,65.0336,65.152,64.8263,64.9842,32077.0
2018-07-02 11:30:00,65.8,65.85,65.61,65.7,37526.0,64.9448,64.9941,64.7572,64.8461,37526.0
2018-07-02 12:00:00,65.69,65.81,65.61,65.8,29962.0,64.8362,64.9546,64.7572,64.9448,29962.0
2018-07-02 12:30:00,65.8,66.02,65.8,65.9,28957.0,64.9448,65.1619,64.9448,65.0435,28957.0
2018-07-02 13:00:00,65.89,65.92,65.76,65.76,31927.0,65.0336,65.0632,64.9053,64.9053,31927.0
2018-07-02 13:30:00,65.75,66.02,65.73,65.93,38502.0,64.8954,65.1619,64.8757,65.0731,38502.0
2018-07-02 14:00:00,65.93,66.15,65.91,66.07,37925.0,65.0731,65.2902,65.0533,65.2113,37925.0
2018-07-02 14:30:00,66.08,66.14,65.94,65.99,45698.0,65.2211,65.2803,65.0829,65.1323,45698.0
2018-07-02 15:00:00,65.99,66.12,65.9,66.11,50571.0,65.1323,65.2606,65.0435,65.2507,50571.0
2018-07-02 15:30:00,66.11,66.19,65.96,66.14,118093.0,65.2507,65.3297,65.1027,65.2803,118093.0
2018-07-03 09:30:00,66.55,66.84,66.35,66.66,31000.0,65.685,65.9712,65.4876,65.7936,31000.0
2018-07-03 10:00:00,66.64,66.79,66.54,66.59,14237.0,65.7738,65.9219,65.6751,65.7245,14237.0
2018-07-03 10:30:00,66.57,66.62,66.4,66.44,45817.0,65.7048,65.7541,65.537,65.5764,45817.0
2018-07-03 11:00:00,66.44,66.49,66.33,66.38,48934.0,65.5764,65.6258,65.4679,65.5172,48934.0
2018-07-03 11:30:00,66.36,66.44,66.19,66.22,43551.0,65.4975,65.5764,65.3297,65.3593,43551.0
2018-07-03 12:00:00,66.21,66.24,66.1,66.13,43353.0,65.3494,65.379,65.2409,65.2705,43353.0
2018-07-03 12:30:00,66.13,66.13,65.81,65.98,115311.0,65.2705,65.2705,64.9546,65.1224,115311.0
2018-07-05 09:30:00,66.19,66.33,65.7,65.97,57576.0,65.3297,65.4679,64.8461,65.1126,57576.0
2018-07-05 10:00:00,65.98,66.02,65.62,65.7,59383.0,65.1224,65.1619,64.7671,64.8461,59383.0
2018-07-05 10:30:00,65.7,65.71,65.46,65.56,82629.0,64.8461,64.8559,64.6092,64.7079,82629.0
2018-07-05 11:00:00,65.56,65.78,65.49,65.73,105694.0,64.7079,64.925,64.6388,64.8757,105694.0
2018-07-05 11:30:00,65.75,65.91,65.75,65.76,61904.0,64.8954,65.0533,64.8954,64.9053,61904.0
2018-07-05 12:00:00,65.76,65.87,65.72,65.77,41945.0,64.9053,65.0139,64.8658,64.9152,41945.0
2018-07-05 12:30:00,65.78,65.79,65.65,65.7,39153.0,64.925,64.9349,64.7967,64.8461,39153.0
2018-07-05 13:00:00,65.72,65.91,65.71,65.76,45943.0,64.8658,65.0533,64.8559,64.9053,45943.0
2018-07-05 13:30:00,65.76,65.88,65.72,65.86,44294.0,64.9053,65.0237,64.8658,65.004,44294.0
2018-07-05 14:00:00,65.87,65.94,65.6,65.83,85403.0,65.0139,65.0829,64.7474,64.9744,85403.0
2018-07-05 14:30:00,65.81,65.86,65.75,65.82,53839.0,64.9546,65.004,64.8954,64.9645,53839.0
2018-07-05 15:00:00,65.82,65.94,65.76,65.89,152267.0,64.9645,65.0829,64.9053,65.0336,152267.0
2018-07-05 15:30:00,65.89,66.15,65.87,66.08,512221.0,65.0336,65.2902,65.0139,65.2211,512221.0
2018-07-06 09:30:00,65.9,65.93,65.57,65.74,40238.0,65.0435,65.0731,64.7178,64.8855,40238.0
2018-07-06 10:00:00,65.74,66.16,65.74,66.11,59068.0,64.8855,65.3001,64.8855,65.2507,59068.0
2018-07-06 10:30:00,66.1,66.27,66.02,66.24,71803.0,65.2409,65.4087,65.1619,65.379,71803.0
2018-07-06 11:00:00,66.25,66.49,66.24,66.38,39837.0,65.3889,65.6258,65.379,65.5172,39837.0
2018-07-06 11:30:00,66.39,66.51,66.29,66.31,45394.0,65.5271,65.6455,65.4284,65.4481,45394.0
2018-07-06 12:00:00,66.34,66.43,66.23,66.26,47161.0,65.4777,65.5666,65.3692,65.3988,47161.0
2018-07-06 12:30:00,66.25,66.29,66.07,66.07,51518.0,65.3889,65.4284,65.2113,65.2113,51518.0
2018-07-06 13:00:00,66.06,66.18,65.97,66.07,57338.0,65.2014,65.3198,65.1126,65.2113,57338.0
2018-07-06 13:30:00,66.07,66.1,65.91,65.99,49327.0,65.2113,65.2409,65.0533,65.1323,49327.0
2018-07-06 14:00:00,65.98,66.11,65.96,66.11,65389.0,65.1224,65.2507,65.1027,65.2507,65389.0
2018-07-06 14:30:00,66.11,66.15,65.95,66.07,85511.0,65.2507,65.2902,65.0928,65.2113,85511.0
2018-07-06 15:00:00,66.07,66.09,65.85,65.92,122095.0,65.2113,65.231,64.9941,65.0632,122095.0
2018-07-06 15:30:00,65.92,65.92,65.61,65.69,357501.0,65.0632,65.0632,64.7572,64.8362,357501.0
2018-07-09 09:30:00,65.98,66.58,65.91,66.54,25125.0,65.1224,65.7146,65.0533,65.6751,25125.0
2018-07-09 10:00:00,66.51,66.51,66.24,66.4,68668.0,65.6455,65.6455,65.379,65.537,68668.0
2018-07-09 10:30:00,66.4,66.67,66.39,66.58,63662.0,65.537,65.8035,65.5271,65.7146,63662.0
2018-07-09 11:00:00,66.58,66.67,66.43,66.5,34171.0,65.7146,65.8035,65.5666,65.6357,34171.0
2018-07-09 11:30:00,66.49,66.57,66.41,66.52,25764.0,65.6258,65.7048,65.5468,65.6554,25764.0
2018-07-09 12:00:00,66.52,66.67,66.49,66.64,122758.0,65.6554,65.8035,65.6258,65.7738,122758.0
2018-07-09 12:30:00,66.64,66.81,66.55,66.74,57209.0,65.7738,65.9416,65.685,65.8725,57209.0
2018-07-09 13:00:00,66.74,66.76,66.62,66.68,39428.0,65.8725,65.8923,65.7541,65.8133,39428.0
2018-07-09 13:30:00,66.67,66.76,66.65,66.73,35551.0,65.8035,65.8923,65.7837,65.8627,35551.0
2018-07-09 14:00:00,66.73,66.76,66.69,66.7,31757.0,65.8627,65.8923,65.8232,65.8331,31757.0
2018-07-09 14:30:00,66.7,66.84,66.67,66.79,59174.0,65.8331,65.9712,65.8035,65.9219,59174.0
2018-07-09 15:00:00,66.79,66.83,66.71,66.72,73760.0,65.9219,65.9614,65.8429,65.8528,73760.0
2018-07-09 15:30:00,66.72,66.86,66.66,66.84,219116.0,65.8528,65.991,65.7936,65.9712,219116.0
2018-07-10 09:30:00,66.85,67.46,66.85,67.19,56232.0,65.9811,66.5832,65.9811,66.3167,56232.0
2018-07-10 10:00:00,67.18,67.24,66.98,67.08,47763.0,66.3068,66.366,66.1094,66.2081,47763.0
2018-07-10 10:30:00,67.05,67.22,66.99,67.06,82817.0,66.1785,66.3463,66.1193,66.1884,82817.0
2018-07-10 11:00:00,67.06,67.07,66.77,66.79,87272.0,66.1884,66.1983,65.9022,65.9219,87272.0
2018-07-10 11:30:00,66.77,66.92,66.76,66.84,59210.0,65.9022,66.0502,65.8923,65.9712,59210.0
2018-07-10 12:00:00,66.84,66.88,66.67,66.85,69471.0,65.9712,66.0107,65.8035,65.9811,69471.0
2018-07-10 12:30:00,66.85,66.94,66.71,66.72,56671.0,65.9811,66.0699,65.8429,65.8528,56671.0
2018-07-10 13:00:00,66.74,66.79,66.65,66.65,51615.0,65.8725,65.9219,65.7837,65.7837,51615.0
2018-07-10 13:30:00,66.65,66.72,66.52,66.72,26969.0,65.7837,65.8528,65.6554,65.8528,26969.0
2018-07-10 14:00:00,66.72,66.83,66.71,66.81,33149.0,65.8528,65.9614,65.8429,65.9416,33149.0
2018-07-10 14:30:00,66.82,66.89,66.79,66.86,33993.0,65.9515,66.0206,65.9219,65.991,33993.0
2018-07-10 15:00:00,66.84,66.94,66.81,66.83,42701.0,65.9712,66.0699,65.9416,65.9614,42701.0
2018-07-10 15:30:00,66.84,66.91,66.81,66.87,195760.0,65.9712,66.0403,65.9416,66.0009,195760.0
2018-07-11 09:30:00,66.41,66.63,66.22,66.47,52983.0,65.5468,65.764,65.3593,65.6061,52983.0
2018-07-11 10:00:00,66.48,66.6,66.35,66.57,41109.0,65.6159,65.7344,65.4876,65.7048,41109.0
2018-07-11 10:30:00,66.6,66.74,66.39,66.58,47660.0,65.7344,65.8725,65.5271,65.7146,47660.0
2018-07-11 11:00:00,66.59,66.67,66.19,66.2,38730.0,65.7245,65.8035,65.3297,65.3396,38730.0
2018-07-11 11:30:00,66.18,66.23,66.06,66.08,39311.0,65.3198,65.3692,65.2014,65.2211,39311.0
2018-07-11 12:00:00,66.07,66.35,66.07,66.3,46197.0,65.2113,65.4876,65.2113,65.4383,46197.0
2018-07-11 12:30:00,66.29,66.4,66.02,66.05,41040.0,65.4284,65.537,65.1619,65.1915,41040.0
2018-07-11 13:00:00,66.06,66.19,65.91,66.14,51527.0,65.2014,65.3297,65.0533,65.2803,51527.0
2018-07-11 13:30:00,66.14,66.2,65.95,65.98,33072.0,65.2803,65.3396,65.0928,65.1224,33072.0
2018-07-11 14:00:00,65.99,66.05,65.85,66.0,42781.0,65.1323,65.1915,64.9941,65.1422,42781.0
2018-07-11 14:30:00,66.01,66.05,65.92,66.02,25287.0,65.152,65.1915,65.0632,65.1619,25287.0
2018-07-11 15:00:00,66.01,66.1,65.93,65.93,55795.0,65.152,65.2409,65.0731,65.0731,55795.0
2018-07-11 15:30:00,65.94,66.1,65.94,65.96,193912.0,65.0829,65.2409,65.0829,65.1027,193912.0
2018-07-12 09:30:00,66.41,66.55,66.19,66.37,45335.0,65.5468,65.685,65.3297,65.5074,45335.0
2018-07-12 10:00:00,66.37,66.64,66.26,66.62,44063.0,65.5074,65.7738,65.3988,65.7541,44063.0
2018-07-12 10:30:00,66.62,66.66,66.36,66.45,29810.0,65.7541,65.7936,65.4975,65.5863,29810.0
2018-07-12 11:00:00,66.47,66.64,66.47,66.62,31586.0,65.6061,65.7738,65.6061,65.7541,31586.0
2018-07-12 11:30:00,66.63,66.9,66.59,66.88,46868.0,65.764,66.0305,65.7245,66.0107,46868.0
2018-07-12 12:00:00,66.88,66.88,66.7,66.88,36889.0,66.0107,66.0107,65.8331,66.0107,36889.0
2018-07-12 12:30:00,66.88,66.96,66.71,66.83,35500.0,66.0107,66.0897,65.8429,65.9614,35500.0
2018-07-12 13:00:00,66.83,66.84,66.68,66.81,39798.0,65.9614,65.9712,65.8133,65.9416,39798.0
2018-07-12 13:30:00,66.82,66.83,66.69,66.69,35885.0,65.9515,65.9614,65.8232,65.8232,35885.0
2018-07-12 14:00:00,66.69,66.72,66.51,66.54,72013.0,65.8232,65.8528,65.6455,65.6751,72013.0
2018-07-12 14:30:00,66.54,66.76,66.5,66.7,188357.0,65.6751,65.8923,65.6357,65.8331,188357.0
2018-07-12 15:00:00,66.7,66.71,66.58,66.63,104879.0,65.8331,65.8429,65.7146,65.764,104879.0
2018-07-12 15:30:00,66.63,66.75,66.53,66.71,333074.0,65.764,65.8824,65.6653,65.8429,333074.0
2018-07-13 09:30:00,66.57,67.22,66.57,67.1,47530.0,65.7048,66.3463,65.7048,66.2279,47530.0
2018-07-13 10:00:00,67.1,67.24,66.92,66.94,193653.0,66.2279,66.366,66.0502,66.0699,193653.0
2018-07-13 10:30:00,66.96,67.13,66.92,67.03,151068.0,66.0897,66.2575,66.0502,66.1588,151068.0
2018-07-13 11:00:00,67.02,67.16,66.94,67.02,39619.0,66.1489,66.2871,66.0699,66.1489,39619.0
2018-07-13 11:30:00,67.01,67.05,66.85,66.91,22111.0,66.139,66.1785,65.9811,66.0403,22111.0
2018-07-13 12:00:00,66.91,67.12,66.9,67.11,56347.0,66.0403,66.2476,66.0305,66.2377,56347.0
2018-07-13 12:30:00,67.1,67.38,67.05,67.34,194455.0,66.2279,66.5042,66.1785,66.4647,194455.0
2018-07-13 13:00:00,67.33,67.48,67.33,67.47,75715.0,66.4549,66.6029,66.4549,66.5931,75715.0
2018-07-13 13:30:00,67.46,67.46,67.24,67.38,27401.0,66.5832,66.5832,66.366,66.5042,27401.0
2018-07-13 14:00:00,67.38,67.46,67.31,67.37,71083.0,66.5042,66.5832,66.4351,66.4944,71083.0
2018-07-13 14:30:00,67.35,67.35,67.21,67.21,27684.0,66.4746,66.4746,66.3364,66.3364,27684.0
2018-07-13 15:00:00,67.2,67.27,67.11,67.14,91670.0,66.3266,66.3957,66.2377,66.2673,91670.0
2018-07-13 15:30:00,67.13,67.36,67.11,67.29,234709.0,66.2575,66.4845,66.2377,66.4154,234709.0
2018-07-16 09:30:00,67.47,67.61,67.05,67.25,55661.0,66.5931,66.7312,66.1785,66.3759,55661.0
2018-07-16 10:00:00,67.25,67.25,66.81,66.99,90868.0,66.3759,66.3759,65.9416,66.1193,90868.0
2018-07-16 10:30:00,67.0,67.07,66.6,66.6,144741.0,66.1292,66.1983,65.7344,65.7344,144741.0
2018-07-16 11:00:00,66.59,66.94,66.58,66.93,44785.0,65.7245,66.0699,65.7146,66.0601,44785.0
2018-07-16 11:30:00,66.93,66.99,66.83,66.89,52415.0,66.0601,66.1193,65.9614,66.0206,52415.0
2018-07-16 12:00:00,66.88,66.88,66.78,66.83,50268.0,66.0107,66.0107,65.912,65.9614,50268.0
2018-07-16 12:30:00,66.85,66.86,66.76,66.79,31737.0,65.9811,65.991,65.8923,65.9219,31737.0
2018-07-16 13:00:00,66.8,66.98,66.79,66.89,83604.0,65.9318,66.1094,65.9219,66.0206,83604.0
2018-07-16 13:30:00,66.89,66.92,66.78,66.81,121723.0,66.0206,66.0502,65.912,65.9416,121723.0
2018-07-16 14:00:00,66.81,66.84,66.7,66.81,71388.0,65.9416,65.9712,65.8331,65.9416,71388.0
2018-07-16 14:30:00,66.8,66.8,66.66,66.68,56541.0,65.9318,65.9318,65.7936,65.8133,56541.0
2018-07-16 15:00:00,66.69,66.71,66.59,66.7,56796.0,65.8232,65.8429,65.7245,65.8331,56796.0
2018-07-16 15:30:00,66.7,66.73,66.56,66.66,196537.0,65.8331,65.8627,65.6949,65.7936,196537.0
2018-07-17 09:30:00,66.8,66.91,66.2,66.24,128308.0,65.9318,66.0403,65.3396,65.379,128308.0
2018-07-17 10:00:00,66.25,66.77,66.21,66.75,258676.0,65.3889,65.9022,65.3494,65.8824,258676.0
2018-07-17 10:30:00,66.77,67.01,66.63,66.91,151062.0,65.9022,66.139,65.764,66.0403,151062.0
2018-07-17 11:00:00,66.91,66.97,66.7,66.82,69204.0,66.0403,66.0996,65.8331,65.9515,69204.0
2018-07-17 11:30:00,66.82,66.99,66.75,66.89,63223.0,65.9515,66.1193,65.8824,66.0206,63223.0
2018-07-17 12:00:00,66.9,66.91,66.73,66.81,89572.0,66.0305,66.0403,65.8627,65.9416,89572.0
2018-07-17 12:30:00,66.81,66.95,66.74,66.91,51750.0,65.9416,66.0798,65.8725,66.0403,51750.0
2018-07-17 13:00:00,66.92,67.02,66.86,66.89,42459.0,66.0502,66.1489,65.991,66.0206,42459.0
2018-07-17 13:30:00,66.89,66.9,66.73,66.75,110601.0,66.0206,66.0305,65.8627,65.8824,110601.0
2018-07-17 14:00:00,66.75,66.9,66.69,66.87,141152.0,65.8824,66.0305,65.8232,66.0009,141152.0
2018-07-17 14:30:00,66.87,66.87,66.68,66.69,172126.0,66.0009,66.0009,65.8133,65.8232,172126.0
2018-07-17 15:00:00,66.69,66.95,66.68,66.88,186611.0,65.8232,66.0798,65.8133,66.0107,186611.0
2018-07-17 15:30:00,66.88,67.01,66.79,66.8,426581.0,66.0107,66.139,65.9219,65.9318,426581.0
2018-07-18 09:30:00,67.6,67.95,65.28,65.4,759759.0,66.7214,67.0668,64.4315,64.55,759759.0
2018-07-18 10:00:00,65.43,65.64,63.62,63.65,535284.0,64.5796,64.7868,62.7931,62.8227,535284.0
2018-07-18 10:30:00,63.73,64.98,63.5,64.83,796655.0,62.9017,64.1354,62.6747,63.9874,796655.0
2018-07-18 11:00:00,64.84,65.16,64.5,65.08,451484.0,63.9972,64.3131,63.6617,64.2341,451484.0
2018-07-18 11:30:00,65.07,65.55,64.89,65.32,270084.0,64.2243,64.698,64.0466,64.471,270084.0
2018-07-18 12:00:00,65.32,65.85,65.3,65.72,271164.0,64.471,64.9941,64.4513,64.8658,271164.0
2018-07-18 12:30:00,65.71,65.72,65.35,65.4,184341.0,64.8559,64.8658,64.5006,64.55,184341.0
2018-07-18 13:00:00,65.38,65.54,65.29,65.44,200104.0,64.5302,64.6881,64.4414,64.5894,200104.0
2018-07-18 13:30:00,65.44,65.85,65.39,65.76,203512.0,64.5894,64.9941,64.5401,64.9053,203512.0
2018-07-18 14:00:00,65.75,65.95,65.55,65.75,361341.0,64.8954,65.0928,64.698,64.8954,361341.0
2018-07-18 14:30:00,65.75,66.01,65.6,65.98,274043.0,64.8954,65.152,64.7474,65.1224,274043.0
2018-07-18 15:00:00,65.99,66.31,65.9,66.28,239275.0,65.1323,65.4481,65.0435,65.4185,239275.0
2018-07-18 15:30:00,66.28,66.6,66.1,66.44,715019.0,65.4185,65.7344,65.2409,65.5764,715019.0
2018-07-19 09:30:00,66.33,66.89,65.74,66.39,260603.0,65.4679,66.0206,64.8855,65.5271,260603.0
2018-07-19 10:00:00,66.38,66.63,66.28,66.59,152153.0,65.5172,65.764,65.4185,65.7245,152153.0
2018-07-19 10:30:00,66.6,67.26,66.5,67.09,180482.0,65.7344,66.3858,65.6357,66.218,180482.0
2018-07-19 11:00:00,67.09,67.31,66.74,66.85,195185.0,66.218,66.4351,65.8725,65.9811,195185.0
2018-07-19 11:30:00,66.89,67.01,66.73,66.79,132128.0,66.0206,66.139,65.8627,65.9219,132128.0
2018-07-19 12:00:00,66.8,67.16,66.78,67.16,133871.0,65.9318,66.2871,65.912,66.2871,133871.0
2018-07-19 12:30:00,67.17,67.34,67.13,67.23,175602.0,66.297,66.4647,66.2575,66.3562,175602.0
2018-07-19 13:00:00,67.23,67.34,67.06,67.26,88441.0,66.3562,66.4647,66.1884,66.3858,88441.0
2018-07-19 13:30:00,67.26,67.39,67.25,67.35,106126.0,66.3858,66.5141,66.3759,66.4746,106126.0
2018-07-19 14:00:00,67.36,67.38,67.13,67.24,163003.0,66.4845,66.5042,66.2575,66.366,163003.0
2018-07-19 14:30:00,67.25,67.25,66.84,66.93,254997.0,66.3759,66.3759,65.9712,66.0601,254997.0
2018-07-19 15:00:00,66.95,67.1,66.88,67.06,171448.0,66.0798,66.2279,66.0107,66.1884,171448.0
2018-07-19 15:30:00,67.06,67.17,66.9,66.99,351859.0,66.1884,66.297,66.0305,66.1193,351859.0
2018-07-20 09:30:00,66.61,67.53,66.54,67.49,128582.0,65.7442,66.6523,65.6751,66.6128,128582.0
2018-07-20 10:00:00,67.52,67.6,67.08,67.24,114752.0,66.6424,66.7214,66.2081,66.366,114752.0
2018-07-20 10:30:00,67.26,67.35,67.16,67.22,76459.0,66.3858,66.4746,66.2871,66.3463,76459.0
2018-07-20 11:00:00,67.24,67.26,67.11,67.15,77864.0,66.366,66.3858,66.2377,66.2772,77864.0
2018-07-20 11:30:00,67.15,67.24,66.93,66.93,119993.0,66.2772,66.366,66.0601,66.0601,119993.0
2018-07-20 12:00:00,66.93,67.03,66.87,66.92,96035.0,66.0601,66.1588,66.0009,66.0502,96035.0
2018-07-20 12:30:00,66.93,67.36,66.9,67.32,106259.0,66.0601,66.4845,66.0305,66.445,106259.0
2018-07-20 13:00:00,67.32,67.38,67.2,67.28,64136.0,66.445,66.5042,66.3266,66.4055,64136.0
2018-07-20 13:30:00,67.28,67.36,67.22,67.29,51918.0,66.4055,66.4845,66.3463,66.4154,51918.0
2018-07-20 14:00:00,67.31,67.32,67.19,67.21,61083.0,66.4351,66.445,66.3167,66.3364,61083.0
2018-07-20 14:30:00,67.22,67.22,66.93,66.97,113296.0,66.3463,66.3463,66.0601,66.0996,113296.0
2018-07-20 15:00:00,66.98,67.05,66.89,66.94,98176.0,66.1094,66.1785,66.0206,66.0699,98176.0
2018-07-20 15:30:00,66.95,66.96,66.77,66.87,334137.0,66.0798,66.0897,65.9022,66.0009,334137.0
2018-07-23 09:30:00,67.03,67.05,66.68,66.77,79588.0,66.1588,66.1785,65.8133,65.9022,79588.0
2018-07-23 10:00:00,66.73,66.81,66.32,66.34,68887.0,65.8627,65.9416,65.458,65.4777,68887.0
2018-07-23 10:30:00,66.31,66.54,66.25,66.46,92882.0,65.4481,65.6751,65.3889,65.5962,92882.0
2018-07-23 11:00:00,66.47,66.64,66.35,66.46,202782.0,65.6061,65.7738,65.4876,65.5962,202782.0
2018-07-23 11:30:00,66.46,66.48,66.27,66.29,117298.0,65.5962,65.6159,65.4087,65.4284,117298.0
2018-07-23 12:00:00,66.3,66.66,66.22,66.64,84942.0,65.4383,65.7936,65.3593,65.7738,84942.0
2018-07-23 12:30:00,66.65,66.75,66.62,66.7,56258.0,65.7837,65.8824,65.7541,65.8331,56258.0
2018-07-23 13:00:00,66.69,66.71,66.41,66.44,66419.0,65.8232,65.8429,65.5468,65.5764,66419.0
2018-07-23 13:30:00,66.44,66.51,66.23,66.41,86366.0,65.5764,65.6455,65.3692,65.5468,86366.0
2018-07-23 14:00:00,66.42,66.5,66.41,66.42,99891.0,65.5567,65.6357,65.5468,65.5567,99891.0
2018-07-23 14:30:00,66.4,66.48,66.37,66.45,139701.0,65.537,65.6159,65.5074,65.5863,139701.0
2018-07-23 15:00:00,66.46,66.51,66.42,66.47,187860.0,65.5962,65.6455,65.5567,65.6061,187860.0
2018-07-23 15:30:00,66.48,66.61,66.44,66.51,485046.0,65.6159,65.7442,65.5764,65.6455,485046.0
2018-07-24 09:30:00,66.96,67.4,66.71,66.95,100271.0,66.0897,66.524,65.8429,66.0798,100271.0
2018-07-24 10:00:00,66.92,67.31,66.78,67.26,157179.0,66.0502,66.4351,65.912,66.3858,157179.0
2018-07-24 10:30:00,67.28,67.39,67.15,67.27,104114.0,66.4055,66.5141,66.2772,66.3957,104114.0
2018-07-24 11:00:00,67.26,67.26,66.91,66.95,73416.0,66.3858,66.3858,66.0403,66.0798,73416.0
2018-07-24 11:30:00,66.96,66.99,66.84,66.9,64449.0,66.0897,66.1193,65.9712,66.0305,64449.0
2018-07-24 12:00:00,66.89,67.28,66.88,67.19,73988.0,66.0206,66.4055,66.0107,66.3167,73988.0
2018-07-24 12:30:00,67.18,67.18,66.93,66.98,57771.0,66.3068,66.3068,66.0601,66.1094,57771.0
2018-07-24 13:00:00,66.98,67.04,66.78,66.78,58477.0,66.1094,66.1686,65.912,65.912,58477.0
2018-07-24 13:30:00,66.79,66.85,66.66,66.79,50799.0,65.9219,65.9811,65.7936,65.9219,50799.0
2018-07-24 14:00:00,66.77,66.8,66.59,66.75,60315.0,65.9022,65.9318,65.7245,65.8824,60315.0
2018-07-24 14:30:00,66.74,66.8,66.65,66.79,96078.0,65.8725,65.9318,65.7837,65.9219,96078.0
2018-07-24 15:00:00,66.8,66.88,66.74,66.88,107228.0,65.9318,66.0107,65.8725,66.0107,107228.0
2018-07-24 15:30:00,66.88,67.03,66.81,66.99,195024.0,66.0107,66.1588,65.9416,66.1193,195024.0
2018-07-25 09:30:00,66.85,67.0,66.48,66.94,102785.0,65.9811,66.1292,65.6159,66.0699,102785.0
2018-07-25 10:00:00,66.97,66.97,66.45,66.65,73868.0,66.0996,66.0996,65.5863,65.7837,73868.0
2018-07-25 10:30:00,66.67,67.15,66.63,66.8,176331.0,65.8035,66.2772,65.764,65.9318,176331.0
2018-07-25 11:00:00,66.83,66.84,66.34,66.7,104728.0,65.9614,65.9712,65.4777,65.8331,104728.0
2018-07-25 11:30:00,66.71,66.98,66.52,66.93,103142.0,65.8429,66.1094,65.6554,66.0601,103142.0
2018-07-25 12:00:00,66.93,66.98,66.72,66.92,72710.0,66.0601,66.1094,65.8528,66.0502,72710.0
2018-07-25 12:30:00,66.91,67.0,66.8,66.91,62538.0,66.0403,66.1292,65.9318,66.0403,62538.0
2018-07-25 13:00:00,66.91,66.94,66.76,66.76,53144.0,66.0403,66.0699,65.8923,65.8923,53144.0
2018-07-25 13:30:00,66.77,66.92,66.74,66.83,61151.0,65.9022,66.0502,65.8725,65.9614,61151.0
2018-07-25 14:00:00,66.83,67.11,66.81,67.07,66240.0,65.9614,66.2377,65.9416,66.1983,66240.0
2018-07-25 14:30:00,67.07,67.13,67.02,67.05,76800.0,66.1983,66.2575,66.1489,66.1785,76800.0
2018-07-25 15:00:00,67.05,67.06,66.92,67.01,97722.0,66.1785,66.1884,66.0502,66.139,97722.0
2018-07-25 15:30:00,67.01,67.12,66.85,66.98,878257.0,66.139,66.2476,65.9811,66.1094,878257.0
2018-07-26 09:30:00,67.01,67.48,66.84,67.39,164657.0,66.139,66.6029,65.9712,66.5141,164657.0
2018-07-26 10:00:00,67.41,67.83,67.4,67.5,90268.0,66.5338,66.9484,66.524,66.6227,90268.0
2018-07-26 10:30:00,67.53,67.72,67.17,67.49,593821.0,66.6523,66.8398,66.297,66.6128,593821.0
2018-07-26 11:00:00,67.51,67.8,67.41,67.72,150467.0,66.6325,66.9188,66.5338,66.8398,150467.0
2018-07-26 11:30:00,67.72,67.84,67.66,67.7,77746.0,66.8398,66.9582,66.7806,66.8201,77746.0
2018-07-26 12:00:00,67.72,67.85,67.6,67.6,91708.0,66.8398,66.9681,66.7214,66.7214,91708.0
2018-07-26 12:30:00,67.61,67.64,67.53,67.56,62108.0,66.7312,66.7608,66.6523,66.6819,62108.0
2018-07-26 13:00:00,67.55,67.84,67.51,67.78,71739.0,66.672,66.9582,66.6325,66.899,71739.0
2018-07-26 13:30:00,67.79,67.81,67.62,67.7,71352.0,66.9089,66.9286,66.7411,66.8201,71352.0
2018-07-26 14:00:00,67.71,67.79,67.64,67.66,84757.0,66.8299,66.9089,66.7608,66.7806,84757.0
2018-07-26 14:30:00,67.66,67.81,67.64,67.7,94664.0,66.7806,66.9286,66.7608,66.8201,94664.0
2018-07-26 15:00:00,67.7,67.9,67.63,67.89,215905.0,66.8201,67.0175,66.751,67.0076,215905.0
2018-07-26 15:30:00,67.9,68.12,67.89,67.92,298727.0,67.0175,67.2346,67.0076,67.0372,298727.0
2018-07-27 09:30:00,68.09,68.29,67.81,67.92,56853.0,67.205,67.4024,66.9286,67.0372,56853.0
2018-07-27 10:00:00,67.91,68.16,67.91,68.12,54922.0,67.0273,67.2741,67.0273,67.2346,54922.0
2018-07-27 10:30:00,68.12,68.22,68.05,68.12,63963.0,67.2346,67.3333,67.1655,67.2346,63963.0
2018-07-27 11:00:00,68.11,68.17,67.86,67.91,41477.0,67.2247,67.284,66.978,67.0273,41477.0
2018-07-27 11:30:00,67.91,67.98,67.77,67.78,51183.0,67.0273,67.0964,66.8892,66.899,51183.0
2018-07-27 12:00:00,67.78,67.78,67.41,67.47,69404.0,66.899,66.899,66.5338,66.5931,69404.0
2018-07-27 12:30:00,67.47,67.47,66.99,67.01,96623.0,66.5931,66.5931,66.1193,66.139,96623.0
2018-07-27 13:00:00,67.01,67.14,66.86,67.0,130494.0,66.139,66.2673,65.991,66.1292,130494.0
2018-07-27 13:30:00,67.0,67.13,66.89,67.06,132178.0,66.1292,66.2575,66.0206,66.1884,132178.0
2018-07-27 14:00:00,67.06,67.12,66.6,66.65,106695.0,66.1884,66.2476,65.7344,65.7837,106695.0
2018-07-27 14:30:00,66.64,66.94,66.61,66.92,108641.0,65.7738,66.0699,65.7442,66.0502,108641.0
2018-07-27 15:00:00,66.93,67.06,66.91,66.91,133715.0,66.0601,66.1884,66.0403,66.0403,133715.0
2018-07-27 15:30:00,66.92,67.05,66.84,67.04,274678.0,66.0502,66.1785,65.9712,66.1686,274678.0
2018-07-30 09:30:00,67.08,67.51,67.02,67.26,71365.0,66.2081,66.6325,66.1489,66.3858,71365.0
2018-07-30 10:00:00,67.26,67.51,67.18,67.5,78360.0,66.3858,66.6325,66.3068,66.6227,78360.0
2018-07-30 10:30:00,67.49,67.5,67.27,67.28,62662.0,66.6128,66.6227,66.3957,66.4055,62662.0
2018-07-30 11:00:00,67.27,67.32,67.12,67.25,53502.0,66.3957,66.445,66.2476,66.3759,53502.0
2018-07-30 11:30:00,67.26,67.36,67.12,67.32,67791.0,66.3858,66.4845,66.2476,66.445,67791.0
2018-07-30 12:00:00,67.29,67.39,66.99,67.13,58607.0,66.4154,66.5141,66.1193,66.2575,58607.0
2018-07-30 12:30:00,67.13,67.23,67.0,67.09,46405.0,66.2575,66.3562,66.1292,66.218,46405.0
2018-07-30 13:00:00,67.09,67.15,66.9,67.15,47740.0,66.218,66.2772,66.0305,66.2772,47740.0
2018-07-30 13:30:00,67.14,67.19,66.99,67.12,66211.0,66.2673,66.3167,66.1193,66.2476,66211.0
2018-07-30 14:00:00,67.12,67.13,66.91,66.95,68698.0,66.2476,66.2575,66.0403,66.0798,68698.0
2018-07-30 14:30:00,66.95,66.96,66.82,66.83,64962.0,66.0798,66.0897,65.9515,65.9614,64962.0
2018-07-30 15:00:00,66.83,66.91,66.71,66.74,82946.0,65.9614,66.0403,65.8429,65.8725,82946.0
2018-07-30 15:30:00,66.74,66.82,66.57,66.64,214607.0,65.8725,65.9515,65.7048,65.7738,214607.0
2018-07-31 09:30:00,67.05,67.58,66.87,67.54,28445.0,66.1785,66.7016,66.0009,66.6621,28445.0
2018-07-31 10:00:00,67.52,67.7,67.45,67.7,39377.0,66.6424,66.8201,66.5733,66.8201,39377.0
2018-07-31 10:30:00,67.71,68.11,67.71,67.98,65788.0,66.8299,67.2247,66.8299,67.0964,65788.0
2018-07-31 11:00:00,67.98,68.19,67.71,67.78,309259.0,67.0964,67.3037,66.8299,66.899,309259.0
2018-07-31 11:30:00,67.8,68.2,67.78,68.13,80568.0,66.9188,67.3136,66.899,67.2445,80568.0
2018-07-31 12:00:00,68.14,68.34,68.14,68.25,36160.0,67.2543,67.4517,67.2543,67.3629,36160.0
2018-07-31 12:30:00,68.26,68.41,68.21,68.39,49478.0,67.3728,67.5208,67.3234,67.5011,49478.0
2018-07-31 13:00:00,68.4,68.46,68.23,68.25,35699.0,67.511,67.5702,67.3432,67.3629,35699.0
2018-07-31 13:30:00,68.25,68.27,68.09,68.12,37264.0,67.3629,67.3827,67.205,67.2346,37264.0
2018-07-31 14:00:00,68.13,68.15,67.99,68.13,46586.0,67.2445,67.2642,67.1063,67.2445,46586.0
2018-07-31 14:30:00,68.13,68.24,68.11,68.18,50856.0,67.2445,67.353,67.2247,67.2938,50856.0
2018-07-31 15:00:00,68.16,68.26,68.09,68.24,74049.0,67.2741,67.3728,67.205,67.353,74049.0
2018-07-31 15:30:00,68.24,68.31,68.19,68.26,283570.0,67.353,67.4221,67.3037,67.3728,283570.0
2018-08-01 09:30:00,68.13,68.6,67.99,68.32,80083.0,67.2445,67.7084,67.1063,67.432,80083.0
2018-08-01 10:00:00,68.35,68.36,68.18,68.25,83627.0,67.4616,67.4715,67.2938,67.3629,83627.0
2018-08-01 10:30:00,68.25,68.56,68.17,68.38,75071.0,67.3629,67.6689,67.284,67.4912,75071.0
2018-08-01 11:00:00,68.38,68.4,68.22,68.28,47098.0,67.4912,67.511,67.3333,67.3925,47098.0
2018-08-01 11:30:00,68.28,68.28,67.7,67.82,76322.0,67.3925,67.3925,66.8201,66.9385,76322.0
2018-08-01 12:00:00,67.82,67.88,67.72,67.74,79899.0,66.9385,66.9977,66.8398,66.8595,79899.0
2018-08-01 12:30:00,67.73,67.84,67.57,67.69,219450.0,66.8497,66.9582,66.6918,66.8102,219450.0
2018-08-01 13:00:00,67.7,67.74,67.61,67.62,55526.0,66.8201,66.8595,66.7312,66.7411,55526.0
2018-08-01 13:30:00,67.63,67.68,67.6,67.63,57886.0,66.751,66.8003,66.7214,66.751,57886.0
2018-08-01 14:00:00,67.62,67.67,67.36,67.54,104359.0,66.7411,66.7905,66.4845,66.6621,104359.0
2018-08-01 14:30:00,67.54,67.79,67.46,67.78,64194.0,66.6621,66.9089,66.5832,66.899,64194.0
2018-08-01 15:00:00,67.78,67.79,67.61,67.67,86122.0,66.899,66.9089,66.7312,66.7905,86122.0
2018-08-01 15:30:00,67.67,67.67,67.45,67.5,216445.0,66.7905,66.7905,66.5733,66.6227,216445.0
2018-08-02 09:30:00,66.98,67.27,66.88,67.16,38762.0,66.1094,66.3957,66.0107,66.2871,38762.0
2018-08-02 10:00:00,67.15,67.45,67.09,67.37,173807.0,66.2772,66.5733,66.218,66.4944,173807.0
2018-08-02 10:30:00,67.38,67.41,67.07,67.26,41081.0,66.5042,66.5338,66.1983,66.3858,41081.0
2018-08-02 11:00:00,67.28,67.48,67.23,67.29,33078.0,66.4055,66.6029,66.3562,66.4154,33078.0
2018-08-02 11:30:00,67.36,67.44,67.27,67.34,32936.0,66.4845,66.5634,66.3957,66.4647,32936.0
2018-08-02 12:00:00,67.34,67.47,67.3,67.44,91012.0,66.4647,66.5931,66.4253,66.5634,91012.0
2018-08-02 12:30:00,67.46,67.49,67.37,67.4,51094.0,66.5832,66.6128,66.4944,66.524,51094.0
2018-08-02 13:00:00,67.4,67.5,67.35,67.44,95484.0,66.524,66.6227,66.4746,66.5634,95484.0
2018-08-02 13:30:00,67.45,67.55,67.38,67.48,95318.0,66.5733,66.672,66.5042,66.6029,95318.0
2018-08-02 14:00:00,67.47,67.5,67.33,67.37,60112.0,66.5931,66.6227,66.4549,66.4944,60112.0
2018-08-02 14:30:00,67.38,67.47,67.31,67.42,66428.0,66.5042,66.5931,66.4351,66.5437,66428.0
2018-08-02 15:00:00,67.42,67.53,67.4,67.47,77613.0,66.5437,66.6523,66.524,66.5931,77613.0
2018-08-02 15:30:00,67.47,67.61,67.46,67.55,172215.0,66.5931,66.7312,66.5832,66.672,172215.0
2018-08-03 09:30:00,67.54,67.73,67.07,67.12,45657.0,66.6621,66.8497,66.1983,66.2476,45657.0
2018-08-03 10:00:00,67.18,67.26,66.94,67.04,190817.0,66.3068,66.3858,66.0699,66.1686,190817.0
2018-08-03 10:30:00,67.04,67.06,66.52,66.52,76193.0,66.1686,66.1884,65.6554,65.6554,76193.0
2018-08-03 11:00:00,66.52,66.67,66.4,66.41,94900.0,65.6554,65.8035,65.537,65.5468,94900.0
2018-08-03 11:30:00,66.41,66.57,66.29,66.29,56071.0,65.5468,65.7048,65.4284,65.4284,56071.0
2018-08-03 12:00:00,66.29,66.53,66.29,66.46,43552.0,65.4284,65.6653,65.4284,65.5962,43552.0
2018-08-03 12:30:00,66.47,66.52,66.4,66.44,49750.0,65.6061,65.6554,65.537,65.5764,49750.0
2018-08-03 13:00:00,66.45,66.86,66.44,66.86,76300.0,65.5863,65.991,65.5764,65.991,76300.0
2018-08-03 13:30:00,66.84,66.92,66.76,66.91,46343.0,65.9712,66.0502,65.8923,66.0403,46343.0
2018-08-03 14:00:00,66.91,66.95,66.8,66.87,54317.0,66.0403,66.0798,65.9318,66.0009,54317.0
2018-08-03 14:30:00,66.88,66.96,66.85,66.95,65680.0,66.0107,66.0897,65.9811,66.0798,65680.0
2018-08-03 15:00:00,66.95,67.16,66.95,67.09,103109.0,66.0798,66.2871,66.0798,66.218,103109.0
2018-08-03 15:30:00,67.09,67.19,66.98,67.0,277667.0,66.218,66.3167,66.1094,66.1292,277667.0
2018-08-06 09:30:00,66.95,67.24,66.65,67.0,39804.0,66.0798,66.366,65.7837,66.1292,39804.0
2018-08-06 10:00:00,67.01,67.15,66.71,66.78,58000.0,66.139,66.2772,65.8429,65.912,58000.0
2018-08-06 10:30:00,66.81,66.95,66.67,66.81,53915.0,65.9416,66.0798,65.8035,65.9416,53915.0
2018-08-06 11:00:00,66.8,66.91,66.76,66.84,40471.0,65.9318,66.0403,65.8923,65.9712,40471.0
2018-08-06 11:30:00,66.84,66.91,66.72,66.81,34303.0,65.9712,66.0403,65.8528,65.9416,34303.0
2018-08-06 12:00:00,66.82,66.97,66.79,66.97,42716.0,65.9515,66.0996,65.9219,66.0996,42716.0
2018-08-06 12:30:00,66.98,67.04,66.9,66.94,40836.0,66.1094,66.1686,66.0305,66.0699,40836.0
2018-08-06 13:00:00,66.96,67.03,66.81,66.84,52696.0,66.0897,66.1588,65.9416,65.9712,52696.0
2018-08-06 13:30:00,66.84,66.85,66.72,66.74,62655.0,65.9712,65.9811,65.8528,65.8725,62655.0
2018-08-06 14:00:00,66.75,67.0,66.74,67.0,64238.0,65.8824,66.1292,65.8725,66.1292,64238.0
2018-08-06 14:30:00,67.0,67.03,66.91,66.96,47128.0,66.1292,66.1588,66.0403,66.0897,47128.0
2018-08-06 15:00:00,66.95,66.98,66.89,66.97,94658.0,66.0798,66.1094,66.0206,66.0996,94658.0
2018-08-06 15:30:00,66.97,67.06,66.89,66.94,266511.0,66.0996,66.1884,66.0206,66.0699,266511.0
2018-08-07 09:30:00,66.94,67.29,66.76,67.29,41498.0,66.0699,66.4154,65.8923,66.4154,41498.0
2018-08-07 10:00:00,67.33,67.35,67.14,67.27,19552.0,66.4549,66.4746,66.2673,66.3957,19552.0
2018-08-07 10:30:00,67.27,67.36,67.22,67.27,28850.0,66.3957,66.4845,66.3463,66.3957,28850.0
2018-08-07 11:00:00,67.29,67.41,67.22,67.23,36544.0,66.4154,66.5338,66.3463,66.3562,36544.0
2018-08-07 11:30:00,67.22,67.35,67.16,67.27,94711.0,66.3463,66.4746,66.2871,66.3957,94711.0
2018-08-07 12:00:00,67.27,67.38,67.21,67.33,59939.0,66.3957,66.5042,66.3364,66.4549,59939.0
2018-08-07 12:30:00,67.33,67.63,67.33,67.61,25878.0,66.4549,66.751,66.4549,66.7312,25878.0
2018-08-07 13:00:00,67.61,67.61,67.41,67.42,28294.0,66.7312,66.7312,66.5338,66.5437,28294.0
2018-08-07 13:30:00,67.42,67.68,67.41,67.67,48013.0,66.5437,66.8003,66.5338,66.7905,48013.0
2018-08-07 14:00:00,67.67,67.68,67.46,67.48,32253.0,66.7905,66.8003,66.5832,66.6029,32253.0
2018-08-07 14:30:00,67.49,67.52,67.39,67.46,57098.0,66.6128,66.6424,66.5141,66.5832,57098.0
2018-08-07 15:00:00,67.47,67.47,67.33,67.38,64141.0,66.5931,66.5931,66.4549,66.5042,64141.0
2018-08-07 15:30:00,67.38,67.41,67.16,67.17,216607.0,66.5042,66.5338,66.2871,66.297,216607.0
2018-08-08 09:30:00,67.13,67.13,66.66,66.87,42557.0,66.2575,66.2575,65.7936,66.0009,42557.0
2018-08-08 10:00:00,66.96,66.99,66.58,66.7,76412.0,66.0897,66.1193,65.7146,65.8331,76412.0
2018-08-08 10:30:00,66.7,66.89,66.55,66.77,49277.0,65.8331,66.0206,65.685,65.9022,49277.0
2018-08-08 11:00:00,66.8,66.89,66.73,66.78,61888.0,65.9318,66.0206,65.8627,65.912,61888.0
2018-08-08 11:30:00,66.78,66.92,66.76,66.84,31941.0,65.912,66.0502,65.8923,65.9712,31941.0
2018-08-08 12:00:00,66.86,66.88,66.69,66.7,33359.0,65.991,66.0107,65.8232,65.8331,33359.0
2018-08-08 12:30:00,66.73,66.92,66.71,66.86,31416.0,65.8627,66.0502,65.8429,65.991,31416.0
2018-08-08 13:00:00,66.87,67.08,66.87,67.0,41356.0,66.0009,66.2081,66.0009,66.1292,41356.0
2018-08-08 13:30:00,67.01,67.08,67.0,67.05,33049.0,66.139,66.2081,66.1292,66.1785,33049.0
2018-08-08 14:00:00,67.05,67.07,66.98,67.0,39912.0,66.1785,66.1983,66.1094,66.1292,39912.0
2018-08-08 14:30:00,67.0,67.06,66.98,67.01,34793.0,66.1292,66.1884,66.1094,66.139,34793.0
2018-08-08 15:00:00,67.01,67.1,66.99,67.1,43462.0,66.139,66.2279,66.1193,66.2279,43462.0
2018-08-08 15:30:00,67.11,67.15,66.98,67.0,95696.0,66.2377,66.2772,66.1094,66.1292,95696.0
2018-08-09 09:30:00,67.0,67.35,66.81,66.94,119852.0,66.1292,66.4746,65.9416,66.0699,119852.0
2018-08-09 10:00:00,66.91,67.03,66.72,66.85,113144.0,66.0403,66.1588,65.8528,65.9811,113144.0
2018-08-09 10:30:00,66.84,66.88,66.54,66.59,84360.0,65.9712,66.0107,65.6751,65.7245,84360.0
2018-08-09 11:00:00,66.59,66.68,66.35,66.44,68404.0,65.7245,65.8133,65.4876,65.5764,68404.0
2018-08-09 11:30:00,66.46,66.48,66.08,66.08,83356.0,65.5962,65.6159,65.2211,65.2211,83356.0
2018-08-09 12:00:00,66.08,66.15,65.99,66.03,109658.0,65.2211,65.2902,65.1323,65.1718,109658.0
2018-08-09 12:30:00,66.04,66.39,66.04,66.39,106711.0,65.1816,65.5271,65.1816,65.5271,106711.0
2018-08-09 13:00:00,66.39,66.45,66.33,66.39,62264.0,65.5271,65.5863,65.4679,65.5271,62264.0
2018-08-09 13:30:00,66.39,66.42,66.31,66.37,69595.0,65.5271,65.5567,65.4481,65.5074,69595.0
2018-08-09 14:00:00,66.37,66.39,66.35,66.36,51888.0,65.5074,65.5271,65.4876,65.4975,51888.0
2018-08-09 14:30:00,66.36,66.46,66.33,66.41,66044.0,65.4975,65.5962,65.4679,65.5468,66044.0
2018-08-09 15:00:00,66.4,66.44,66.36,66.37,78422.0,65.537,65.5764,65.4975,65.5074,78422.0
2018-08-09 15:30:00,66.37,66.42,66.06,66.2,207220.0,65.5074,65.5567,65.2014,65.3396,207220.0
2018-08-10 09:30:00,65.99,66.21,65.59,65.64,109947.0,65.1323,65.3494,64.7375,64.7868,109947.0
2018-08-10 10:00:00,65.62,65.85,65.51,65.52,94959.0,64.7671,64.9941,64.6585,64.6684,94959.0
2018-08-10 10:30:00,65.54,65.75,65.4,65.6,85750.0,64.6881,64.8954,64.55,64.7474,85750.0
2018-08-10 11:00:00,65.65,66.02,65.63,65.95,66869.0,64.7967,65.1619,64.777,65.0928,66869.0
2018-08-10 11:30:00,65.96,66.11,65.89,65.92,54721.0,65.1027,65.2507,65.0336,65.0632,54721.0
2018-08-10 12:00:00,65.92,66.03,65.87,66.03,44244.0,65.0632,65.1718,65.0139,65.1718,44244.0
2018-08-10 12:30:00,66.03,66.09,65.97,66.02,46465.0,65.1718,65.231,65.1126,65.1619,46465.0
2018-08-10 13:00:00,66.02,66.07,65.92,65.92,40762.0,65.1619,65.2113,65.0632,65.0632,40762.0
2018-08-10 13:30:00,65.91,65.91,65.74,65.83,44751.0,65.0533,65.0533,64.8855,64.9744,44751.0
2018-08-10 14:00:00,65.84,65.92,65.71,65.71,50335.0,64.9842,65.0632,64.8559,64.8559,50335.0
2018-08-10 14:30:00,65.71,65.8,65.71,65.78,55573.0,64.8559,64.9448,64.8559,64.925,55573.0
2018-08-10 15:00:00,65.78,66.0,65.71,65.94,76550.0,64.925,65.1422,64.8559,65.0829,76550.0
2018-08-10 15:30:00,65.94,65.96,65.72,65.75,213149.0,65.0829,65.1027,64.8658,64.8954,213149.0
2018-08-13 09:30:00,65.7,66.14,65.6,66.05,40874.0,64.8461,65.2803,64.7474,65.1915,40874.0
2018-08-13 10:00:00,66.07,66.24,65.92,65.92,75356.0,65.2113,65.379,65.0632,65.0632,75356.0
2018-08-13 10:30:00,65.91,65.91,65.57,65.61,70875.0,65.0533,65.0533,64.7178,64.7572,70875.0
2018-08-13 11:00:00,65.63,65.69,65.28,65.39,64222.0,64.777,64.8362,64.4315,64.5401,64222.0
2018-08-13 11:30:00,65.39,65.52,65.27,65.31,39339.0,64.5401,64.6684,64.4217,64.4611,39339.0
2018-08-13 12:00:00,65.29,65.45,65.25,65.27,58449.0,64.4414,64.5993,64.4019,64.4217,58449.0
2018-08-13 12:30:00,65.26,65.3,65.05,65.09,44015.0,64.4118,64.4513,64.2045,64.244,44015.0
2018-08-13 13:00:00,65.08,65.22,64.97,65.16,103215.0,64.2341,64.3723,64.1255,64.3131,103215.0
2018-08-13 13:30:00,65.16,65.35,65.16,65.33,57949.0,64.3131,64.5006,64.3131,64.4809,57949.0
2018-08-13 14:00:00,65.33,65.53,65.33,65.53,62733.0,64.4809,64.6783,64.4809,64.6783,62733.0
2018-08-13 14:30:00,65.53,65.57,65.38,65.4,45495.0,64.6783,64.7178,64.5302,64.55,45495.0
2018-08-13 15:00:00,65.39,65.49,65.34,65.4,60164.0,64.5401,64.6388,64.4907,64.55,60164.0
2018-08-13 15:30:00,65.4,65.47,65.31,65.39,160125.0,64.55,64.6191,64.4611,64.5401,160125.0
2018-08-14 09:30:00,65.5,65.72,65.39,65.58,33724.0,64.6487,64.8658,64.5401,64.7276,33724.0
2018-08-14 10:00:00,65.61,65.85,65.49,65.83,33807.0,64.7572,64.9941,64.6388,64.9744,33807.0
2018-08-14 10:30:00,65.83,65.96,65.73,65.85,52139.0,64.9744,65.1027,64.8757,64.9941,52139.0
2018-08-14 11:00:00,65.86,66.1,65.84,66.08,81940.0,65.004,65.2409,64.9842,65.2211,81940.0
2018-08-14 11:30:00,66.09,66.16,65.93,65.98,41890.0,65.231,65.3001,65.0731,65.1224,41890.0
2018-08-14 12:00:00,65.98,66.23,65.98,66.15,46699.0,65.1224,65.3692,65.1224,65.2902,46699.0
2018-08-14 12:30:00,66.15,66.24,66.05,66.06,38661.0,65.2902,65.379,65.1915,65.2014,38661.0
2018-08-14 13:00:00,66.07,66.12,65.97,66.01,42734.0,65.2113,65.2606,65.1126,65.152,42734.0
2018-08-14 13:30:00,66.0,66.19,66.0,66.18,58846.0,65.1422,65.3297,65.1422,65.3198,58846.0
2018-08-14 14:00:00,66.19,66.25,66.14,66.19,37008.0,65.3297,65.3889,65.2803,65.3297,37008.0
2018-08-14 14:30:00,66.2,66.25,66.14,66.17,35710.0,65.3396,65.3889,65.2803,65.31,35710.0
2018-08-14 15:00:00,66.17,66.23,66.15,66.2,43209.0,65.31,65.3692,65.2902,65.3396,43209.0
2018-08-14 15:30:00,66.2,66.21,65.99,66.04,115726.0,65.3396,65.3494,65.1323,65.1816,115726.0
2018-08-15 09:30:00,65.64,65.79,64.81,64.81,76300.0,64.7868,64.9349,63.9676,63.9676,76300.0
2018-08-15 10:00:00,64.8,65.05,64.63,64.93,92078.0,63.9578,64.2045,63.79,64.0861,92078.0
2018-08-15 10:30:00,64.93,65.02,64.7,64.73,66108.0,64.0861,64.1749,63.8591,63.8887,66108.0
2018-08-15 11:00:00,64.71,65.22,64.69,65.21,74763.0,63.8689,64.3723,63.8492,64.3624,74763.0
2018-08-15 11:30:00,65.21,65.26,65.07,65.12,56064.0,64.3624,64.4118,64.2243,64.2736,56064.0
2018-08-15 12:00:00,65.12,65.46,65.12,65.45,75677.0,64.2736,64.6092,64.2736,64.5993,75677.0
2018-08-15 12:30:00,65.46,65.56,65.44,65.55,66627.0,64.6092,64.7079,64.5894,64.698,66627.0
2018-08-15 13:00:00,65.56,65.65,65.38,65.42,50393.0,64.7079,64.7967,64.5302,64.5697,50393.0
2018-08-15 13:30:00,65.42,65.42,65.31,65.39,54643.0,64.5697,64.5697,64.4611,64.5401,54643.0
2018-08-15 14:00:00,65.38,65.4,65.05,65.08,63579.0,64.5302,64.55,64.2045,64.2341,63579.0
2018-08-15 14:30:00,65.1,65.29,65.09,65.29,78217.0,64.2539,64.4414,64.244,64.4414,78217.0
2018-08-15 15:00:00,65.3,65.53,65.3,65.48,105758.0,64.4513,64.6783,64.4513,64.6289,105758.0
2018-08-15 15:30:00,65.48,65.64,65.41,65.45,125654.0,64.6289,64.7868,64.5598,64.5993,125654.0
2018-08-16 09:30:00,65.85,66.13,65.78,65.98,40329.0,64.9941,65.2705,64.925,65.1224,40329.0
2018-08-16 10:00:00,66.01,66.2,65.99,66.01,49469.0,65.152,65.3396,65.1323,65.152,49469.0
2018-08-16 10:30:00,66.01,66.13,65.9,66.05,43732.0,65.152,65.2705,65.0435,65.1915,43732.0
2018-08-16 11:00:00,66.06,66.14,66.0,66.12,36877.0,65.2014,65.2803,65.1422,65.2606,36877.0
2018-08-16 11:30:00,66.12,66.17,65.95,66.0,49017.0,65.2606,65.31,65.0928,65.1422,49017.0
2018-08-16 12:00:00,66.01,66.28,65.98,66.11,42837.0,65.152,65.4185,65.1224,65.2507,42837.0
2018-08-16 12:30:00,66.1,66.11,65.94,65.99,33960.0,65.2409,65.2507,65.0829,65.1323,33960.0
2018-08-16 13:00:00,66.0,66.11,66.0,66.09,28160.0,65.1422,65.2507,65.1422,65.231,28160.0
2018-08-16 13:30:00,66.08,66.18,65.99,66.08,47681.0,65.2211,65.3198,65.1323,65.2211,47681.0
2018-08-16 14:00:00,66.08,66.19,66.03,66.15,35833.0,65.2211,65.3297,65.1718,65.2902,35833.0
2018-08-16 14:30:00,66.15,66.2,66.07,66.15,45950.0,65.2902,65.3396,65.2113,65.2902,45950.0
2018-08-16 15:00:00,66.14,66.23,66.09,66.22,97934.0,65.2803,65.3692,65.231,65.3593,97934.0
2018-08-16 15:30:00,66.21,66.26,66.17,66.21,278428.0,65.3494,65.3988,65.31,65.3494,278428.0
2018-08-17 09:30:00,66.3,66.59,65.98,66.59,46810.0,65.4383,65.7245,65.1224,65.7245,46810.0
2018-08-17 10:00:00,66.59,66.71,66.28,66.66,56406.0,65.7245,65.8429,65.4185,65.7936,56406.0
2018-08-17 10:30:00,66.68,66.75,66.61,66.65,62244.0,65.8133,65.8824,65.7442,65.7837,62244.0
2018-08-17 11:00:00,66.64,66.83,66.6,66.82,36855.0,65.7738,65.9614,65.7344,65.9515,36855.0
2018-08-17 11:30:00,66.84,66.92,66.78,66.92,44062.0,65.9712,66.0502,65.912,66.0502,44062.0
2018-08-17 12:00:00,66.92,66.93,66.74,66.85,45244.0,66.0502,66.0601,65.8725,65.9811,45244.0
2018-08-17 12:30:00,66.85,66.85,66.68,66.71,30507.0,65.9811,65.9811,65.8133,65.8429,30507.0
2018-08-17 13:00:00,66.72,66.76,66.61,66.61,32333.0,65.8528,65.8923,65.7442,65.7442,32333.0
2018-08-17 13:30:00,66.62,66.71,66.58,66.71,40150.0,65.7541,65.8429,65.7146,65.8429,40150.0
2018-08-17 14:00:00,66.71,66.98,66.7,66.89,43518.0,65.8429,66.1094,65.8331,66.0206,43518.0
2018-08-17 14:30:00,66.88,66.95,66.79,66.93,79105.0,66.0107,66.0798,65.9219,66.0601,79105.0
2018-08-17 15:00:00,66.92,66.94,66.63,66.7,167677.0,66.0502,66.0699,65.764,65.8331,167677.0
2018-08-17 15:30:00,66.71,66.75,66.6,66.64,222241.0,65.8429,65.8824,65.7344,65.7738,222241.0
2018-08-20 09:30:00,66.8,67.29,66.8,67.29,49029.0,65.9318,66.4154,65.9318,66.4154,49029.0
2018-08-20 10:00:00,67.28,67.33,67.08,67.22,53141.0,66.4055,66.4549,66.2081,66.3463,53141.0
2018-08-20 10:30:00,67.21,67.21,66.9,66.95,40952.0,66.3364,66.3364,66.0305,66.0798,40952.0
2018-08-20 11:00:00,66.94,67.1,66.93,67.09,68992.0,66.0699,66.2279,66.0601,66.218,68992.0
2018-08-20 11:30:00,67.1,67.43,67.08,67.37,94585.0,66.2279,66.5536,66.2081,66.4944,94585.0
2018-08-20 12:00:00,67.38,67.65,67.35,67.55,135703.0,66.5042,66.7707,66.4746,66.672,135703.0
2018-08-20 12:30:00,67.56,67.56,67.38,67.44,67803.0,66.6819,66.6819,66.5042,66.5634,67803.0
2018-08-20 13:00:00,67.45,67.53,67.37,67.53,70922.0,66.5733,66.6523,66.4944,66.6523,70922.0
2018-08-20 13:30:00,67.52,67.61,67.46,67.59,44941.0,66.6424,66.7312,66.5832,66.7115,44941.0
2018-08-20 14:00:00,67.6,67.82,67.54,67.81,144035.0,66.7214,66.9385,66.6621,66.9286,144035.0
2018-08-20 14:30:00,67.81,67.83,67.54,67.56,47432.0,66.9286,66.9484,66.6621,66.6819,47432.0
2018-08-20 15:00:00,67.55,67.63,67.49,67.56,74789.0,66.672,66.751,66.6128,66.6819,74789.0
2018-08-20 15:30:00,67.55,67.7,67.53,67.64,283261.0,66.672,66.8201,66.6523,66.7608,283261.0
2018-08-21 09:30:00,67.81,68.11,67.7,68.04,52918.0,66.9286,67.2247,66.8201,67.1556,52918.0
2018-08-21 10:00:00,68.05,68.53,68.05,68.41,104138.0,67.1655,67.6393,67.1655,67.5208,104138.0
2018-08-21 10:30:00,68.43,68.55,68.19,68.43,89995.0,67.5406,67.659,67.3037,67.5406,89995.0
2018-08-21 11:00:00,68.42,68.51,68.25,68.33,93765.0,67.5307,67.6195,67.3629,67.4419,93765.0
2018-08-21 11:30:00,68.34,68.42,68.31,68.38,44155.0,67.4517,67.5307,67.4221,67.4912,44155.0
2018-08-21 12:00:00,68.36,68.44,68.34,68.42,51192.0,67.4715,67.5504,67.4517,67.5307,51192.0
2018-08-21 12:30:00,68.44,68.73,68.43,68.71,49478.0,67.5504,67.8367,67.5406,67.8169,49478.0
2018-08-21 13:00:00,68.7,68.86,68.65,68.85,105385.0,67.8071,67.965,67.7577,67.9551,105385.0
2018-08-21 13:30:00,68.87,68.88,68.62,68.74,69957.0,67.9749,67.9847,67.7281,67.8465,69957.0
2018-08-21 14:00:00,68.74,68.84,68.63,68.81,76050.0,67.8465,67.9452,67.738,67.9156,76050.0
2018-08-21 14:30:00,68.82,68.84,68.62,68.69,66753.0,67.9255,67.9452,67.7281,67.7972,66753.0
2018-08-21 15:00:00,68.68,68.92,68.66,68.89,134563.0,67.7873,68.0242,67.7676,67.9946,134563.0
2018-08-21 15:30:00,68.89,68.95,68.69,68.9,489207.0,67.9946,68.0538,67.7972,68.0045,489207.0
2018-08-22 09:30:00,68.76,68.77,68.25,68.56,73832.0,67.8663,67.8762,67.3629,67.6689,73832.0
2018-08-22 10:00:00,68.54,68.6,68.44,68.6,93327.0,67.6491,67.7084,67.5504,67.7084,93327.0
2018-08-22 10:30:00,68.59,68.87,68.5,68.72,165950.0,67.6985,67.9749,67.6097,67.8268,165950.0
2018-08-22 11:00:00,68.7,68.78,68.63,68.78,94797.0,67.8071,67.886,67.738,67.886,94797.0
2018-08-22 11:30:00,68.78,68.89,68.7,68.84,62978.0,67.886,67.9946,67.8071,67.9452,62978.0
2018-08-22 12:00:00,68.83,68.88,68.7,68.72,47130.0,67.9354,67.9847,67.8071,67.8268,47130.0
2018-08-22 12:30:00,68.72,68.81,68.72,68.78,58855.0,67.8268,67.9156,67.8268,67.886,58855.0
2018-08-22 13:00:00,68.78,68.78,68.67,68.67,59420.0,67.886,67.886,67.7775,67.7775,59420.0
2018-08-22 13:30:00,68.67,68.73,68.65,68.68,81287.0,67.7775,67.8367,67.7577,67.7873,81287.0
2018-08-22 14:00:00,68.68,68.75,68.53,68.59,81175.0,67.7873,67.8564,67.6393,67.6985,81175.0
2018-08-22 14:30:00,68.59,68.67,68.57,68.66,64393.0,67.6985,67.7775,67.6788,67.7676,64393.0
2018-08-22 15:00:00,68.66,68.73,68.62,68.63,109433.0,67.7676,67.8367,67.7281,67.738,109433.0
2018-08-22 15:30:00,68.63,68.72,68.4,68.42,346687.0,67.738,67.8268,67.511,67.5307,346687.0
2018-08-23 09:30:00,68.31,68.34,67.85,68.08,62671.0,67.4221,67.4517,66.9681,67.1951,62671.0
2018-08-23 10:00:00,68.09,68.21,67.94,68.21,66533.0,67.205,67.3234,67.0569,67.3234,66533.0
2018-08-23 10:30:00,68.22,68.37,68.19,68.22,169164.0,67.3333,67.4814,67.3037,67.3333,169164.0
2018-08-23 11:00:00,68.23,68.33,67.98,68.06,72392.0,67.3432,67.4419,67.0964,67.1754,72392.0
2018-08-23 11:30:00,68.06,68.19,68.0,68.1,92930.0,67.1754,67.3037,67.1162,67.2149,92930.0
2018-08-23 12:00:00,68.09,68.26,68.08,68.24,32301.0,67.205,67.3728,67.1951,67.353,32301.0
2018-08-23 12:30:00,68.24,68.29,68.2,68.25,31125.0,67.353,67.4024,67.3136,67.3629,31125.0
2018-08-23 13:00:00,68.26,68.26,68.09,68.17,35767.0,67.3728,67.3728,67.205,67.284,35767.0
2018-08-23 13:30:00,68.17,68.2,68.1,68.14,39782.0,67.284,67.3136,67.2149,67.2543,39782.0
2018-08-23 14:00:00,68.14,68.52,68.14,68.48,85786.0,67.2543,67.6294,67.2543,67.5899,85786.0
2018-08-23 14:30:00,68.48,68.5,68.32,68.49,80362.0,67.5899,67.6097,67.432,67.5998,80362.0
2018-08-23 15:00:00,68.49,68.59,68.47,68.48,109592.0,67.5998,67.6985,67.5801,67.5899,109592.0
2018-08-23 15:30:00,68.49,68.49,68.26,68.31,221833.0,67.5998,67.5998,67.3728,67.4221,221833.0
2018-08-24 09:30:00,68.45,68.62,68.34,68.46,38826.0,67.5603,67.7281,67.4517,67.5702,38826.0
2018-08-24 10:00:00,68.47,68.6,68.4,68.56,65520.0,67.5801,67.7084,67.511,67.6689,65520.0
2018-08-24 10:30:00,68.57,68.82,68.53,68.79,54355.0,67.6788,67.9255,67.6393,67.8959,54355.0
2018-08-24 11:00:00,68.8,68.81,68.64,68.65,104665.0,67.9058,67.9156,67.7478,67.7577,104665.0
2018-08-24 11:30:00,68.64,68.82,68.62,68.75,45543.0,67.7478,67.9255,67.7281,67.8564,45543.0
2018-08-24 12:00:00,68.75,68.85,68.74,68.84,29921.0,67.8564,67.9551,67.8465,67.9452,29921.0
2018-08-24 12:30:00,68.84,68.84,68.74,68.77,31331.0,67.9452,67.9452,67.8465,67.8762,31331.0
2018-08-24 13:00:00,68.77,68.82,68.61,68.61,42531.0,67.8762,67.9255,67.7182,67.7182,42531.0
2018-08-24 13:30:00,68.62,68.67,68.57,68.66,56493.0,67.7281,67.7775,67.6788,67.7676,56493.0
2018-08-24 14:00:00,68.67,68.76,68.65,68.73,42358.0,67.7775,67.8663,67.7577,67.8367,42358.0
2018-08-24 14:30:00,68.73,68.76,68.68,68.69,49780.0,67.8367,67.8663,67.7873,67.7972,49780.0
2018-08-24 15:00:00,68.69,68.74,68.6,68.61,54437.0,67.7972,67.8465,67.7084,67.7182,54437.0
2018-08-24 15:30:00,68.62,68.67,68.61,68.64,128657.0,67.7281,67.7775,67.7182,67.7478,128657.0
2018-08-27 09:30:00,68.99,69.48,68.87,69.36,68085.0,68.0933,68.5769,67.9749,68.4585,68085.0
2018-08-27 10:00:00,69.4,69.68,69.3,69.46,28224.0,68.498,68.7743,68.3993,68.5572,28224.0
2018-08-27 10:30:00,69.47,69.52,69.16,69.24,82369.0,68.5671,68.6164,68.2611,68.3401,82369.0
2018-08-27 11:00:00,69.24,69.3,69.11,69.28,61312.0,68.3401,68.3993,68.2117,68.3795,61312.0
2018-08-27 11:30:00,69.27,69.4,69.21,69.38,89024.0,68.3697,68.498,68.3104,68.4782,89024.0
2018-08-27 12:00:00,69.38,69.38,69.21,69.24,66380.0,68.4782,68.4782,68.3104,68.3401,66380.0
2018-08-27 12:30:00,69.25,69.32,69.23,69.24,49446.0,68.3499,68.419,68.3302,68.3401,49446.0
2018-08-27 13:00:00,69.24,69.29,69.19,69.26,58375.0,68.3401,68.3894,68.2907,68.3598,58375.0
2018-08-27 13:30:00,69.27,69.32,69.21,69.25,55513.0,68.3697,68.419,68.3104,68.3499,55513.0
2018-08-27 14:00:00,69.28,69.34,69.17,69.33,62922.0,68.3795,68.4388,68.271,68.4289,62922.0
2018-08-27 14:30:00,69.34,69.4,69.17,69.19,70087.0,68.4388,68.498,68.271,68.2907,70087.0
2018-08-27 15:00:00,69.19,69.23,69.08,69.18,92261.0,68.2907,68.3302,68.1821,68.2808,92261.0
2018-08-27 15:30:00,69.17,69.29,69.07,69.23,261015.0,68.271,68.3894,68.1723,68.3302,261015.0
2018-08-28 09:30:00,69.59,69.68,69.19,69.22,50706.0,68.6855,68.7743,68.2907,68.3203,50706.0
2018-08-28 10:00:00,69.22,69.34,69.12,69.22,63680.0,68.3203,68.4388,68.2216,68.3203,63680.0
2018-08-28 10:30:00,69.21,69.41,69.12,69.37,98358.0,68.3104,68.5078,68.2216,68.4684,98358.0
2018-08-28 11:00:00,69.37,69.41,69.2,69.34,81062.0,68.4684,68.5078,68.3006,68.4388,81062.0
2018-08-28 11:30:00,69.34,69.34,69.08,69.08,61270.0,68.4388,68.4388,68.1821,68.1821,61270.0
2018-08-28 12:00:00,69.08,69.22,69.07,69.14,42574.0,68.1821,68.3203,68.1723,68.2414,42574.0
2018-08-28 12:30:00,69.15,69.28,69.1,69.26,43256.0,68.2512,68.3795,68.2019,68.3598,43256.0
2018-08-28 13:00:00,69.25,69.28,69.15,69.18,37289.0,68.3499,68.3795,68.2512,68.2808,37289.0
2018-08-28 13:30:00,69.17,69.34,69.16,69.27,52387.0,68.271,68.4388,68.2611,68.3697,52387.0
2018-08-28 14:00:00,69.26,69.45,69.25,69.44,40311.0,68.3598,68.5473,68.3499,68.5375,40311.0
2018-08-28 14:30:00,69.43,69.49,69.39,69.43,39077.0,68.5276,68.5868,68.4881,68.5276,39077.0
2018-08-28 15:00:00,69.43,69.49,69.39,69.42,58138.0,68.5276,68.5868,68.4881,68.5177,58138.0
2018-08-28 15:30:00,69.43,69.49,69.32,69.41,218808.0,68.5276,68.5868,68.419,68.5078,218808.0
2018-08-29 09:30:00,69.45,69.45,69.13,69.19,44080.0,68.5473,68.5473,68.2315,68.2907,44080.0
2018-08-29 10:00:00,69.16,69.28,69.06,69.08,60195.0,68.2611,68.3795,68.1624,68.1821,60195.0
2018-08-29 10:30:00,69.09,69.18,68.96,69.17,108536.0,68.192,68.2808,68.0637,68.271,108536.0
2018-08-29 11:00:00,69.17,69.39,69.12,69.3,48745.0,68.271,68.4881,68.2216,68.3993,48745.0
2018-08-29 11:30:00,69.3,69.48,69.21,69.47,46593.0,68.3993,68.5769,68.3104,68.5671,46593.0
2018-08-29 12:00:00,69.48,69.5,69.38,69.45,41516.0,68.5769,68.5967,68.4782,68.5473,41516.0
2018-08-29 12:30:00,69.45,69.86,69.44,69.8,98644.0,68.5473,68.952,68.5375,68.8928,98644.0
2018-08-29 13:00:00,69.8,69.85,69.62,69.65,90045.0,68.8928,68.9421,68.7151,68.7447,90045.0
2018-08-29 13:30:00,69.65,69.7,69.5,69.5,41726.0,68.7447,68.7941,68.5967,68.5967,41726.0
2018-08-29 14:00:00,69.5,69.56,69.49,69.54,43725.0,68.5967,68.6559,68.5868,68.6362,43725.0
2018-08-29 14:30:00,69.53,69.62,69.51,69.58,39323.0,68.6263,68.7151,68.6065,68.6756,39323.0
2018-08-29 15:00:00,69.59,69.69,69.57,69.68,68606.0,68.6855,68.7842,68.6658,68.7743,68606.0
2018-08-29 15:30:00,69.68,69.68,69.55,69.61,197270.0,68.7743,68.7743,68.646,68.7052,197270.0
2018-08-30 09:30:00,69.65,69.85,69.44,69.71,52661.0,68.7447,68.9421,68.5375,68.8039,52661.0
2018-08-30 10:00:00,69.69,69.75,69.57,69.68,40434.0,68.7842,68.8434,68.6658,68.7743,40434.0
2018-08-30 10:30:00,69.7,69.93,69.66,69.81,47639.0,68.7941,69.0211,68.7546,68.9026,47639.0
2018-08-30 11:00:00,69.8,69.92,69.63,69.64,49562.0,68.8928,69.0112,68.725,68.7349,49562.0
2018-08-30 11:30:00,69.65,69.7,69.53,69.53,33790.0,68.7447,68.7941,68.6263,68.6263,33790.0
2018-08-30 12:00:00,69.53,69.63,69.48,69.62,36119.0,68.6263,68.725,68.5769,68.7151,36119.0
2018-08-30 12:30:00,69.63,69.7,69.59,69.7,32415.0,68.725,68.7941,68.6855,68.7941,32415.0
2018-08-30 13:00:00,69.7,69.91,69.7,69.85,36699.0,68.7941,69.0013,68.7941,68.9421,36699.0
2018-08-30 13:30:00,69.84,69.9,69.77,69.79,31960.0,68.9323,68.9915,68.8632,68.8829,31960.0
2018-08-30 14:00:00,69.79,69.81,69.39,69.49,54313.0,68.8829,68.9026,68.4881,68.5868,54313.0
2018-08-30 14:30:00,69.48,69.59,69.42,69.43,55933.0,68.5769,68.6855,68.5177,68.5276,55933.0
2018-08-30 15:00:00,69.42,69.42,69.23,69.29,86859.0,68.5177,68.5177,68.3302,68.3894,86859.0
2018-08-30 15:30:00,69.3,69.4,69.22,69.37,161291.0,68.3993,68.498,68.3203,68.4684,161291.0
2018-08-31 09:30:00,69.16,69.25,68.93,69.14,29142.0,68.2611,68.3499,68.0341,68.2414,29142.0
2018-08-31 10:00:00,69.13,69.29,69.04,69.04,39492.0,68.2315,68.3894,68.1426,68.1426,39492.0
2018-08-31 10:30:00,69.05,69.11,68.97,69.05,51786.0,68.1525,68.2117,68.0736,68.1525,51786.0
2018-08-31 11:00:00,69.07,69.13,68.86,68.89,52436.0,68.1723,68.2315,67.965,67.9946,52436.0
2018-08-31 11:30:00,68.91,69.06,68.87,68.88,35480.0,68.0143,68.1624,67.9749,67.9847,35480.0
2018-08-31 12:00:00,68.86,68.92,68.81,68.87,22416.0,67.965,68.0242,67.9156,67.9749,22416.0
2018-08-31 12:30:00,68.87,69.01,68.79,68.97,30660.0,67.9749,68.113,67.8959,68.0736,30660.0
2018-08-31 13:00:00,68.97,69.03,68.89,68.9,48414.0,68.0736,68.1328,67.9946,68.0045,48414.0
2018-08-31 13:30:00,68.91,68.95,68.86,68.92,36088.0,68.0143,68.0538,67.965,68.0242,36088.0
2018-08-31 14:00:00,68.93,68.93,68.81,68.82,37593.0,68.0341,68.0341,67.9156,67.9255,37593.0
2018-08-31 14:30:00,68.81,68.89,68.79,68.85,44428.0,67.9156,67.9946,67.8959,67.9551,44428.0
2018-08-31 15:00:00,68.85,68.94,68.8,68.81,67790.0,67.9551,68.0439,67.9058,67.9156,67790.0
2018-08-31 15:30:00,68.81,69.12,68.81,69.02,331042.0,67.9156,68.2216,67.9156,68.1229,331042.0
2018-09-04 09:30:00,69.02,69.02,68.82,68.96,54177.0,68.1229,68.1229,67.9255,68.0637,54177.0
2018-09-04 10:00:00,69.0,69.15,68.9,69.04,53120.0,68.1032,68.2512,68.0045,68.1426,53120.0
2018-09-04 10:30:00,69.03,69.24,69.02,69.16,38848.0,68.1328,68.3401,68.1229,68.2611,38848.0
2018-09-04 11:00:00,69.15,69.23,68.88,68.9,63520.0,68.2512,68.3302,67.9847,68.0045,63520.0
2018-09-04 11:30:00,68.9,69.08,68.88,68.93,41286.0,68.0045,68.1821,67.9847,68.0341,41286.0
2018-09-04 12:00:00,68.94,68.98,68.79,68.9,30784.0,68.0439,68.0834,67.8959,68.0045,30784.0
2018-09-04 12:30:00,68.91,69.1,68.86,69.1,46165.0,68.0143,68.2019,67.965,68.2019,46165.0
2018-09-04 13:00:00,69.11,69.22,69.09,69.13,49875.0,68.2117,68.3203,68.192,68.2315,49875.0
2018-09-04 13:30:00,69.13,69.28,69.09,69.18,64036.0,68.2315,68.3795,68.192,68.2808,64036.0
2018-09-04 14:00:00,69.17,69.41,69.15,69.31,60489.0,68.271,68.5078,68.2512,68.4091,60489.0
2018-09-04 14:30:00,69.29,69.51,69.27,69.47,39454.0,68.3894,68.6065,68.3697,68.5671,39454.0
2018-09-04 15:00:00,69.47,69.53,69.43,69.5,176035.0,68.5671,68.6263,68.5276,68.5967,176035.0
2018-09-04 15:30:00,69.5,69.53,69.32,69.45,165976.0,68.5967,68.6263,68.419,68.5473,165976.0
2018-09-05 09:30:00,69.37,69.53,69.19,69.38,20156.0,68.4684,68.6263,68.2907,68.4782,20156.0
2018-09-05 10:00:00,69.38,69.49,69.23,69.43,35524.0,68.4782,68.5868,68.3302,68.5276,35524.0
2018-09-05 10:30:00,69.42,69.6,69.26,69.54,39426.0,68.5177,68.6954,68.3598,68.6362,39426.0
2018-09-05 11:00:00,69.55,69.69,69.48,69.49,35913.0,68.646,68.7842,68.5769,68.5868,35913.0
2018-09-05 11:30:00,69.49,69.77,69.46,69.67,34075.0,68.5868,68.8632,68.5572,68.7645,34075.0
2018-09-05 12:00:00,69.67,69.88,69.65,69.84,35440.0,68.7645,68.9717,68.7447,68.9323,35440.0
2018-09-05 12:30:00,69.83,69.89,69.7,69.7,37047.0,68.9224,68.9816,68.7941,68.7941,37047.0
2018-09-05 13:00:00,69.72,69.93,69.72,69.92,33000.0,68.8138,69.0211,68.8138,69.0112,33000.0
2018-09-05 13:30:00,69.92,69.96,69.71,69.76,41514.0,69.0112,69.0507,68.8039,68.8533,41514.0
2018-09-05 14:00:00,69.77,69.81,69.69,69.73,38346.0,68.8632,68.9026,68.7842,68.8237,38346.0
2018-09-05 14:30:00,69.73,69.76,69.66,69.74,40341.0,68.8237,68.8533,68.7546,68.8336,40341.0
2018-09-05 15:00:00,69.74,69.87,69.72,69.79,48944.0,68.8336,68.9619,68.8138,68.8829,48944.0
2018-09-05 15:30:00,69.8,69.89,69.72,69.84,162907.0,68.8928,68.9816,68.8138,68.9323,162907.0
2018-09-06 09:30:00,69.91,70.44,69.76,70.44,96914.0,69.0013,69.5245,68.8533,69.5245,96914.0
2018-09-06 10:00:00,70.41,70.46,70.29,70.45,56791.0,69.4948,69.5442,69.3764,69.5343,56791.0
2018-09-06 10:30:00,70.45,70.49,70.14,70.28,50215.0,69.5343,69.5738,69.2284,69.3665,50215.0
2018-09-06 11:00:00,70.27,70.27,69.97,70.24,40744.0,69.3567,69.3567,69.0606,69.3271,40744.0
2018-09-06 11:30:00,70.22,70.35,70.18,70.31,40881.0,69.3073,69.4356,69.2678,69.3961,40881.0
2018-09-06 12:00:00,70.3,70.3,69.96,70.1,154050.0,69.3863,69.3863,69.0507,69.1889,154050.0
2018-09-06 12:30:00,70.1,70.16,69.95,69.98,84435.0,69.1889,69.2481,69.0408,69.0704,84435.0
2018-09-06 13:00:00,69.97,69.97,69.82,69.85,81757.0,69.0606,69.0606,68.9125,68.9421,81757.0
2018-09-06 13:30:00,69.85,69.93,69.79,69.81,62025.0,68.9421,69.0211,68.8829,68.9026,62025.0
2018-09-06 14:00:00,69.81,69.89,69.75,69.76,95843.0,68.9026,68.9816,68.8434,68.8533,95843.0
2018-09-06 14:30:00,69.79,69.9,69.76,69.78,62753.0,68.8829,68.9915,68.8533,68.873,62753.0
2018-09-06 15:00:00,69.79,69.9,69.75,69.81,154514.0,68.8829,68.9915,68.8434,68.9026,154514.0
2018-09-06 15:30:00,69.82,69.82,69.58,69.62,262244.0,68.9125,68.9125,68.6756,68.7151,262244.0
2018-09-07 09:30:00,69.46,69.46,68.88,68.98,51031.0,68.5572,68.5572,67.9847,68.0834,51031.0
2018-09-07 10:00:00,68.97,69.08,68.84,68.88,58519.0,68.0736,68.1821,67.9452,67.9847,58519.0
2018-09-07 10:30:00,68.86,69.22,68.79,69.14,48590.0,67.965,68.3203,67.8959,68.2414,48590.0
2018-09-07 11:00:00,69.13,69.17,69.05,69.15,69736.0,68.2315,68.271,68.1525,68.2512,69736.0
2018-09-07 11:30:00,69.14,69.34,69.13,69.21,88448.0,68.2414,68.4388,68.2315,68.3104,88448.0
2018-09-07 12:00:00,69.21,69.22,68.78,68.8,55033.0,68.3104,68.3203,67.886,67.9058,55033.0
2018-09-07 12:30:00,68.82,68.88,68.7,68.86,43280.0,67.9255,67.9847,67.8071,67.965,43280.0
2018-09-07 13:00:00,68.86,68.86,68.54,68.72,46228.0,67.965,67.965,67.6491,67.8268,46228.0
2018-09-07 13:30:00,68.72,68.8,68.71,68.79,31438.0,67.8268,67.9058,67.8169,67.8959,31438.0
2018-09-07 14:00:00,68.79,69.05,68.79,69.04,35241.0,67.8959,68.1525,67.8959,68.1426,35241.0
2018-09-07 14:30:00,69.04,69.13,69.01,69.11,46210.0,68.1426,68.2315,68.113,68.2117,46210.0
2018-09-07 15:00:00,69.1,69.18,69.07,69.18,48834.0,68.2019,68.2808,68.1723,68.2808,48834.0
2018-09-07 15:30:00,69.18,69.24,69.09,69.16,154959.0,68.2808,68.3401,68.192,68.2611,154959.0
2018-09-10 09:30:00,69.48,69.68,69.2,69.64,54536.0,68.5769,68.7743,68.3006,68.7349,54536.0
2018-09-10 10:00:00,69.65,69.7,69.44,69.7,26263.0,68.7447,68.7941,68.5375,68.7941,26263.0
2018-09-10 10:30:00,69.71,69.78,69.56,69.65,93553.0,68.8039,68.873,68.6559,68.7447,93553.0
2018-09-10 11:00:00,69.64,69.77,69.57,69.69,44457.0,68.7349,68.8632,68.6658,68.7842,44457.0
2018-09-10 11:30:00,69.69,69.81,69.58,69.73,75209.0,68.7842,68.9026,68.6756,68.8237,75209.0
2018-09-10 12:00:00,69.74,69.79,69.66,69.7,92058.0,68.8336,68.8829,68.7546,68.7941,92058.0
2018-09-10 12:30:00,69.7,69.85,69.7,69.83,44771.0,68.7941,68.9421,68.7941,68.9224,44771.0
2018-09-10 13:00:00,69.82,69.95,69.81,69.92,40243.0,68.9125,69.0408,68.9026,69.0112,40243.0
2018-09-10 13:30:00,69.91,69.94,69.83,69.92,33506.0,69.0013,69.031,68.9224,69.0112,33506.0
2018-09-10 14:00:00,69.93,69.98,69.91,69.91,43447.0,69.0211,69.0704,69.0013,69.0013,43447.0
2018-09-10 14:30:00,69.92,69.95,69.86,69.94,86740.0,69.0112,69.0408,68.952,69.031,86740.0
2018-09-10 15:00:00,69.95,70.05,69.86,69.88,64194.0,69.0408,69.1395,68.952,68.9717,64194.0
2018-09-10 15:30:00,69.88,69.97,69.82,69.86,135942.0,68.9717,69.0606,68.9125,68.952,135942.0
2018-09-11 09:30:00,69.64,69.86,69.22,69.6,29321.0,68.7349,68.952,68.3203,68.6954,29321.0
2018-09-11 10:00:00,69.6,69.74,69.55,69.73,28616.0,68.6954,68.8336,68.646,68.8237,28616.0
2018-09-11 10:30:00,69.73,69.73,69.53,69.7,32523.0,68.8237,68.8237,68.6263,68.7941,32523.0
2018-09-11 11:00:00,69.71,69.9,69.7,69.74,35753.0,68.8039,68.9915,68.7941,68.8336,35753.0
2018-09-11 11:30:00,69.74,70.08,69.74,70.02,66207.0,68.8336,69.1691,68.8336,69.1099,66207.0
2018-09-11 12:00:00,70.05,70.13,70.01,70.07,33221.0,69.1395,69.2185,69.1,69.1593,33221.0
2018-09-11 12:30:00,70.08,70.24,70.07,70.24,43296.0,69.1691,69.3271,69.1593,69.3271,43296.0
2018-09-11 13:00:00,70.24,70.29,70.16,70.22,36419.0,69.3271,69.3764,69.2481,69.3073,36419.0
2018-09-11 13:30:00,70.22,70.27,70.08,70.11,32441.0,69.3073,69.3567,69.1691,69.1987,32441.0
2018-09-11 14:00:00,70.11,70.16,70.07,70.15,26483.0,69.1987,69.2481,69.1593,69.2382,26483.0
2018-09-11 14:30:00,70.15,70.17,70.1,70.12,36149.0,69.2382,69.258,69.1889,69.2086,36149.0
2018-09-11 15:00:00,70.12,70.12,70.02,70.06,53333.0,69.2086,69.2086,69.1099,69.1494,53333.0
2018-09-11 15:30:00,70.05,70.1,69.95,69.99,123162.0,69.1395,69.1889,69.0408,69.0803,123162.0
2018-09-12 09:30:00,69.96,70.03,69.81,69.99,29356.0,69.0507,69.1198,68.9026,69.0803,29356.0
2018-09-12 10:00:00,69.96,70.01,69.41,69.47,30113.0,69.0507,69.1,68.5078,68.5671,30113.0
2018-09-12 10:30:00,69.49,69.66,69.47,69.61,54129.0,68.5868,68.7546,68.5671,68.7052,54129.0
2018-09-12 11:00:00,69.6,70.02,69.57,69.96,60712.0,68.6954,69.1099,68.6658,69.0507,60712.0
2018-09-12 11:30:00,69.95,70.01,69.71,69.75,71129.0,69.0408,69.1,68.8039,68.8434,71129.0
2018-09-12 12:00:00,69.76,69.89,69.75,69.89,58278.0,68.8533,68.9816,68.8434,68.9816,58278.0
2018-09-12 12:30:00,69.89,70.01,69.85,69.94,54203.0,68.9816,69.1,68.9421,69.031,54203.0
2018-09-12 13:00:00,69.95,69.95,69.8,69.8,144694.0,69.0408,69.0408,68.8928,68.8928,144694.0
2018-09-12 13:30:00,69.8,69.81,69.55,69.59,114100.0,68.8928,68.9026,68.646,68.6855,114100.0
2018-09-12 14:00:00,69.61,69.71,69.51,69.68,155265.0,68.7052,68.8039,68.6065,68.7743,155265.0
2018-09-12 14:30:00,69.68,69.75,69.63,69.64,77615.0,68.7743,68.8434,68.725,68.7349,77615.0
2018-09-12 15:00:00,69.65,69.8,69.64,69.78,60704.0,68.7447,68.8928,68.7349,68.873,60704.0
2018-09-12 15:30:00,69.79,69.81,69.7,69.72,167023.0,68.8829,68.9026,68.7941,68.8138,167023.0
2018-09-13 09:30:00,69.89,70.41,69.68,70.28,53774.0,69.0014,69.5147,68.794,69.3864,53774.0
2018-09-13 10:00:00,70.29,70.39,70.02,70.05,38598.0,69.3963,69.495,69.1297,69.1593,38598.0
2018-09-13 10:30:00,70.04,70.11,69.85,69.88,29815.0,69.1494,69.2186,68.9619,68.9915,29815.0
2018-09-13 11:00:00,69.88,70.01,69.73,69.73,68603.0,68.9915,69.1198,68.8434,68.8434,68603.0
2018-09-13 11:30:00,69.75,69.98,69.72,69.98,16835.0,68.8631,69.0902,68.8335,69.0902,16835.0
2018-09-13 12:00:00,70.0,70.04,69.87,69.9,21937.0,69.11,69.1494,68.9816,69.0112,21937.0
2018-09-13 12:30:00,69.91,69.94,69.79,69.81,35024.0,69.0211,69.0507,68.9026,68.9224,35024.0
2018-09-13 13:00:00,69.82,69.84,69.72,69.76,20913.0,68.9322,68.952,68.8335,68.873,20913.0
2018-09-13 13:30:00,69.75,69.9,69.75,69.85,20123.0,68.8631,69.0112,68.8631,68.9619,20123.0
2018-09-13 14:00:00,69.85,69.94,69.79,69.9,48550.0,68.9619,69.0507,68.9026,69.0112,48550.0
2018-09-13 14:30:00,69.89,69.93,69.85,69.88,27121.0,69.0014,69.0408,68.9619,68.9915,27121.0
2018-09-13 15:00:00,69.89,69.95,69.84,69.91,59251.0,69.0014,69.0606,68.952,69.0211,59251.0
2018-09-13 15:30:00,69.91,69.93,69.79,69.86,275834.0,69.0211,69.0408,68.9026,68.9717,275834.0
2018-09-14 09:30:00,69.9,70.43,69.9,70.31,31476.0,69.0112,69.5345,69.0112,69.416,31476.0
2018-09-14 10:00:00,70.34,70.48,70.26,70.36,54213.0,69.4456,69.5838,69.3666,69.4654,54213.0
2018-09-14 10:30:00,70.37,70.51,70.34,70.41,54781.0,69.4752,69.6135,69.4456,69.5147,54781.0
2018-09-14 11:00:00,70.43,70.43,70.17,70.32,107709.0,69.5345,69.5345,69.2778,69.4259,107709.0
2018-09-14 11:30:00,70.32,70.49,70.28,70.46,206138.0,69.4259,69.5937,69.3864,69.5641,206138.0
2018-09-14 12:00:00,70.48,70.51,70.08,70.36,76592.0,69.5838,69.6135,69.1889,69.4654,76592.0
2018-09-14 12:30:00,70.38,70.5,70.24,70.36,36265.0,69.4851,69.6036,69.3469,69.4654,36265.0
2018-09-14 13:00:00,70.36,70.57,70.35,70.54,27992.0,69.4654,69.6727,69.4555,69.6431,27992.0
2018-09-14 13:30:00,70.53,70.57,70.42,70.43,20409.0,69.6332,69.6727,69.5246,69.5345,20409.0
2018-09-14 14:00:00,70.44,70.47,70.33,70.34,35147.0,69.5444,69.574,69.4358,69.4456,35147.0
2018-09-14 14:30:00,70.34,70.43,70.31,70.43,62186.0,69.4456,69.5345,69.416,69.5345,62186.0
2018-09-14 15:00:00,70.43,70.53,70.42,70.45,50314.0,69.5345,69.6332,69.5246,69.5542,50314.0
2018-09-14 15:30:00,70.45,70.61,70.44,70.57,173642.0,69.5542,69.7122,69.5444,69.6727,173642.0
2018-09-17 09:30:00,70.57,70.84,70.42,70.81,72617.0,69.6727,69.9393,69.5246,69.9097,72617.0
2018-09-17 10:00:00,70.8,70.96,70.74,70.95,41887.0,69.8998,70.0577,69.8405,70.0479,41887.0
2018-09-17 10:30:00,70.93,71.28,70.88,71.14,158946.0,70.0281,70.3737,69.9788,70.2355,158946.0
2018-09-17 11:00:00,71.13,71.36,71.13,71.15,61592.0,70.2256,70.4527,70.2256,70.2453,61592.0
2018-09-17 11:30:00,71.14,71.22,71.05,71.09,46778.0,70.2355,70.3144,70.1466,70.1861,46778.0
2018-09-17 12:00:00,71.1,71.16,71.03,71.1,54989.0,70.196,70.2552,70.1269,70.196,54989.0
2018-09-17 12:30:00,71.09,71.1,70.83,70.95,68817.0,70.1861,70.196,69.9294,70.0479,68817.0
2018-09-17 13:00:00,70.94,71.0,70.86,70.92,31364.0,70.038,70.0972,69.959,70.0183,31364.0
2018-09-17 13:30:00,70.92,70.98,70.83,70.93,53438.0,70.0183,70.0775,69.9294,70.0281,53438.0
2018-09-17 14:00:00,70.93,70.99,70.88,70.97,46025.0,70.0281,70.0874,69.9788,70.0676,46025.0
2018-09-17 14:30:00,70.97,71.08,70.95,71.06,49590.0,70.0676,70.1762,70.0479,70.1565,49590.0
2018-09-17 15:00:00,71.07,71.08,70.94,70.96,126804.0,70.1663,70.1762,70.038,70.0577,126804.0
2018-09-17 15:30:00,70.97,70.97,70.78,70.92,175950.0,70.0676,70.0676,69.88,70.0183,175950.0
2018-09-18 09:30:00,71.24,71.25,70.98,71.04,56910.0,70.3342,70.3441,70.0775,70.1367,56910.0
2018-09-18 10:00:00,71.05,71.19,70.81,71.1,83708.0,70.1466,70.2848,69.9097,70.196,83708.0
2018-09-18 10:30:00,71.1,71.38,71.0,71.38,77515.0,70.196,70.4724,70.0972,70.4724,77515.0
2018-09-18 11:00:00,71.39,71.54,71.37,71.49,71017.0,70.4823,70.6304,70.4625,70.581,71017.0
2018-09-18 11:30:00,71.49,71.52,71.35,71.44,61978.0,70.581,70.6106,70.4428,70.5316,61978.0
2018-09-18 12:00:00,71.47,71.53,71.33,71.37,44001.0,70.5613,70.6205,70.423,70.4625,44001.0
2018-09-18 12:30:00,71.37,71.44,71.34,71.34,42113.0,70.4625,70.5316,70.4329,70.4329,42113.0
2018-09-18 13:00:00,71.35,71.44,71.3,71.4,36040.0,70.4428,70.5316,70.3934,70.4922,36040.0
2018-09-18 13:30:00,71.38,71.56,71.37,71.52,44930.0,70.4724,70.6501,70.4625,70.6106,44930.0
2018-09-18 14:00:00,71.51,71.74,71.5,71.73,45782.0,70.6008,70.8278,70.5909,70.818,45782.0
2018-09-18 14:30:00,71.72,71.73,71.54,71.56,54053.0,70.8081,70.818,70.6304,70.6501,54053.0
2018-09-18 15:00:00,71.59,71.62,71.5,71.58,67338.0,70.6797,70.7094,70.5909,70.6699,67338.0
2018-09-18 15:30:00,71.58,71.59,71.45,71.56,183916.0,70.6699,70.6797,70.5415,70.6501,183916.0
2018-09-19 09:30:00,71.8,72.58,71.49,72.49,85936.0,70.8871,71.6571,70.581,71.5683,85936.0
2018-09-19 10:00:00,72.48,72.51,72.09,72.27,55351.0,71.5584,71.588,71.1734,71.3511,55351.0
2018-09-19 10:30:00,72.26,72.45,72.23,72.43,104160.0,71.3412,71.5288,71.3116,71.5091,104160.0
2018-09-19 11:00:00,72.45,72.56,72.22,72.35,66567.0,71.5288,71.6374,71.3017,71.4301,66567.0
2018-09-19 11:30:00,72.35,72.62,72.32,72.62,51986.0,71.4301,71.6966,71.4005,71.6966,51986.0
2018-09-19 12:00:00,72.64,72.73,72.62,72.72,53557.0,71.7164,71.8052,71.6966,71.7954,53557.0
2018-09-19 12:30:00,72.71,72.74,72.54,72.7,48400.0,71.7855,71.8151,71.6177,71.7756,48400.0
2018-09-19 13:00:00,72.7,72.76,72.63,72.67,85593.0,71.7756,71.8349,71.7065,71.746,85593.0
2018-09-19 13:30:00,72.67,72.75,72.62,72.67,46326.0,71.746,71.825,71.6966,71.746,46326.0
2018-09-19 14:00:00,72.67,72.69,72.32,72.34,123926.0,71.746,71.7657,71.4005,71.4202,123926.0
2018-09-19 14:30:00,72.34,72.45,72.2,72.21,64686.0,71.4202,71.5288,71.282,71.2919,64686.0
2018-09-19 15:00:00,72.23,72.25,71.65,71.66,257130.0,71.3116,71.3313,70.739,70.7488,257130.0
2018-09-19 15:30:00,71.65,71.8,71.59,71.73,248169.0,70.739,70.8871,70.6797,70.818,248169.0
2018-09-20 09:30:00,71.97,72.27,71.22,71.5,74017.0,71.0549,71.3511,70.3144,70.5909,74017.0
2018-09-20 10:00:00,71.51,71.6,70.89,70.89,76308.0,70.6008,70.6896,69.9886,69.9886,76308.0
2018-09-20 10:30:00,70.93,71.32,70.92,71.28,79699.0,70.0281,70.4132,70.0183,70.3737,79699.0
2018-09-20 11:00:00,71.28,71.35,71.12,71.21,35968.0,70.3737,70.4428,70.2157,70.3046,35968.0
2018-09-20 11:30:00,71.22,71.4,71.18,71.36,26769.0,70.3144,70.4922,70.2749,70.4527,26769.0
2018-09-20 12:00:00,71.37,71.39,71.24,71.27,32171.0,70.4625,70.4823,70.3342,70.3638,32171.0
2018-09-20 12:30:00,71.27,71.36,71.2,71.31,55106.0,70.3638,70.4527,70.2947,70.4033,55106.0
2018-09-20 13:00:00,71.33,71.37,70.92,70.93,53451.0,70.423,70.4625,70.0183,70.0281,53451.0
2018-09-20 13:30:00,70.94,70.96,70.78,70.82,84605.0,70.038,70.0577,69.88,69.9195,84605.0
2018-09-20 14:00:00,70.82,70.88,70.71,70.84,85573.0,69.9195,69.9788,69.8109,69.9393,85573.0
2018-09-20 14:30:00,70.83,70.85,70.69,70.73,91257.0,69.9294,69.9491,69.7912,69.8307,91257.0
2018-09-20 15:00:00,70.73,70.99,70.71,70.91,99618.0,69.8307,70.0874,69.8109,70.0084,99618.0
2018-09-20 15:30:00,70.92,70.94,70.74,70.8,327420.0,70.0183,70.038,69.8405,69.8998,327420.0
2018-09-21 09:30:00,71.09,71.5,70.85,71.43,407225.0,70.1861,70.5909,69.9491,70.5218,407225.0
2018-09-21 10:00:00,71.39,71.54,71.27,71.33,46326.0,70.4823,70.6304,70.3638,70.423,46326.0
2018-09-21 10:30:00,71.34,71.39,71.22,71.28,31103.0,70.4329,70.4823,70.3144,70.3737,31103.0
2018-09-21 11:00:00,71.27,71.3,71.17,71.2,25390.0,70.3638,70.3934,70.2651,70.2947,25390.0
2018-09-21 11:30:00,71.2,71.46,71.13,71.46,49639.0,70.2947,70.5514,70.2256,70.5514,49639.0
2018-09-21 12:00:00,71.45,71.67,71.42,71.44,230424.0,70.5415,70.7587,70.5119,70.5316,230424.0
2018-09-21 12:30:00,71.45,71.59,71.42,71.56,42430.0,70.5415,70.6797,70.5119,70.6501,42430.0
2018-09-21 13:00:00,71.56,71.63,71.54,71.56,31335.0,70.6501,70.7192,70.6304,70.6501,31335.0
2018-09-21 13:30:00,71.55,71.64,71.48,71.64,29965.0,70.6402,70.7291,70.5711,70.7291,29965.0
2018-09-21 14:00:00,71.63,71.63,71.45,71.54,42684.0,70.7192,70.7192,70.5415,70.6304,42684.0
2018-09-21 14:30:00,71.53,71.56,71.44,71.5,45174.0,70.6205,70.6501,70.5316,70.5909,45174.0
2018-09-21 15:00:00,71.5,71.67,71.49,71.6,76866.0,70.5909,70.7587,70.581,70.6896,76866.0
2018-09-21 15:30:00,71.61,71.79,71.6,71.73,422793.0,70.6995,70.8772,70.6896,70.818,422793.0
2018-09-24 09:30:00,71.7,71.7,71.16,71.19,30279.0,70.7883,70.7883,70.2552,70.2848,30279.0
2018-09-24 10:00:00,71.24,71.34,71.19,71.27,35862.0,70.3342,70.4329,70.2848,70.3638,35862.0
2018-09-24 10:30:00,71.28,71.34,71.2,71.29,42351.0,70.3737,70.4329,70.2947,70.3835,42351.0
2018-09-24 11:00:00,71.31,71.36,71.22,71.22,38441.0,70.4033,70.4527,70.3144,70.3144,38441.0
2018-09-24 11:30:00,71.23,71.41,71.2,71.34,33440.0,70.3243,70.502,70.2947,70.4329,33440.0
2018-09-24 12:00:00,71.34,71.38,71.3,71.33,28743.0,70.4329,70.4724,70.3934,70.423,28743.0
2018-09-24 12:30:00,71.33,71.35,71.27,71.3,26689.0,70.423,70.4428,70.3638,70.3934,26689.0
2018-09-24 13:00:00,71.3,71.4,71.23,71.34,37421.0,70.3934,70.4922,70.3243,70.4329,37421.0
2018-09-24 13:30:00,71.33,71.44,71.33,71.37,41082.0,70.423,70.5316,70.423,70.4625,41082.0
2018-09-24 14:00:00,71.38,71.46,71.38,71.43,33271.0,70.4724,70.5514,70.4724,70.5218,33271.0
2018-09-24 14:30:00,71.43,71.55,71.41,71.53,29051.0,70.5218,70.6402,70.502,70.6205,29051.0
2018-09-24 15:00:00,71.53,71.53,71.47,71.48,32106.0,70.6205,70.6205,70.5613,70.5711,32106.0
2018-09-24 15:30:00,71.48,71.5,71.35,71.36,110907.0,70.5711,70.5909,70.4428,70.4527,110907.0
2018-09-25 09:30:00,71.6,71.71,71.26,71.64,32342.0,70.6896,70.7982,70.3539,70.7291,32342.0
2018-09-25 10:00:00,71.61,71.91,71.59,71.81,106887.0,70.6995,70.9957,70.6797,70.8969,106887.0
2018-09-25 10:30:00,71.81,72.07,71.78,71.94,78992.0,70.8969,71.1536,70.8673,71.0253,78992.0
2018-09-25 11:00:00,71.91,71.98,71.8,71.96,44855.0,70.9957,71.0648,70.8871,71.045,44855.0
2018-09-25 11:30:00,71.97,72.25,71.96,72.12,81150.0,71.0549,71.3313,71.045,71.203,81150.0
2018-09-25 12:00:00,72.13,72.6,72.12,72.6,115057.0,71.2129,71.6769,71.203,71.6769,115057.0
2018-09-25 12:30:00,72.6,72.87,72.54,72.74,166276.0,71.6769,71.9435,71.6177,71.8151,166276.0
2018-09-25 13:00:00,72.72,72.75,72.53,72.55,96268.0,71.7954,71.825,71.6078,71.6275,96268.0
2018-09-25 13:30:00,72.55,72.55,72.33,72.43,59237.0,71.6275,71.6275,71.4103,71.5091,59237.0
2018-09-25 14:00:00,72.43,72.63,72.35,72.54,74099.0,71.5091,71.7065,71.4301,71.6177,74099.0
2018-09-25 14:30:00,72.52,72.55,72.43,72.54,69146.0,71.5979,71.6275,71.5091,71.6177,69146.0
2018-09-25 15:00:00,72.53,72.54,72.4,72.46,60013.0,71.6078,71.6177,71.4794,71.5387,60013.0
2018-09-25 15:30:00,72.45,72.49,72.26,72.31,315160.0,71.5288,71.5683,71.3412,71.3906,315160.0
2018-09-26 09:30:00,72.39,72.45,71.75,71.75,64653.0,71.4696,71.5288,70.8377,70.8377,64653.0
2018-09-26 10:00:00,71.75,72.21,71.72,72.2,45307.0,70.8377,71.2919,70.8081,71.282,45307.0
2018-09-26 10:30:00,72.21,72.34,72.04,72.16,44100.0,71.2919,71.4202,71.124,71.2425,44100.0
2018-09-26 11:00:00,72.17,72.21,72.11,72.16,55705.0,71.2524,71.2919,71.1931,71.2425,55705.0
2018-09-26 11:30:00,72.17,72.17,71.91,72.07,57896.0,71.2524,71.2524,70.9957,71.1536,57896.0
2018-09-26 12:00:00,72.08,72.1,71.94,72.01,26552.0,71.1635,71.1833,71.0253,71.0944,26552.0
2018-09-26 12:30:00,72.01,72.21,71.99,72.19,33264.0,71.0944,71.2919,71.0746,71.2721,33264.0
2018-09-26 13:00:00,72.18,72.2,72.05,72.08,24214.0,71.2622,71.282,71.1339,71.1635,24214.0
2018-09-26 13:30:00,72.07,72.13,72.0,72.05,19008.0,71.1536,71.2129,71.0845,71.1339,19008.0
2018-09-26 14:00:00,72.06,72.27,71.99,72.17,50869.0,71.1438,71.3511,71.0746,71.2524,50869.0
2018-09-26 14:30:00,72.16,72.18,71.99,72.06,39532.0,71.2425,71.2622,71.0746,71.1438,39532.0
2018-09-26 15:00:00,72.05,72.05,71.8,71.92,111817.0,71.1339,71.1339,70.8871,71.0055,111817.0
2018-09-26 15:30:00,71.92,71.93,71.44,71.53,177417.0,71.0055,71.0154,70.5316,70.6205,177417.0
2018-09-27 09:30:00,71.68,71.79,71.5,71.72,26774.0,70.7686,70.8772,70.5909,70.8081,26774.0
2018-09-27 10:00:00,71.73,71.88,71.61,71.7,24321.0,70.818,70.966,70.6995,70.7883,24321.0
2018-09-27 10:30:00,71.72,71.83,71.65,71.79,30179.0,70.8081,70.9167,70.739,70.8772,30179.0
2018-09-27 11:00:00,71.79,71.87,71.65,71.72,33895.0,70.8772,70.9562,70.739,70.8081,33895.0
2018-09-27 11:30:00,71.72,71.78,71.68,71.78,32381.0,70.8081,70.8673,70.7686,70.8673,32381.0
2018-09-27 12:00:00,71.78,71.86,71.73,71.86,22214.0,70.8673,70.9463,70.818,70.9463,22214.0
2018-09-27 12:30:00,71.84,71.99,71.81,71.92,19802.0,70.9266,71.0746,70.8969,71.0055,19802.0
2018-09-27 13:00:00,71.89,71.89,71.72,71.75,14043.0,70.9759,70.9759,70.8081,70.8377,14043.0
2018-09-27 13:30:00,71.77,71.78,71.63,71.63,18483.0,70.8574,70.8673,70.7192,70.7192,18483.0
2018-09-27 14:00:00,71.64,71.69,71.58,71.66,16535.0,70.7291,70.7785,70.6699,70.7488,16535.0
2018-09-27 14:30:00,71.65,71.67,71.53,71.55,25085.0,70.739,70.7587,70.6205,70.6402,25085.0
2018-09-27 15:00:00,71.56,71.61,71.49,71.57,41691.0,70.6501,70.6995,70.581,70.66,41691.0
2018-09-27 15:30:00,71.56,71.63,71.44,71.53,112564.0,70.6501,70.7192,70.5316,70.6205,112564.0
2018-09-28 09:30:00,71.18,71.5,71.03,71.46,95599.0,70.2749,70.5909,70.1269,70.5514,95599.0
2018-09-28 10:00:00,71.48,71.7,71.42,71.67,64258.0,70.5711,70.7883,70.5119,70.7587,64258.0
2018-09-28 10:30:00,71.65,71.78,71.59,71.62,27800.0,70.739,70.8673,70.6797,70.7094,27800.0
2018-09-28 11:00:00,71.62,71.62,71.53,71.6,29410.0,70.7094,70.7094,70.6205,70.6896,29410.0
2018-09-28 11:30:00,71.59,71.62,71.5,71.5,50116.0,70.6797,70.7094,70.5909,70.5909,50116.0
2018-09-28 12:00:00,71.5,71.73,71.5,71.7,17968.0,70.5909,70.818,70.5909,70.7883,17968.0
2018-09-28 12:30:00,71.7,71.74,71.59,71.69,36430.0,70.7883,70.8278,70.6797,70.7785,36430.0
2018-09-28 13:00:00,71.69,71.69,71.56,71.61,21502.0,70.7785,70.7785,70.6501,70.6995,21502.0
2018-09-28 13:30:00,71.61,71.66,71.52,71.54,22113.0,70.6995,70.7488,70.6106,70.6304,22113.0
2018-09-28 14:00:00,71.52,71.53,71.4,71.42,83657.0,70.6106,70.6205,70.4922,70.5119,83657.0
2018-09-28 14:30:00,71.43,71.54,71.39,71.42,50534.0,70.5218,70.6304,70.4823,70.5119,50534.0
2018-09-28 15:00:00,71.41,71.48,71.34,71.41,36171.0,70.502,70.5711,70.4329,70.502,36171.0
2018-09-28 15:30:00,71.39,71.51,71.32,71.48,158851.0,70.4823,70.6008,70.4132,70.5711,158851.0
2018-10-01 09:30:00,71.84,72.11,71.71,71.87,33903.0,70.9266,71.1931,70.7982,70.9562,33903.0
2018-10-01 10:00:00,71.91,71.96,71.77,71.91,27786.0,70.9957,71.045,70.8574,70.9957,27786.0
2018-10-01 10:30:00,71.92,72.05,71.85,71.97,47127.0,71.0055,71.1339,70.9364,71.0549,47127.0
2018-10-01 11:00:00,71.98,72.06,71.86,71.91,34088.0,71.0648,71.1438,70.9463,70.9957,34088.0
2018-10-01 11:30:00,71.93,71.95,71.86,71.91,23421.0,71.0154,71.0352,70.9463,70.9957,23421.0
2018-10-01 12:00:00,71.92,71.93,71.72,71.73,35897.0,71.0055,71.0154,70.8081,70.818,35897.0
2018-10-01 12:30:00,71.75,71.89,71.7,71.85,22052.0,70.8377,70.9759,70.7883,70.9364,22052.0
2018-10-01 13:00:00,71.86,71.97,71.83,71.86,20925.0,70.9463,71.0549,70.9167,70.9463,20925.0
2018-10-01 13:30:00,71.88,71.89,71.81,71.82,18461.0,70.966,70.9759,70.8969,70.9068,18461.0
2018-10-01 14:00:00,71.83,71.88,71.76,71.81,31155.0,70.9167,70.966,70.8476,70.8969,31155.0
2018-10-01 14:30:00,71.82,71.84,71.72,71.78,34188.0,70.9068,70.9266,70.8081,70.8673,34188.0
2018-10-01 15:00:00,71.77,71.81,71.6,71.66,39297.0,70.8574,70.8969,70.6896,70.7488,39297.0
2018-10-01 15:30:00,71.66,71.82,71.51,71.79,150308.0,70.7488,70.9068,70.6008,70.8772,150308.0
2018-10-02 09:30:00,71.79,71.91,71.0,71.74,30660.0,70.8772,70.9957,70.0972,70.8278,30660.0
2018-10-02 10:00:00,71.71,71.71,71.45,71.52,22490.0,70.7982,70.7982,70.5415,70.6106,22490.0
2018-10-02 10:30:00,71.53,71.59,71.31,71.5,27671.0,70.6205,70.6797,70.4033,70.5909,27671.0
2018-10-02 11:00:00,71.51,71.75,71.45,71.69,19177.0,70.6008,70.8377,70.5415,70.7785,19177.0
2018-10-02 11:30:00,71.71,71.73,71.6,71.61,17966.0,70.7982,70.818,70.6896,70.6995,17966.0
2018-10-02 12:00:00,71.62,71.72,71.61,71.61,17195.0,70.7094,70.8081,70.6995,70.6995,17195.0
2018-10-02 12:30:00,71.62,71.68,71.58,71.68,15790.0,70.7094,70.7686,70.6699,70.7686,15790.0
2018-10-02 13:00:00,71.7,71.82,71.7,71.76,20429.0,70.7883,70.9068,70.7883,70.8476,20429.0
2018-10-02 13:30:00,71.77,71.92,71.73,71.89,32809.0,70.8574,71.0055,70.818,70.9759,32809.0
2018-10-02 14:00:00,71.88,71.92,71.85,71.88,21420.0,70.966,71.0055,70.9364,70.966,21420.0
2018-10-02 14:30:00,71.89,71.9,71.74,71.77,19746.0,70.9759,70.9858,70.8278,70.8574,19746.0
2018-10-02 15:00:00,71.77,71.8,71.71,71.78,27294.0,70.8574,70.8871,70.7982,70.8673,27294.0
2018-10-02 15:30:00,71.79,71.95,71.78,71.84,95753.0,70.8772,71.0352,70.8673,70.9266,95753.0
2018-10-03 09:30:00,72.14,72.3,71.93,72.23,41696.0,71.2227,71.3807,71.0154,71.3116,41696.0
2018-10-03 10:00:00,72.2,72.59,72.17,72.47,72340.0,71.282,71.667,71.2524,71.5485,72340.0
2018-10-03 10:30:00,72.46,72.46,72.19,72.28,66433.0,71.5387,71.5387,71.2721,71.361,66433.0
2018-10-03 11:00:00,72.25,72.31,72.16,72.26,44707.0,71.3313,71.3906,71.2425,71.3412,44707.0
2018-10-03 11:30:00,72.25,72.29,72.19,72.22,46153.0,71.3313,71.3708,71.2721,71.3017,46153.0
2018-10-03 12:00:00,72.21,72.28,72.17,72.23,41463.0,71.2919,71.361,71.2524,71.3116,41463.0
2018-10-03 12:30:00,72.24,72.26,72.16,72.2,51961.0,71.3215,71.3412,71.2425,71.282,51961.0
2018-10-03 13:00:00,72.21,72.27,72.14,72.17,28709.0,71.2919,71.3511,71.2227,71.2524,28709.0
2018-10-03 13:30:00,72.17,72.18,72.07,72.08,82984.0,71.2524,71.2622,71.1536,71.1635,82984.0
2018-10-03 14:00:00,72.09,72.1,71.94,72.06,53915.0,71.1734,71.1833,71.0253,71.1438,53915.0
2018-10-03 14:30:00,72.05,72.09,71.85,71.94,43457.0,71.1339,71.1734,70.9364,71.0253,43457.0
2018-10-03 15:00:00,71.93,71.96,71.7,71.73,46584.0,71.0154,71.045,70.7883,70.818,46584.0
2018-10-03 15:30:00,71.73,71.77,71.68,71.72,138067.0,70.818,70.8574,70.7686,70.8081,138067.0
2018-10-04 09:30:00,71.71,71.71,71.27,71.67,121274.0,70.7982,70.7982,70.3638,70.7587,121274.0
2018-10-04 10:00:00,71.64,71.73,71.58,71.62,72308.0,70.7291,70.818,70.6699,70.7094,72308.0
2018-10-04 10:30:00,71.62,71.87,71.58,71.78,36608.0,70.7094,70.9562,70.6699,70.8673,36608.0
2018-10-04 11:00:00,71.79,72.06,71.79,71.98,36652.0,70.8772,71.1438,70.8772,71.0648,36652.0
2018-10-04 11:30:00,72.0,72.04,71.79,71.79,37265.0,71.0845,71.124,70.8772,70.8772,37265.0
2018-10-04 12:00:00,71.79,71.8,71.35,71.41,20775.0,70.8772,70.8871,70.4428,70.502,20775.0
2018-10-04 12:30:00,71.44,71.58,71.23,71.42,49436.0,70.5316,70.6699,70.3243,70.5119,49436.0
2018-10-04 13:00:00,71.43,71.5,71.36,71.46,32095.0,70.5218,70.5909,70.4527,70.5514,32095.0
2018-10-04 13:30:00,71.44,71.5,71.18,71.38,78011.0,70.5316,70.5909,70.2749,70.4724,78011.0
2018-10-04 14:00:00,71.39,71.41,71.22,71.24,44931.0,70.4823,70.502,70.3144,70.3342,44931.0
2018-10-04 14:30:00,71.23,71.5,71.16,71.48,75310.0,70.3243,70.5909,70.2552,70.5711,75310.0
2018-10-04 15:00:00,71.49,71.53,71.4,71.42,55264.0,70.581,70.6205,70.4922,70.5119,55264.0
2018-10-04 15:30:00,71.42,71.68,71.39,71.6,184171.0,70.5119,70.7686,70.4823,70.6896,184171.0
2018-10-05 09:30:00,71.65,72.16,71.28,71.99,24988.0,70.739,71.2425,70.3737,71.0746,24988.0
2018-10-05 10:00:00,72.0,72.01,71.7,71.78,13508.0,71.0845,71.0944,70.7883,70.8673,13508.0
2018-10-05 10:30:00,71.78,71.87,71.71,71.78,19514.0,70.8673,70.9562,70.7982,70.8673,19514.0
2018-10-05 11:00:00,71.76,71.76,71.62,71.63,17105.0,70.8476,70.8476,70.7094,70.7192,17105.0
2018-10-05 11:30:00,71.61,71.63,71.22,71.25,22041.0,70.6995,70.7192,70.3144,70.3441,22041.0
2018-10-05 12:00:00,71.23,71.42,71.18,71.4,36169.0,70.3243,70.5119,70.2749,70.4922,36169.0
2018-10-05 12:30:00,71.39,71.43,71.33,71.36,18039.0,70.4823,70.5218,70.423,70.4527,18039.0
2018-10-05 13:00:00,71.31,71.31,70.93,71.01,28346.0,70.4033,70.4033,70.0281,70.1071,28346.0
2018-10-05 13:30:00,71.02,71.37,71.01,71.35,25371.0,70.117,70.4625,70.1071,70.4428,25371.0
2018-10-05 14:00:00,71.37,71.4,71.18,71.18,37943.0,70.4625,70.4922,70.2749,70.2749,37943.0
2018-10-05 14:30:00,71.19,71.29,71.11,71.19,46143.0,70.2848,70.3835,70.2058,70.2848,46143.0
2018-10-05 15:00:00,71.2,71.29,71.17,71.21,28768.0,70.2947,70.3835,70.2651,70.3046,28768.0
2018-10-05 15:30:00,71.21,71.24,71.01,71.07,164427.0,70.3046,70.3342,70.1071,70.1663,164427.0
2018-10-08 09:30:00,71.0,71.55,70.96,71.23,50514.0,70.0972,70.6402,70.0577,70.3243,50514.0
2018-10-08 10:00:00,71.21,71.32,71.01,71.28,51156.0,70.3046,70.4132,70.1071,70.3737,51156.0
2018-10-08 10:30:00,71.27,71.44,71.27,71.4,32032.0,70.3638,70.5316,70.3638,70.4922,32032.0
2018-10-08 11:00:00,71.39,71.39,71.21,71.22,25529.0,70.4823,70.4823,70.3046,70.3144,25529.0
2018-10-08 11:30:00,71.22,71.22,70.87,70.99,44041.0,70.3144,70.3144,69.9689,70.0874,44041.0
2018-10-08 12:00:00,70.99,71.21,70.96,71.12,54440.0,70.0874,70.3046,70.0577,70.2157,54440.0
2018-10-08 12:30:00,71.12,71.15,70.96,70.96,18938.0,70.2157,70.2453,70.0577,70.0577,18938.0
2018-10-08 13:00:00,70.93,71.08,70.85,70.89,26867.0,70.0281,70.1762,69.9491,69.9886,26867.0
2018-10-08 13:30:00,70.87,71.1,70.87,71.03,27810.0,69.9689,70.196,69.9689,70.1269,27810.0
2018-10-08 14:00:00,71.02,71.36,71.01,71.34,78862.0,70.117,70.4527,70.1071,70.4329,78862.0
2018-10-08 14:30:00,71.36,71.64,71.34,71.55,45729.0,70.4527,70.7291,70.4329,70.6402,45729.0
2018-10-08 15:00:00,71.54,71.77,71.47,71.57,60371.0,70.6304,70.8574,70.5613,70.66,60371.0
2018-10-08 15:30:00,71.58,71.78,71.58,71.69,194961.0,70.6699,70.8673,70.6699,70.7785,194961.0
2018-10-09 09:30:00,71.53,71.53,70.76,71.05,38188.0,70.6205,70.6205,69.8603,70.1466,38188.0
2018-10-09 10:00:00,71.09,71.19,70.95,71.05,49632.0,70.1861,70.2848,70.0479,70.1466,49632.0
2018-10-09 10:30:00,71.04,71.13,70.81,70.82,40212.0,70.1367,70.2256,69.9097,69.9195,40212.0
2018-10-09 11:00:00,70.82,71.02,70.63,71.01,23646.0,69.9195,70.117,69.7319,70.1071,23646.0
2018-10-09 11:30:00,71.02,71.05,70.81,71.05,33528.0,70.117,70.1466,69.9097,70.1466,33528.0
2018-10-09 12:00:00,71.06,71.14,70.83,70.84,29118.0,70.1565,70.2355,69.9294,69.9393,29118.0
2018-10-09 12:30:00,70.84,70.87,70.59,70.65,36968.0,69.9393,69.9689,69.6925,69.7517,36968.0
2018-10-09 13:00:00,70.64,70.7,70.48,70.7,32792.0,69.7418,69.8011,69.5838,69.8011,32792.0
2018-10-09 13:30:00,70.68,70.7,70.35,70.54,30815.0,69.7813,69.8011,69.4555,69.6431,30815.0
2018-10-09 14:00:00,70.53,70.67,70.44,70.66,24695.0,69.6332,69.7714,69.5444,69.7616,24695.0
2018-10-09 14:30:00,70.66,70.82,70.57,70.8,39105.0,69.7616,69.9195,69.6727,69.8998,39105.0
2018-10-09 15:00:00,70.8,70.81,70.58,70.65,60312.0,69.8998,69.9097,69.6826,69.7517,60312.0
2018-10-09 15:30:00,70.65,70.65,70.3,70.33,229021.0,69.7517,69.7517,69.4061,69.4358,229021.0
2018-10-10 09:30:00,70.14,70.14,68.56,68.6,72357.0,69.2482,69.2482,67.6883,67.7278,72357.0
2018-10-10 10:00:00,68.56,68.95,68.26,68.81,91581.0,67.6883,68.0733,67.3921,67.9351,91581.0
2018-10-10 10:30:00,68.78,68.9,68.46,68.48,43680.0,67.9055,68.0239,67.5895,67.6093,43680.0
2018-10-10 11:00:00,68.46,68.52,67.85,68.03,98511.0,67.5895,67.6488,66.9873,67.165,98511.0
2018-10-10 11:30:00,68.03,68.38,67.89,68.22,58002.0,67.165,67.5106,67.0268,67.3526,58002.0
2018-10-10 12:00:00,68.16,68.46,68.16,68.35,39795.0,67.2933,67.5895,67.2933,67.4809,39795.0
2018-10-10 12:30:00,68.33,68.69,68.33,68.48,71345.0,67.4612,67.8166,67.4612,67.6093,71345.0
2018-10-10 13:00:00,68.46,68.79,68.32,68.59,68120.0,67.5895,67.9153,67.4513,67.7179,68120.0
2018-10-10 13:30:00,68.61,68.67,68.37,68.5,69337.0,67.7376,67.7969,67.5007,67.629,69337.0
2018-10-10 14:00:00,68.49,68.52,68.2,68.4,60099.0,67.6192,67.6488,67.3328,67.5303,60099.0
2018-10-10 14:30:00,68.42,68.45,68.11,68.38,65903.0,67.55,67.5797,67.244,67.5106,65903.0
2018-10-10 15:00:00,68.37,68.37,67.84,68.01,156318.0,67.5007,67.5007,66.9774,67.1453,156318.0
2018-10-10 15:30:00,68.01,68.01,67.31,67.39,315560.0,67.1453,67.1453,66.4542,66.5331,315560.0
2018-10-11 09:30:00,67.01,67.35,66.55,67.31,109759.0,66.158,66.4936,65.7038,66.4542,109759.0
2018-10-11 10:00:00,67.3,67.31,66.7,66.94,83168.0,66.4443,66.4542,65.8519,66.0889,83168.0
2018-10-11 10:30:00,66.95,67.03,66.07,66.15,128155.0,66.0987,66.1777,65.2299,65.3089,128155.0
2018-10-11 11:00:00,66.17,66.35,65.75,66.2,82895.0,65.3287,65.5064,64.914,65.3583,82895.0
2018-10-11 11:30:00,66.22,66.47,66.01,66.25,65404.0,65.378,65.6248,65.1707,65.4076,65404.0
2018-10-11 12:00:00,66.27,66.67,66.19,66.51,55412.0,65.4274,65.8223,65.3484,65.6643,55412.0
2018-10-11 12:30:00,66.51,66.58,66.28,66.41,44924.0,65.6643,65.7334,65.4373,65.5656,44924.0
2018-10-11 13:00:00,66.39,66.4,66.06,66.19,60565.0,65.5459,65.5557,65.22,65.3484,60565.0
2018-10-11 13:30:00,66.2,66.28,65.89,66.07,53432.0,65.3583,65.4373,65.0522,65.2299,53432.0
2018-10-11 14:00:00,66.05,66.22,65.96,66.11,130315.0,65.2102,65.378,65.1213,65.2694,130315.0
2018-10-11 14:30:00,66.07,66.08,64.84,65.36,143193.0,65.2299,65.2398,64.0156,64.5289,143193.0
2018-10-11 15:00:00,65.36,65.99,65.05,65.72,93123.0,64.5289,65.1509,64.2229,64.8844,93123.0
2018-10-11 15:30:00,65.72,65.83,65.05,65.08,304614.0,64.8844,64.993,64.2229,64.2525,304614.0
2018-10-12 09:30:00,65.96,66.48,65.84,66.12,113298.0,65.1213,65.6347,65.0028,65.2793,113298.0
2018-10-12 10:00:00,66.09,66.1,65.29,65.29,77564.0,65.2497,65.2595,64.4598,64.4598,77564.0
2018-10-12 10:30:00,65.29,65.6,65.27,65.37,132988.0,64.4598,64.7659,64.4401,64.5388,132988.0
2018-10-12 11:00:00,65.38,65.56,65.14,65.15,78874.0,64.5487,64.7264,64.3117,64.3216,78874.0
2018-10-12 11:30:00,65.13,65.18,64.72,64.77,98605.0,64.3019,64.3512,63.8971,63.9465,98605.0
2018-10-12 12:00:00,64.75,64.76,64.33,64.4,178863.0,63.9267,63.9366,63.512,63.5812,178863.0
2018-10-12 12:30:00,64.4,64.5,63.9,64.5,197019.0,63.5812,63.6799,63.0875,63.6799,197019.0
2018-10-12 13:00:00,64.49,64.78,64.37,64.58,96434.0,63.67,63.9563,63.5515,63.7589,96434.0
2018-10-12 13:30:00,64.54,64.8,64.36,64.68,81676.0,63.7194,63.9761,63.5417,63.8576,81676.0
2018-10-12 14:00:00,64.68,64.73,64.34,64.7,39923.0,63.8576,63.907,63.5219,63.8773,39923.0
2018-10-12 14:30:00,64.7,64.75,64.44,64.71,83388.0,63.8773,63.9267,63.6206,63.8872,83388.0
2018-10-12 15:00:00,64.72,65.11,64.55,65.08,153137.0,63.8971,64.2821,63.7292,64.2525,153137.0
2018-10-12 15:30:00,65.09,65.31,64.92,65.05,410151.0,64.2624,64.4796,64.0945,64.2229,410151.0
2018-10-15 09:30:00,65.58,66.03,65.34,65.78,89660.0,64.7462,65.1904,64.5092,64.9436,89660.0
2018-10-15 10:00:00,65.78,65.95,65.47,65.9,79203.0,64.9436,65.1114,64.6376,65.0621,79203.0
2018-10-15 10:30:00,65.89,66.08,65.77,65.86,144183.0,65.0522,65.2398,64.9337,65.0226,144183.0
2018-10-15 11:00:00,65.87,65.98,65.83,65.96,64715.0,65.0325,65.1411,64.993,65.1213,64715.0
2018-10-15 11:30:00,65.95,65.98,65.73,65.76,78298.0,65.1114,65.1411,64.8942,64.9239,78298.0
2018-10-15 12:00:00,65.75,66.0,65.65,65.98,67552.0,64.914,65.1608,64.8153,65.1411,67552.0
2018-10-15 12:30:00,65.96,66.06,65.92,65.96,40072.0,65.1213,65.22,65.0818,65.1213,40072.0
2018-10-15 13:00:00,66.0,66.14,65.95,66.02,46254.0,65.1608,65.299,65.1114,65.1806,46254.0
2018-10-15 13:30:00,66.02,66.32,65.97,66.24,44049.0,65.1806,65.4767,65.1312,65.3978,44049.0
2018-10-15 14:00:00,66.25,66.25,65.96,65.98,29939.0,65.4076,65.4076,65.1213,65.1411,29939.0
2018-10-15 14:30:00,65.97,66.28,65.92,66.13,65040.0,65.1312,65.4373,65.0818,65.2892,65040.0
2018-10-15 15:00:00,66.14,66.31,66.02,66.04,59276.0,65.299,65.4669,65.1806,65.2003,59276.0
2018-10-15 15:30:00,66.03,66.12,65.79,65.8,227192.0,65.1904,65.2793,64.9535,64.9634,227192.0
2018-10-16 09:30:00,66.37,67.26,65.8,66.22,172193.0,65.5261,66.4048,64.9634,65.378,172193.0
2018-10-16 10:00:00,66.2,66.41,66.13,66.24,64656.0,65.3583,65.5656,65.2892,65.3978,64656.0
2018-10-16 10:30:00,66.23,66.82,66.2,66.76,64457.0,65.3879,65.9704,65.3583,65.9111,64457.0
2018-10-16 11:00:00,66.76,66.85,66.7,66.8,58595.0,65.9111,66.0,65.8519,65.9506,58595.0
2018-10-16 11:30:00,66.82,66.92,66.71,66.86,54735.0,65.9704,66.0691,65.8618,66.0099,54735.0
2018-10-16 12:00:00,66.87,66.96,66.83,66.86,37842.0,66.0197,66.1086,65.9803,66.0099,37842.0
2018-10-16 12:30:00,66.85,67.03,66.82,66.91,68323.0,66.0,66.1777,65.9704,66.0592,68323.0
2018-10-16 13:00:00,66.91,66.91,66.5,66.62,66340.0,66.0592,66.0592,65.6545,65.7729,66340.0
2018-10-16 13:30:00,66.62,66.88,66.6,66.71,59442.0,65.7729,66.0296,65.7532,65.8618,59442.0
2018-10-16 14:00:00,66.71,66.79,66.59,66.71,92459.0,65.8618,65.9408,65.7433,65.8618,92459.0
2018-10-16 14:30:00,66.74,66.75,66.52,66.53,108031.0,65.8914,65.9013,65.6742,65.6841,108031.0
2018-10-16 15:00:00,66.52,66.69,66.47,66.56,110385.0,65.6742,65.842,65.6248,65.7137,110385.0
2018-10-16 15:30:00,66.55,66.85,66.49,66.74,498497.0,65.7038,66.0,65.6446,65.8914,498497.0
2018-10-17 09:30:00,66.75,66.93,66.0,66.02,79377.0,65.9013,66.079,65.1608,65.1806,79377.0
2018-10-17 10:00:00,65.98,66.1,65.78,65.87,53580.0,65.1411,65.2595,64.9436,65.0325,53580.0
2018-10-17 10:30:00,65.85,65.91,65.51,65.63,88228.0,65.0127,65.072,64.677,64.7955,88228.0
2018-10-17 11:00:00,65.61,65.78,65.38,65.76,77962.0,64.7758,64.9436,64.5487,64.9239,77962.0
2018-10-17 11:30:00,65.78,65.89,65.6,65.83,90726.0,64.9436,65.0522,64.7659,64.993,90726.0
2018-10-17 12:00:00,65.83,65.97,65.71,65.79,163337.0,64.993,65.1312,64.8745,64.9535,163337.0
2018-10-17 12:30:00,65.79,65.9,65.71,65.81,89767.0,64.9535,65.0621,64.8745,64.9732,89767.0
2018-10-17 13:00:00,65.81,65.85,65.75,65.79,101451.0,64.9732,65.0127,64.914,64.9535,101451.0
2018-10-17 13:30:00,65.81,66.22,65.78,66.17,69119.0,64.9732,65.378,64.9436,65.3287,69119.0
2018-10-17 14:00:00,66.19,66.22,65.19,65.27,168015.0,65.3484,65.378,64.3611,64.4401,168015.0
2018-10-17 14:30:00,65.29,65.52,64.96,65.24,355991.0,64.4598,64.6869,64.134,64.4105,355991.0
2018-10-17 15:00:00,65.22,65.38,65.12,65.25,165811.0,64.3907,64.5487,64.292,64.4203,165811.0
2018-10-17 15:30:00,65.25,65.26,64.65,64.76,677385.0,64.4203,64.4302,63.828,63.9366,677385.0
2018-10-18 09:30:00,57.83,59.85,57.53,59.59,2077061.0,57.0947,59.089,56.7985,58.8323,2077061.0
2018-10-18 10:00:00,59.55,60.28,59.22,60.02,1286199.0,58.7928,59.5135,58.467,59.2568,1286199.0
2018-10-18 10:30:00,60.04,60.69,59.75,60.09,1377083.0,59.2766,59.9183,58.9903,59.326,1377083.0
2018-10-18 11:00:00,60.12,60.16,59.38,59.38,750201.0,59.3556,59.3951,58.625,58.625,750201.0
2018-10-18 11:30:00,59.38,59.66,58.75,58.87,643866.0,58.625,58.9014,58.003,58.1215,643866.0
2018-10-18 12:00:00,58.86,59.01,58.57,58.68,645211.0,58.1116,58.2597,57.8253,57.9339,645211.0
2018-10-18 12:30:00,58.68,59.01,58.35,58.66,591299.0,57.9339,58.2597,57.6081,57.9141,591299.0
2018-10-18 13:00:00,58.68,58.73,57.95,57.99,357807.0,57.9339,57.9832,57.2132,57.2527,357807.0
2018-10-18 13:30:00,57.99,58.65,57.67,58.17,507448.0,57.2527,57.9043,56.9367,57.4304,507448.0
2018-10-18 14:00:00,58.2,58.5,58.09,58.2,286647.0,57.46,57.7562,57.3514,57.46,286647.0
2018-10-18 14:30:00,58.19,58.2,57.74,57.76,476974.0,57.4501,57.46,57.0058,57.0256,476974.0
2018-10-18 15:00:00,57.76,58.0,57.62,57.81,1072376.0,57.0256,57.2625,56.8874,57.0749,1072376.0
2018-10-18 15:30:00,57.82,57.82,57.31,57.48,1631489.0,57.0848,57.0848,56.5813,56.7491,1631489.0
2018-10-19 09:30:00,57.86,58.32,57.07,58.19,408900.0,57.1243,57.5785,56.3444,57.4501,408900.0
2018-10-19 10:00:00,58.2,58.5,57.54,57.65,299817.0,57.46,57.7562,56.8084,56.917,299817.0
2018-10-19 10:30:00,57.66,57.78,57.17,57.18,317694.0,56.9269,57.0453,56.4431,56.453,317694.0
2018-10-19 11:00:00,57.18,57.77,57.13,57.75,165466.0,56.453,57.0355,56.4036,57.0157,165466.0
2018-10-19 11:30:00,57.75,57.78,57.44,57.72,172641.0,57.0157,57.0453,56.7097,56.9861,172641.0
2018-10-19 12:00:00,57.72,57.91,57.46,57.47,170125.0,56.9861,57.1737,56.7294,56.7393,170125.0
2018-10-19 12:30:00,57.47,57.6,57.34,57.49,120417.0,56.7393,56.8676,56.6109,56.759,120417.0
2018-10-19 13:00:00,57.49,57.5,57.2,57.24,138930.0,56.759,56.7689,56.4727,56.5122,138930.0
2018-10-19 13:30:00,57.24,57.27,56.98,56.99,137777.0,56.5122,56.5418,56.2555,56.2654,137777.0
2018-10-19 14:00:00,56.98,56.98,56.64,56.83,197762.0,56.2555,56.2555,55.9198,56.1074,197762.0
2018-10-19 14:30:00,56.82,57.07,56.73,56.9,130368.0,56.0975,56.3444,56.0087,56.1765,130368.0
2018-10-19 15:00:00,56.9,56.97,56.61,56.96,193938.0,56.1765,56.2456,55.8902,56.2358,193938.0
2018-10-19 15:30:00,56.94,56.96,56.72,56.74,518537.0,56.216,56.2358,55.9988,56.0186,518537.0
2018-10-22 09:30:00,56.73,57.31,56.65,56.72,170163.0,56.0087,56.5813,55.9297,55.9988,170163.0
2018-10-22 10:00:00,56.73,56.8,55.96,56.03,390814.0,56.0087,56.0778,55.2485,55.3176,390814.0
2018-10-22 10:30:00,56.02,56.53,55.77,56.29,409024.0,55.3077,55.8112,55.0609,55.5743,409024.0
2018-10-22 11:00:00,56.29,56.5,56.05,56.35,238213.0,55.5743,55.7816,55.3373,55.6335,238213.0
2018-10-22 11:30:00,56.36,56.44,56.08,56.26,135686.0,55.6434,55.7224,55.3669,55.5447,135686.0
2018-10-22 12:00:00,56.26,56.43,56.1,56.2,112415.0,55.5447,55.7125,55.3867,55.4854,112415.0
2018-10-22 12:30:00,56.2,56.46,56.12,56.41,204189.0,55.4854,55.7421,55.4064,55.6927,204189.0
2018-10-22 13:00:00,56.4,56.42,56.23,56.29,121464.0,55.6829,55.7026,55.515,55.5743,121464.0
2018-10-22 13:30:00,56.28,56.4,56.22,56.22,206354.0,55.5644,55.6829,55.5052,55.5052,206354.0
2018-10-22 14:00:00,56.22,56.36,56.19,56.27,120826.0,55.5052,55.6434,55.4755,55.5545,120826.0
2018-10-22 14:30:00,56.26,56.4,56.23,56.28,183050.0,55.5447,55.6829,55.515,55.5644,183050.0
2018-10-22 15:00:00,56.29,56.47,56.28,56.32,198285.0,55.5743,55.752,55.5644,55.6039,198285.0
2018-10-22 15:30:00,56.33,56.51,56.24,56.26,363906.0,55.6138,55.7915,55.5249,55.5447,363906.0
2018-10-23 09:30:00,55.17,55.54,54.78,55.3,346204.0,54.4685,54.8338,54.0835,54.5969,346204.0
2018-10-23 10:00:00,55.3,55.37,54.35,54.45,391252.0,54.5969,54.666,53.6589,53.7577,391252.0
2018-10-23 10:30:00,54.45,54.55,54.34,54.46,314894.0,53.7577,53.8564,53.6491,53.7675,314894.0
2018-10-23 11:00:00,54.45,54.79,54.4,54.61,249968.0,53.7577,54.0933,53.7083,53.9156,249968.0
2018-10-23 11:30:00,54.6,54.7,54.27,54.27,158131.0,53.9058,54.0045,53.58,53.58,158131.0
2018-10-23 12:00:00,54.27,54.55,54.27,54.48,162529.0,53.58,53.8564,53.58,53.7873,162529.0
2018-10-23 12:30:00,54.49,54.66,54.36,54.39,190207.0,53.7972,53.965,53.6688,53.6984,190207.0
2018-10-23 13:00:00,54.38,54.93,54.36,54.86,432991.0,53.6886,54.2316,53.6688,54.1625,432991.0
2018-10-23 13:30:00,54.86,55.04,54.7,54.88,194717.0,54.1625,54.3402,54.0045,54.1822,194717.0
2018-10-23 14:00:00,54.89,55.46,54.88,55.32,187450.0,54.1921,54.7548,54.1822,54.6166,187450.0
2018-10-23 14:30:00,55.32,55.71,55.31,55.62,181266.0,54.6166,55.0016,54.6067,54.9128,181266.0
2018-10-23 15:00:00,55.61,55.79,55.52,55.61,224931.0,54.9029,55.0806,54.8141,54.9029,224931.0
2018-10-23 15:30:00,55.61,55.62,55.09,55.22,492606.0,54.9029,54.9128,54.3895,54.5179,492606.0
2018-10-24 09:30:00,55.6,55.75,55.12,55.28,135930.0,54.893,55.0411,54.4192,54.5771,135930.0
2018-10-24 10:00:00,55.27,55.39,54.89,54.91,270414.0,54.5672,54.6857,54.1921,54.2118,270414.0
2018-10-24 10:30:00,54.91,54.97,54.47,54.49,130790.0,54.2118,54.2711,53.7774,53.7972,130790.0
2018-10-24 11:00:00,54.49,54.53,53.87,53.94,228777.0,53.7972,53.8367,53.185,53.2542,228777.0
2018-10-24 11:30:00,53.93,54.56,53.78,54.48,197249.0,53.2443,53.8663,53.0962,53.7873,197249.0
2018-10-24 12:00:00,54.48,54.48,54.05,54.06,164519.0,53.7873,53.7873,53.3628,53.3726,164519.0
2018-10-24 12:30:00,54.07,54.09,53.66,54.08,253890.0,53.3825,53.4022,52.9777,53.3924,253890.0
2018-10-24 13:00:00,54.06,54.15,53.82,53.9,185041.0,53.3726,53.4615,53.1357,53.2147,185041.0
2018-10-24 13:30:00,53.89,53.9,53.57,53.58,221094.0,53.2048,53.2147,52.8889,52.8987,221094.0
2018-10-24 14:00:00,53.58,54.01,53.47,53.98,177636.0,52.8987,53.3233,52.7901,53.2936,177636.0
2018-10-24 14:30:00,54.0,54.06,53.73,53.88,167521.0,53.3134,53.3726,53.0468,53.1949,167521.0
2018-10-24 15:00:00,53.86,53.86,53.5,53.51,234650.0,53.1752,53.1752,52.8197,52.8296,234650.0
2018-10-24 15:30:00,53.51,53.76,52.82,52.9,536343.0,52.8296,53.0764,52.1484,52.2274,536343.0
2018-10-25 09:30:00,53.61,54.29,53.05,53.53,153586.0,52.9284,53.5997,52.3755,52.8494,153586.0
2018-10-25 10:00:00,53.5,53.77,53.38,53.71,116859.0,52.8197,53.0863,52.7013,53.0271,116859.0
2018-10-25 10:30:00,53.72,53.85,53.53,53.55,158825.0,53.037,53.1653,52.8494,52.8691,158825.0
2018-10-25 11:00:00,53.54,53.89,53.3,53.88,207535.0,52.8592,53.2048,52.6223,53.1949,207535.0
2018-10-25 11:30:00,53.88,53.89,53.55,53.71,173600.0,53.1949,53.2048,52.8691,53.0271,173600.0
2018-10-25 12:00:00,53.71,53.72,53.38,53.45,141733.0,53.0271,53.037,52.7013,52.7704,141733.0
2018-10-25 12:30:00,53.43,53.72,53.39,53.72,101453.0,52.7506,53.037,52.7111,53.037,101453.0
2018-10-25 13:00:00,53.72,53.76,53.41,53.62,106599.0,53.037,53.0764,52.7309,52.9382,106599.0
2018-10-25 13:30:00,53.61,53.91,53.61,53.88,89750.0,52.9284,53.2245,52.9284,53.1949,89750.0
2018-10-25 14:00:00,53.89,54.18,53.84,54.13,92757.0,53.2048,53.4911,53.1554,53.4417,92757.0
2018-10-25 14:30:00,54.14,54.27,54.09,54.1,93822.0,53.4516,53.58,53.4022,53.4121,93822.0
2018-10-25 15:00:00,54.1,54.17,54.0,54.08,145733.0,53.4121,53.4812,53.3134,53.3924,145733.0
2018-10-25 15:30:00,54.09,54.12,53.5,53.64,373009.0,53.4022,53.4319,52.8197,52.958,373009.0
2018-10-26 09:30:00,52.93,53.32,52.55,52.98,73981.0,52.257,52.642,51.8818,52.3064,73981.0
2018-10-26 10:00:00,52.94,53.02,52.54,52.9,112649.0,52.2669,52.3459,51.872,52.2274,112649.0
2018-10-26 10:30:00,52.89,52.93,52.46,52.52,106546.0,52.2175,52.257,51.793,51.8522,106546.0
2018-10-26 11:00:00,52.52,52.96,52.49,52.89,150860.0,51.8522,52.2866,51.8226,52.2175,150860.0
2018-10-26 11:30:00,52.89,53.17,52.89,53.11,106913.0,52.2175,52.4939,52.2175,52.4347,106913.0
2018-10-26 12:00:00,53.09,53.52,53.06,53.5,114074.0,52.415,52.8395,52.3853,52.8197,114074.0
2018-10-26 12:30:00,53.51,53.91,53.46,53.71,73742.0,52.8296,53.2245,52.7803,53.0271,73742.0
2018-10-26 13:00:00,53.77,53.96,53.62,53.62,67097.0,53.0863,53.2739,52.9382,52.9382,67097.0
2018-10-26 13:30:00,53.62,53.72,53.37,53.61,59001.0,52.9382,53.037,52.6914,52.9284,59001.0
2018-10-26 14:00:00,53.62,53.65,53.22,53.34,59414.0,52.9382,52.9678,52.5433,52.6618,59414.0
2018-10-26 14:30:00,53.33,53.54,52.94,52.99,125953.0,52.6519,52.8592,52.2669,52.3162,125953.0
2018-10-26 15:00:00,52.98,53.55,52.9,53.42,173359.0,52.3064,52.8691,52.2274,52.7408,173359.0
2018-10-26 15:30:00,53.41,53.69,53.17,53.4,293535.0,52.7309,53.0073,52.4939,52.721,293535.0
2018-10-29 09:30:00,54.21,54.25,53.62,53.66,124374.0,53.5207,53.5602,52.9382,52.9777,124374.0
2018-10-29 10:00:00,53.67,54.02,53.62,53.89,160573.0,52.9876,53.3331,52.9382,53.2048,160573.0
2018-10-29 10:30:00,53.89,53.93,53.5,53.82,114708.0,53.2048,53.2443,52.8197,53.1357,114708.0
2018-10-29 11:00:00,53.83,54.03,53.67,53.79,76131.0,53.1456,53.343,52.9876,53.1061,76131.0
2018-10-29 11:30:00,53.79,53.8,53.35,53.4,108812.0,53.1061,53.1159,52.6717,52.721,108812.0
2018-10-29 12:00:00,53.4,53.52,53.1,53.23,98609.0,52.721,52.8395,52.4248,52.5532,98609.0
2018-10-29 12:30:00,53.24,53.36,53.07,53.17,90133.0,52.5631,52.6815,52.3952,52.4939,90133.0
2018-10-29 13:00:00,53.15,53.39,53.15,53.22,51687.0,52.4742,52.7111,52.4742,52.5433,51687.0
2018-10-29 13:30:00,53.22,53.5,53.21,53.39,91093.0,52.5433,52.8197,52.5334,52.7111,91093.0
2018-10-29 14:00:00,53.39,53.41,52.95,53.02,94013.0,52.7111,52.7309,52.2767,52.3459,94013.0
2018-10-29 14:30:00,53.0,53.04,52.45,52.54,153477.0,52.3261,52.3656,51.7831,51.872,153477.0
2018-10-29 15:00:00,52.55,52.55,51.96,52.07,224603.0,51.8818,51.8818,51.2993,51.4079,224603.0
2018-10-29 15:30:00,52.05,52.35,51.48,52.33,375617.0,51.3882,51.6844,50.8254,51.6646,375617.0
2018-10-30 09:30:00,52.35,53.06,52.24,53.0,100540.0,51.6844,52.3853,51.5758,52.3261,100540.0
2018-10-30 10:00:00,53.03,53.06,52.7,52.71,106843.0,52.3557,52.3853,52.0299,52.0398,106843.0
2018-10-30 10:30:00,52.73,52.74,52.39,52.57,137376.0,52.0595,52.0694,51.7239,51.9016,137376.0
2018-10-30 11:00:00,52.59,52.78,52.34,52.75,86444.0,51.9213,52.1089,51.6745,52.0793,86444.0
2018-10-30 11:30:00,52.75,52.93,52.63,52.66,94217.0,52.0793,52.257,51.9608,51.9904,94217.0
2018-10-30 12:00:00,52.69,52.95,52.67,52.94,68472.0,52.02,52.2767,52.0003,52.2669,68472.0
2018-10-30 12:30:00,52.93,53.11,52.76,52.87,55731.0,52.257,52.4347,52.0892,52.1978,55731.0
2018-10-30 13:00:00,52.88,52.95,52.64,52.7,42516.0,52.2076,52.2767,51.9707,52.0299,42516.0
2018-10-30 13:30:00,52.68,52.94,52.52,52.92,43957.0,52.0102,52.2669,51.8522,52.2471,43957.0
2018-10-30 14:00:00,52.94,52.97,52.67,52.85,69194.0,52.2669,52.2965,52.0003,52.178,69194.0
2018-10-30 14:30:00,52.84,53.24,52.73,53.2,68910.0,52.1681,52.5631,52.0595,52.5236,68910.0
2018-10-30 15:00:00,53.17,53.43,52.97,53.35,144920.0,52.4939,52.7506,52.2965,52.6717,144920.0
2018-10-30 15:30:00,53.34,53.57,53.26,53.47,261960.0,52.6618,52.8889,52.5828,52.7901,261960.0
2018-10-31 09:30:00,54.0,54.34,53.97,54.11,112218.0,53.3134,53.6491,53.2838,53.422,112218.0
2018-10-31 10:00:00,54.11,54.75,54.07,54.69,112321.0,53.422,54.0539,53.3825,53.9946,112321.0
2018-10-31 10:30:00,54.71,54.81,54.41,54.41,93515.0,54.0144,54.1131,53.7182,53.7182,93515.0
2018-10-31 11:00:00,54.41,54.48,54.14,54.45,91638.0,53.7182,53.7873,53.4516,53.7577,91638.0
2018-10-31 11:30:00,54.46,54.5,54.17,54.31,74667.0,53.7675,53.807,53.4812,53.6194,74667.0
2018-10-31 12:00:00,54.35,54.36,54.05,54.25,152127.0,53.6589,53.6688,53.3628,53.5602,152127.0
2018-10-31 12:30:00,54.25,54.49,54.14,54.43,69176.0,53.5602,53.7972,53.4516,53.7379,69176.0
2018-10-31 13:00:00,54.42,54.63,54.37,54.45,51684.0,53.7281,53.9354,53.6787,53.7577,51684.0
2018-10-31 13:30:00,54.46,54.64,54.4,54.49,76307.0,53.7675,53.9453,53.7083,53.7972,76307.0
2018-10-31 14:00:00,54.5,54.52,54.26,54.37,63460.0,53.807,53.8268,53.5701,53.6787,63460.0
2018-10-31 14:30:00,54.36,54.54,54.29,54.42,105240.0,53.6688,53.8465,53.5997,53.7281,105240.0
2018-10-31 15:00:00,54.41,54.49,54.19,54.24,139355.0,53.7182,53.7972,53.501,53.5503,139355.0
2018-10-31 15:30:00,54.25,54.26,53.59,53.63,446362.0,53.5602,53.5701,52.9086,52.9481,446362.0
2018-11-01 09:30:00,53.76,53.94,53.47,53.78,100083.0,53.0764,53.2542,52.7901,53.0962,100083.0
2018-11-01 10:00:00,53.75,54.44,53.7,54.37,65034.0,53.0666,53.7478,53.0172,53.6787,65034.0
2018-11-01 10:30:00,54.39,54.65,54.38,54.57,66099.0,53.6984,53.9551,53.6886,53.8761,66099.0
2018-11-01 11:00:00,54.61,54.67,54.46,54.66,57345.0,53.9156,53.9749,53.7675,53.965,57345.0
2018-11-01 11:30:00,54.67,54.76,54.47,54.63,112479.0,53.9749,54.0637,53.7774,53.9354,112479.0
2018-11-01 12:00:00,54.62,54.74,54.53,54.67,46419.0,53.9255,54.044,53.8367,53.9749,46419.0
2018-11-01 12:30:00,54.69,54.86,54.63,54.86,47366.0,53.9946,54.1625,53.9354,54.1625,47366.0
2018-11-01 13:00:00,54.87,54.92,54.65,54.92,48483.0,54.1723,54.2217,53.9551,54.2217,48483.0
2018-11-01 13:30:00,54.95,55.09,54.86,55.06,64907.0,54.2513,54.3895,54.1625,54.3599,64907.0
2018-11-01 14:00:00,55.07,55.19,54.9,55.15,69646.0,54.3698,54.4883,54.2019,54.4488,69646.0
2018-11-01 14:30:00,55.16,55.25,54.98,54.99,93277.0,54.4586,54.5475,54.2809,54.2908,93277.0
2018-11-01 15:00:00,54.98,55.13,54.96,55.1,102022.0,54.2809,54.429,54.2612,54.3994,102022.0
2018-11-01 15:30:00,55.1,55.31,54.96,55.01,429898.0,54.3994,54.6067,54.2612,54.3105,429898.0
2018-11-02 09:30:00,55.37,55.79,55.09,55.76,78160.0,54.666,55.0806,54.3895,55.051,78160.0
2018-11-02 10:00:00,55.74,55.74,55.17,55.18,114231.0,55.0313,55.0313,54.4685,54.4784,114231.0
2018-11-02 10:30:00,55.18,55.29,54.73,55.19,136716.0,54.4784,54.587,54.0341,54.4883,136716.0
2018-11-02 11:00:00,55.22,55.24,54.67,54.88,202437.0,54.5179,54.5376,53.9749,54.1822,202437.0
2018-11-02 11:30:00,54.84,54.99,54.7,54.97,63316.0,54.1427,54.2908,54.0045,54.2711,63316.0
2018-11-02 12:00:00,55.01,55.07,54.55,54.7,152682.0,54.3105,54.3698,53.8564,54.0045,152682.0
2018-11-02 12:30:00,54.7,54.73,54.38,54.48,99312.0,54.0045,54.0341,53.6886,53.7873,99312.0
2018-11-02 13:00:00,54.48,54.54,54.24,54.51,66291.0,53.7873,53.8465,53.5503,53.8169,66291.0
2018-11-02 13:30:00,54.49,54.53,54.19,54.21,73714.0,53.7972,53.8367,53.501,53.5207,73714.0
2018-11-02 14:00:00,54.21,54.7,54.14,54.69,89666.0,53.5207,54.0045,53.4516,53.9946,89666.0
2018-11-02 14:30:00,54.61,54.61,54.29,54.33,91112.0,53.9156,53.9156,53.5997,53.6392,91112.0
2018-11-02 15:00:00,54.32,54.41,54.13,54.3,128685.0,53.6293,53.7182,53.4417,53.6096,128685.0
2018-11-02 15:30:00,54.29,54.38,54.05,54.08,302869.0,53.5997,53.6886,53.3628,53.3924,302869.0
2018-11-05 09:30:00,54.21,54.56,54.11,54.23,67601.0,53.5207,53.8663,53.422,53.5405,67601.0
2018-11-05 10:00:00,54.28,54.44,54.11,54.38,71703.0,53.5898,53.7478,53.422,53.6886,71703.0
2018-11-05 10:30:00,54.4,54.87,54.39,54.85,43023.0,53.7083,54.1723,53.6984,54.1526,43023.0
2018-11-05 11:00:00,54.84,54.9,54.32,54.33,87212.0,54.1427,54.2019,53.6293,53.6392,87212.0
2018-11-05 11:30:00,54.33,54.74,54.16,54.69,76798.0,53.6392,54.044,53.4714,53.9946,76798.0
2018-11-05 12:00:00,54.68,54.7,54.42,54.45,66714.0,53.9847,54.0045,53.7281,53.7577,66714.0
2018-11-05 12:30:00,54.47,54.51,54.32,54.35,124359.0,53.7774,53.8169,53.6293,53.6589,124359.0
2018-11-05 13:00:00,54.35,54.52,54.29,54.47,88451.0,53.6589,53.8268,53.5997,53.7774,88451.0
2018-11-05 13:30:00,54.48,54.62,54.47,54.57,56407.0,53.7873,53.9255,53.7774,53.8761,56407.0
2018-11-05 14:00:00,54.58,54.96,54.57,54.95,70701.0,53.886,54.2612,53.8761,54.2513,70701.0
2018-11-05 14:30:00,54.94,55.0,54.8,54.95,70777.0,54.2414,54.3007,54.1032,54.2513,70777.0
2018-11-05 15:00:00,54.95,55.0,54.78,54.91,100473.0,54.2513,54.3007,54.0835,54.2118,100473.0
2018-11-05 15:30:00,54.91,55.0,54.83,54.84,183943.0,54.2118,54.3007,54.1328,54.1427,183943.0
2018-11-06 09:30:00,54.88,55.34,54.76,55.27,95945.0,54.1822,54.6364,54.0637,54.5672,95945.0
2018-11-06 10:00:00,55.25,55.77,55.11,55.69,587260.0,54.5475,55.0609,54.4093,54.9819,587260.0
2018-11-06 10:30:00,55.68,55.86,55.57,55.81,86128.0,54.972,55.1497,54.8634,55.1004,86128.0
2018-11-06 11:00:00,55.82,55.89,55.66,55.75,50860.0,55.1103,55.1794,54.9523,55.0411,50860.0
2018-11-06 11:30:00,55.75,55.75,55.57,55.7,64884.0,55.0411,55.0411,54.8634,54.9918,64884.0
2018-11-06 12:00:00,55.72,55.75,55.57,55.63,46626.0,55.0115,55.0411,54.8634,54.9227,46626.0
2018-11-06 12:30:00,55.65,55.85,55.64,55.73,39087.0,54.9424,55.1399,54.9325,55.0214,39087.0
2018-11-06 13:00:00,55.74,55.83,55.57,55.57,28602.0,55.0313,55.1201,54.8634,54.8634,28602.0
2018-11-06 13:30:00,55.57,55.83,55.57,55.83,49430.0,54.8634,55.1201,54.8634,55.1201,49430.0
2018-11-06 14:00:00,55.83,55.97,55.6,55.6,144045.0,55.1201,55.2583,54.893,54.893,144045.0
2018-11-06 14:30:00,55.59,55.98,55.58,55.92,67066.0,54.8832,55.2682,54.8733,55.209,67066.0
2018-11-06 15:00:00,55.93,56.08,55.79,55.83,184760.0,55.2189,55.3669,55.0806,55.1201,184760.0
2018-11-06 15:30:00,55.83,55.88,55.61,55.81,389290.0,55.1201,55.1695,54.9029,55.1004,389290.0
2018-11-07 09:30:00,56.26,56.41,55.76,56.16,94492.0,55.5447,55.6927,55.051,55.4459,94492.0
2018-11-07 10:00:00,56.19,56.6,56.1,56.47,161921.0,55.4755,55.8803,55.3867,55.752,161921.0
2018-11-07 10:30:00,56.49,56.89,56.43,56.56,128059.0,55.7717,56.1666,55.7125,55.8408,128059.0
2018-11-07 11:00:00,56.56,56.94,56.53,56.87,117172.0,55.8408,56.216,55.8112,56.1469,117172.0
2018-11-07 11:30:00,56.86,56.9,56.73,56.84,92942.0,56.137,56.1765,56.0087,56.1173,92942.0
2018-11-07 12:00:00,56.86,56.89,56.74,56.89,92749.0,56.137,56.1666,56.0186,56.1666,92749.0
2018-11-07 12:30:00,56.88,57.01,56.82,57.01,65921.0,56.1568,56.2851,56.0975,56.2851,65921.0
2018-11-07 13:00:00,57.01,57.19,56.96,57.01,77252.0,56.2851,56.4628,56.2358,56.2851,77252.0
2018-11-07 13:30:00,57.01,57.04,56.77,56.79,186802.0,56.2851,56.3147,56.0482,56.0679,186802.0
2018-11-07 14:00:00,56.77,56.95,56.73,56.8,116570.0,56.0482,56.2259,56.0087,56.0778,116570.0
2018-11-07 14:30:00,56.8,57.06,56.74,56.87,110743.0,56.0778,56.3345,56.0186,56.1469,110743.0
2018-11-07 15:00:00,56.88,57.12,56.88,57.11,96478.0,56.1568,56.3937,56.1568,56.3838,96478.0
2018-11-07 15:30:00,57.12,57.2,57.01,57.16,361848.0,56.3937,56.4727,56.2851,56.4332,361848.0
2018-11-08 09:30:00,57.13,57.55,57.01,57.19,104212.0,56.4036,56.8183,56.2851,56.4628,104212.0
2018-11-08 10:00:00,57.19,57.35,56.79,56.98,124024.0,56.4628,56.6208,56.0679,56.2555,124024.0
2018-11-08 10:30:00,56.99,57.0,56.74,56.89,81213.0,56.2654,56.2752,56.0186,56.1666,81213.0
2018-11-08 11:00:00,56.89,56.93,56.71,56.81,63327.0,56.1666,56.2061,55.9889,56.0877,63327.0
2018-11-08 11:30:00,56.82,57.0,56.67,56.69,96946.0,56.0975,56.2752,55.9494,55.9692,96946.0
2018-11-08 12:00:00,56.7,56.88,56.59,56.72,89465.0,55.9791,56.1568,55.8705,55.9988,89465.0
2018-11-08 12:30:00,56.72,56.82,56.62,56.63,52706.0,55.9988,56.0975,55.9001,55.91,52706.0
2018-11-08 13:00:00,56.63,56.7,56.58,56.6,51028.0,55.91,55.9791,55.8606,55.8803,51028.0
2018-11-08 13:30:00,56.59,56.75,56.58,56.75,57226.0,55.8705,56.0284,55.8606,56.0284,57226.0
2018-11-08 14:00:00,56.76,56.88,56.63,56.64,109383.0,56.0383,56.1568,55.91,55.9198,109383.0
2018-11-08 14:30:00,56.63,56.64,56.41,56.48,71910.0,55.91,55.9198,55.6927,55.7619,71910.0
2018-11-08 15:00:00,56.48,56.6,56.36,56.5,151799.0,55.7619,55.8803,55.6434,55.7816,151799.0
2018-11-08 15:30:00,56.5,56.87,56.49,56.73,429327.0,55.7816,56.1469,55.7717,56.0087,429327.0
2018-11-09 09:30:00,56.34,56.61,56.23,56.27,78387.0,55.6236,55.8902,55.515,55.5545,78387.0
2018-11-09 10:00:00,56.24,56.31,55.87,56.31,100293.0,55.5249,55.594,55.1596,55.594,100293.0
2018-11-09 10:30:00,56.34,56.58,56.29,56.34,59802.0,55.6236,55.8606,55.5743,55.6236,59802.0
2018-11-09 11:00:00,56.38,56.4,56.1,56.31,70858.0,55.6631,55.6829,55.3867,55.594,70858.0
2018-11-09 11:30:00,56.33,56.4,56.1,56.13,71085.0,55.6138,55.6829,55.3867,55.4163,71085.0
2018-11-09 12:00:00,56.14,56.31,56.08,56.29,61476.0,55.4262,55.594,55.3669,55.5743,61476.0
2018-11-09 12:30:00,56.3,56.64,56.28,56.51,53784.0,55.5841,55.9198,55.5644,55.7915,53784.0
2018-11-09 13:00:00,56.5,56.6,56.44,56.49,143373.0,55.7816,55.8803,55.7224,55.7717,143373.0
2018-11-09 13:30:00,56.48,56.68,56.43,56.65,95654.0,55.7619,55.9593,55.7125,55.9297,95654.0
2018-11-09 14:00:00,56.65,56.74,56.54,56.61,64517.0,55.9297,56.0186,55.8211,55.8902,64517.0
2018-11-09 14:30:00,56.61,56.96,56.61,56.84,107981.0,55.8902,56.2358,55.8902,56.1173,107981.0
2018-11-09 15:00:00,56.85,56.9,56.7,56.82,168719.0,56.1272,56.1765,55.9791,56.0975,168719.0
2018-11-09 15:30:00,56.82,57.04,56.78,56.87,285198.0,56.0975,56.3147,56.058,56.1469,285198.0
2018-11-12 09:30:00,56.92,56.92,55.94,56.05,50288.0,56.1963,56.1963,55.2287,55.3373,50288.0
2018-11-12 10:00:00,56.0,56.41,55.86,56.33,57309.0,55.288,55.6927,55.1497,55.6138,57309.0
2018-11-12 10:30:00,56.32,56.35,56.07,56.09,57927.0,55.6039,55.6335,55.3571,55.3768,57927.0
2018-11-12 11:00:00,56.06,56.06,55.55,55.69,136980.0,55.3472,55.3472,54.8437,54.9819,136980.0
2018-11-12 11:30:00,55.68,55.84,55.56,55.74,101545.0,54.972,55.13,54.8536,55.0313,101545.0
2018-11-12 12:00:00,55.78,55.89,55.68,55.8,66414.0,55.0708,55.1794,54.972,55.0905,66414.0
2018-11-12 12:30:00,55.78,55.83,55.6,55.6,86515.0,55.0708,55.1201,54.893,54.893,86515.0
2018-11-12 13:00:00,55.59,55.63,55.28,55.38,130783.0,54.8832,54.9227,54.5771,54.6758,130783.0
2018-11-12 13:30:00,55.37,55.59,55.35,55.49,81565.0,54.666,54.8832,54.6462,54.7844,81565.0
2018-11-12 14:00:00,55.48,55.73,55.45,55.63,34971.0,54.7746,55.0214,54.745,54.9227,34971.0
2018-11-12 14:30:00,55.65,55.79,55.45,55.55,62192.0,54.9424,55.0806,54.745,54.8437,62192.0
2018-11-12 15:00:00,55.55,55.74,55.44,55.64,93988.0,54.8437,55.0313,54.7351,54.9325,93988.0
2018-11-12 15:30:00,55.63,55.63,55.06,55.15,325515.0,54.9227,54.9227,54.3599,54.4488,325515.0
2018-11-13 09:30:00,55.18,55.81,55.18,55.51,50718.0,54.4784,55.1004,54.4784,54.8042,50718.0
2018-11-13 10:00:00,55.45,55.88,55.26,55.3,92272.0,54.745,55.1695,54.5574,54.5969,92272.0
2018-11-13 10:30:00,55.3,55.9,55.21,55.87,111407.0,54.5969,55.1892,54.508,55.1596,111407.0
2018-11-13 11:00:00,55.84,56.62,55.84,56.41,73978.0,55.13,55.9001,55.13,55.6927,73978.0
2018-11-13 11:30:00,56.4,56.55,56.29,56.47,88577.0,55.6829,55.831,55.5743,55.752,88577.0
2018-11-13 12:00:00,56.46,56.57,56.21,56.52,57597.0,55.7421,55.8507,55.4953,55.8013,57597.0
2018-11-13 12:30:00,56.51,56.53,56.21,56.25,47751.0,55.7915,55.8112,55.4953,55.5348,47751.0
2018-11-13 13:00:00,56.26,56.33,56.05,56.18,49730.0,55.5447,55.6138,55.3373,55.4657,49730.0
2018-11-13 13:30:00,56.18,56.32,55.96,55.96,39219.0,55.4657,55.6039,55.2485,55.2485,39219.0
2018-11-13 14:00:00,55.96,55.99,55.6,55.8,75077.0,55.2485,55.2781,54.893,55.0905,75077.0
2018-11-13 14:30:00,55.79,55.9,55.6,55.86,87426.0,55.0806,55.1892,54.893,55.1497,87426.0
2018-11-13 15:00:00,55.86,56.04,55.72,55.89,101331.0,55.1497,55.3275,55.0115,55.1794,101331.0
2018-11-13 15:30:00,55.86,55.98,55.73,55.9,231334.0,55.1497,55.2682,55.0214,55.1892,231334.0
2018-11-14 09:30:00,56.29,56.87,56.23,56.65,82030.0,55.5743,56.1469,55.515,55.9297,82030.0
2018-11-14 10:00:00,56.65,56.74,56.34,56.57,86826.0,55.9297,56.0186,55.6236,55.8507,86826.0
2018-11-14 10:30:00,56.55,56.71,56.37,56.56,96932.0,55.831,55.9889,55.6533,55.8408,96932.0
2018-11-14 11:00:00,56.58,56.6,56.2,56.27,96809.0,55.8606,55.8803,55.4854,55.5545,96809.0
2018-11-14 11:30:00,56.26,56.3,56.01,56.29,72812.0,55.5447,55.5841,55.2978,55.5743,72812.0
2018-11-14 12:00:00,56.29,56.37,56.0,56.36,51952.0,55.5743,55.6533,55.288,55.6434,51952.0
2018-11-14 12:30:00,56.35,56.52,56.07,56.26,124321.0,55.6335,55.8013,55.3571,55.5447,124321.0
2018-11-14 13:00:00,56.25,56.42,56.16,56.29,93987.0,55.5348,55.7026,55.4459,55.5743,93987.0
2018-11-14 13:30:00,56.28,56.32,55.91,55.94,84995.0,55.5644,55.6039,55.1991,55.2287,84995.0
2018-11-14 14:00:00,55.93,56.17,55.63,55.88,87712.0,55.2189,55.4558,54.9227,55.1695,87712.0
2018-11-14 14:30:00,55.85,56.4,55.81,56.36,103981.0,55.1399,55.6829,55.1004,55.6434,103981.0
2018-11-14 15:00:00,56.35,56.49,56.26,56.37,89997.0,55.6335,55.7717,55.5447,55.6533,89997.0
2018-11-14 15:30:00,56.36,56.42,55.8,56.01,243793.0,55.6434,55.7026,55.0905,55.2978,243793.0
2018-11-15 09:30:00,55.5,55.99,55.42,55.81,73125.0,54.7943,55.2781,54.7153,55.1004,73125.0
2018-11-15 10:00:00,55.79,55.96,55.62,55.88,59453.0,55.0806,55.2485,54.9128,55.1695,59453.0
2018-11-15 10:30:00,55.86,56.02,55.5,55.75,71719.0,55.1497,55.3077,54.7943,55.0411,71719.0
2018-11-15 11:00:00,55.75,56.17,55.65,56.05,75351.0,55.0411,55.4558,54.9424,55.3373,75351.0
2018-11-15 11:30:00,56.03,56.59,56.03,56.56,95419.0,55.3176,55.8705,55.3176,55.8408,95419.0
2018-11-15 12:00:00,56.6,56.74,56.48,56.59,64991.0,55.8803,56.0186,55.7619,55.8705,64991.0
2018-11-15 12:30:00,56.59,56.59,56.23,56.28,51932.0,55.8705,55.8705,55.515,55.5644,51932.0
2018-11-15 13:00:00,56.3,56.92,56.04,56.92,49473.0,55.5841,56.1963,55.3275,56.1963,49473.0
2018-11-15 13:30:00,56.92,56.99,56.64,56.86,50465.0,56.1963,56.2654,55.9198,56.137,50465.0
2018-11-15 14:00:00,56.9,57.12,56.8,57.09,57504.0,56.1765,56.3937,56.0778,56.3641,57504.0
2018-11-15 14:30:00,57.08,57.25,56.93,57.0,44679.0,56.3542,56.5221,56.2061,56.2752,44679.0
2018-11-15 15:00:00,57.03,57.12,56.53,56.77,70762.0,56.3049,56.3937,55.8112,56.0482,70762.0
2018-11-15 15:30:00,56.75,57.08,56.74,57.06,226060.0,56.0284,56.3542,56.0186,56.3345,226060.0
2018-11-16 09:30:00,56.59,57.01,56.59,56.91,81467.0,55.8705,56.2851,55.8705,56.1864,81467.0
2018-11-16 10:00:00,56.89,56.91,56.44,56.71,49076.0,56.1666,56.1864,55.7224,55.9889,49076.0
2018-11-16 10:30:00,56.73,57.12,56.7,56.77,180174.0,56.0087,56.3937,55.9791,56.0482,180174.0
2018-11-16 11:00:00,56.78,56.9,56.62,56.75,66956.0,56.058,56.1765,55.9001,56.0284,66956.0
2018-11-16 11:30:00,56.76,56.84,56.45,56.53,114452.0,56.0383,56.1173,55.7322,55.8112,114452.0
2018-11-16 12:00:00,56.54,56.73,56.44,56.52,44665.0,55.8211,56.0087,55.7224,55.8013,44665.0
2018-11-16 12:30:00,56.53,57.24,56.49,56.96,77416.0,55.8112,56.5122,55.7717,56.2358,77416.0
2018-11-16 13:00:00,56.96,57.01,56.53,56.56,52548.0,56.2358,56.2851,55.8112,55.8408,52548.0
2018-11-16 13:30:00,56.55,56.63,56.36,56.56,60600.0,55.831,55.91,55.6434,55.8408,60600.0
2018-11-16 14:00:00,56.59,56.74,56.51,56.68,52130.0,55.8705,56.0186,55.7915,55.9593,52130.0
2018-11-16 14:30:00,56.72,56.84,56.71,56.8,55584.0,55.9988,56.1173,55.9889,56.0778,55584.0
2018-11-16 15:00:00,56.81,56.9,56.72,56.77,84624.0,56.0877,56.1765,55.9988,56.0482,84624.0
2018-11-16 15:30:00,56.77,56.85,56.53,56.6,215471.0,56.0482,56.1272,55.8112,55.8803,215471.0
2018-11-19 09:30:00,56.48,56.6,56.14,56.51,40115.0,55.7619,55.8803,55.4262,55.7915,40115.0
2018-11-19 10:00:00,56.51,56.53,55.93,55.93,45802.0,55.7915,55.8112,55.2189,55.2189,45802.0
2018-11-19 10:30:00,55.93,56.33,55.91,56.21,46841.0,55.2189,55.6138,55.1991,55.4953,46841.0
2018-11-19 11:00:00,56.22,56.25,55.88,55.99,57946.0,55.5052,55.5348,55.1695,55.2781,57946.0
2018-11-19 11:30:00,55.98,56.08,55.61,55.81,84328.0,55.2682,55.3669,54.9029,55.1004,84328.0
2018-11-19 12:00:00,55.82,55.82,55.57,55.63,60059.0,55.1103,55.1103,54.8634,54.9227,60059.0
2018-11-19 12:30:00,55.61,55.85,55.48,55.82,46909.0,54.9029,55.1399,54.7746,55.1103,46909.0
2018-11-19 13:00:00,55.84,55.86,55.5,55.64,23515.0,55.13,55.1497,54.7943,54.9325,23515.0
2018-11-19 13:30:00,55.62,55.95,55.52,55.79,72253.0,54.9128,55.2386,54.8141,55.0806,72253.0
2018-11-19 14:00:00,55.78,55.89,55.57,55.88,50097.0,55.0708,55.1794,54.8634,55.1695,50097.0
2018-11-19 14:30:00,55.88,56.01,55.75,56.01,55505.0,55.1695,55.2978,55.0411,55.2978,55505.0
2018-11-19 15:00:00,56.02,56.2,55.89,56.1,74782.0,55.3077,55.4854,55.1794,55.3867,74782.0
2018-11-19 15:30:00,56.12,56.14,55.72,55.81,245770.0,55.4064,55.4262,55.0115,55.1004,245770.0
2018-11-20 09:30:00,54.68,55.17,54.01,54.07,130617.0,53.9847,54.4685,53.3233,53.3825,130617.0
2018-11-20 10:00:00,54.02,54.27,53.55,54.12,147644.0,53.3331,53.58,52.8691,53.4319,147644.0
2018-11-20 10:30:00,54.15,54.41,54.04,54.3,203910.0,53.4615,53.7182,53.3529,53.6096,203910.0
2018-11-20 11:00:00,54.28,54.42,53.8,53.8,116834.0,53.5898,53.7281,53.1159,53.1159,116834.0
2018-11-20 11:30:00,53.78,54.27,53.73,54.19,80032.0,53.0962,53.58,53.0468,53.501,80032.0
2018-11-20 12:00:00,54.23,54.32,54.05,54.26,48586.0,53.5405,53.6293,53.3628,53.5701,48586.0
2018-11-20 12:30:00,54.28,54.32,54.1,54.1,59898.0,53.5898,53.6293,53.4121,53.4121,59898.0
2018-11-20 13:00:00,54.1,54.34,54.09,54.18,52706.0,53.4121,53.6491,53.4022,53.4911,52706.0
2018-11-20 13:30:00,54.18,54.38,54.15,54.31,64400.0,53.4911,53.6886,53.4615,53.6194,64400.0
2018-11-20 14:00:00,54.3,54.57,54.18,54.54,83562.0,53.6096,53.8761,53.4911,53.8465,83562.0
2018-11-20 14:30:00,54.55,54.87,54.55,54.71,66597.0,53.8564,54.1723,53.8564,54.0144,66597.0
2018-11-20 15:00:00,54.68,54.88,54.42,54.83,62406.0,53.9847,54.1822,53.7281,54.1328,62406.0
2018-11-20 15:30:00,54.81,54.9,54.6,54.68,167108.0,54.1131,54.2019,53.9058,53.9847,167108.0
2018-11-21 09:30:00,55.16,55.19,54.78,54.9,54092.0,54.4586,54.4883,54.0835,54.2019,54092.0
2018-11-21 10:00:00,54.95,55.35,54.91,55.3,34510.0,54.2513,54.6462,54.2118,54.5969,34510.0
2018-11-21 10:30:00,55.29,55.59,55.2,55.52,141323.0,54.587,54.8832,54.4981,54.8141,141323.0
2018-11-21 11:00:00,55.49,55.72,55.42,55.49,87276.0,54.7844,55.0115,54.7153,54.7844,87276.0
2018-11-21 11:30:00,55.47,55.54,55.35,55.38,44315.0,54.7647,54.8338,54.6462,54.6758,44315.0
2018-11-21 12:00:00,55.39,55.43,55.25,55.33,50579.0,54.6857,54.7252,54.5475,54.6265,50579.0
2018-11-21 12:30:00,55.32,55.35,55.14,55.29,45817.0,54.6166,54.6462,54.4389,54.587,45817.0
2018-11-21 13:00:00,55.29,55.32,55.09,55.16,47573.0,54.587,54.6166,54.3895,54.4586,47573.0
2018-11-21 13:30:00,55.18,55.28,55.15,55.24,49101.0,54.4784,54.5771,54.4488,54.5376,49101.0
2018-11-21 14:00:00,55.23,55.28,55.11,55.26,42209.0,54.5278,54.5771,54.4093,54.5574,42209.0
2018-11-21 14:30:00,55.28,55.32,55.12,55.12,55212.0,54.5771,54.6166,54.4192,54.4192,55212.0
2018-11-21 15:00:00,55.13,55.19,55.03,55.06,72319.0,54.429,54.4883,54.3303,54.3599,72319.0
2018-11-21 15:30:00,55.05,55.05,54.81,54.83,178624.0,54.35,54.35,54.1131,54.1328,178624.0
2018-11-23 09:30:00,54.26,54.84,54.26,54.73,34035.0,53.5701,54.1427,53.5701,54.0341,34035.0
2018-11-23 10:00:00,54.73,55.1,54.73,54.86,33146.0,54.0341,54.3994,54.0341,54.1625,33146.0
2018-11-23 10:30:00,54.87,55.09,54.82,55.04,53936.0,54.1723,54.3895,54.123,54.3402,53936.0
2018-11-23 11:00:00,55.05,55.41,55.05,55.37,33560.0,54.35,54.7055,54.35,54.666,33560.0
2018-11-23 11:30:00,55.36,55.47,55.21,55.25,25885.0,54.6561,54.7647,54.508,54.5475,25885.0
2018-11-23 12:00:00,55.24,55.48,55.15,55.34,29607.0,54.5376,54.7746,54.4488,54.6364,29607.0
2018-11-23 12:30:00,55.35,55.5,55.08,55.08,54329.0,54.6462,54.7943,54.3797,54.3797,54329.0
2018-11-26 09:30:00,55.51,55.55,54.85,55.51,47066.0,54.8042,54.8437,54.1526,54.8042,47066.0
2018-11-26 10:00:00,55.49,55.65,55.42,55.57,39417.0,54.7844,54.9424,54.7153,54.8634,39417.0
2018-11-26 10:30:00,55.59,55.75,55.41,55.72,44519.0,54.8832,55.0411,54.7055,55.0115,44519.0
2018-11-26 11:00:00,55.72,55.79,55.48,55.49,39533.0,55.0115,55.0806,54.7746,54.7844,39533.0
2018-11-26 11:30:00,55.48,55.48,55.19,55.32,28096.0,54.7746,54.7746,54.4883,54.6166,28096.0
2018-11-26 12:00:00,55.34,55.41,55.14,55.14,26889.0,54.6364,54.7055,54.4389,54.4389,26889.0
2018-11-26 12:30:00,55.14,55.18,54.96,55.17,22761.0,54.4389,54.4784,54.2612,54.4685,22761.0
2018-11-26 13:00:00,55.17,55.28,55.1,55.18,34436.0,54.4685,54.5771,54.3994,54.4784,34436.0
2018-11-26 13:30:00,55.18,55.23,55.09,55.17,35204.0,54.4784,54.5278,54.3895,54.4685,35204.0
2018-11-26 14:00:00,55.16,55.39,55.11,55.37,29891.0,54.4586,54.6857,54.4093,54.666,29891.0
2018-11-26 14:30:00,55.39,55.51,55.28,55.41,35180.0,54.6857,54.8042,54.5771,54.7055,35180.0
2018-11-26 15:00:00,55.41,55.48,55.37,55.4,48379.0,54.7055,54.7746,54.666,54.6956,48379.0
2018-11-26 15:30:00,55.4,55.58,55.4,55.52,121323.0,54.6956,54.8733,54.6956,54.8141,121323.0
2018-11-27 09:30:00,55.05,55.46,54.49,54.58,34343.0,54.35,54.7548,53.7972,53.886,34343.0
2018-11-27 10:00:00,54.56,54.92,54.4,54.42,37096.0,53.8663,54.2217,53.7083,53.7281,37096.0
2018-11-27 10:30:00,54.42,54.76,54.34,54.66,53408.0,53.7281,54.0637,53.6491,53.965,53408.0
2018-11-27 11:00:00,54.62,54.8,54.45,54.58,55520.0,53.9255,54.1032,53.7577,53.886,55520.0
2018-11-27 11:30:00,54.55,54.74,54.37,54.63,46933.0,53.8564,54.044,53.6787,53.9354,46933.0
2018-11-27 12:00:00,54.65,54.67,54.46,54.46,31707.0,53.9551,53.9749,53.7675,53.7675,31707.0
2018-11-27 12:30:00,54.45,54.61,54.35,54.52,37480.0,53.7577,53.9156,53.6589,53.8268,37480.0
2018-11-27 13:00:00,54.52,54.75,54.49,54.6,46106.0,53.8268,54.0539,53.7972,53.9058,46106.0
2018-11-27 13:30:00,54.6,54.65,54.47,54.64,38248.0,53.9058,53.9551,53.7774,53.9453,38248.0
2018-11-27 14:00:00,54.64,54.72,54.57,54.6,42290.0,53.9453,54.0242,53.8761,53.9058,42290.0
2018-11-27 14:30:00,54.61,54.83,54.58,54.78,50992.0,53.9156,54.1328,53.886,54.0835,50992.0
2018-11-27 15:00:00,54.77,54.9,54.73,54.88,71143.0,54.0736,54.2019,54.0341,54.1822,71143.0
2018-11-27 15:30:00,54.88,54.99,54.82,54.99,142166.0,54.1822,54.2908,54.123,54.2908,142166.0
2018-11-28 09:30:00,55.24,55.47,54.91,55.0,51783.0,54.5376,54.7647,54.2118,54.3007,51783.0
2018-11-28 10:00:00,55.0,55.01,54.65,54.85,22942.0,54.3007,54.3105,53.9551,54.1526,22942.0
2018-11-28 10:30:00,54.86,55.19,54.82,55.14,33707.0,54.1625,54.4883,54.123,54.4389,33707.0
2018-11-28 11:00:00,55.12,55.6,55.11,55.57,34088.0,54.4192,54.893,54.4093,54.8634,34088.0
2018-11-28 11:30:00,55.57,55.63,55.45,55.56,46496.0,54.8634,54.9227,54.745,54.8536,46496.0
2018-11-28 12:00:00,55.59,56.25,55.57,56.02,57429.0,54.8832,55.5348,54.8634,55.3077,57429.0
2018-11-28 12:30:00,56.03,56.16,55.95,56.08,32777.0,55.3176,55.4459,55.2386,55.3669,32777.0
2018-11-28 13:00:00,56.08,56.2,55.97,56.14,27103.0,55.3669,55.4854,55.2583,55.4262,27103.0
2018-11-28 13:30:00,56.13,56.25,56.04,56.04,74207.0,55.4163,55.5348,55.3275,55.3275,74207.0
2018-11-28 14:00:00,56.02,56.13,55.87,55.92,80239.0,55.3077,55.4163,55.1596,55.209,80239.0
2018-11-28 14:30:00,55.93,56.0,55.83,55.85,52781.0,55.2189,55.288,55.1201,55.1399,52781.0
2018-11-28 15:00:00,55.85,56.05,55.79,56.05,85011.0,55.1399,55.3373,55.0806,55.3373,85011.0
2018-11-28 15:30:00,56.04,56.21,55.98,56.17,195314.0,55.3275,55.4953,55.2682,55.4558,195314.0
2018-11-29 09:30:00,55.89,56.13,55.59,55.74,76960.0,55.1794,55.4163,54.8832,55.0313,76960.0
2018-11-29 10:00:00,55.73,55.82,55.58,55.72,50413.0,55.0214,55.1103,54.8733,55.0115,50413.0
2018-11-29 10:30:00,55.72,55.96,55.45,55.58,55656.0,55.0115,55.2485,54.745,54.8733,55656.0
2018-11-29 11:00:00,55.58,55.85,55.45,55.85,49871.0,54.8733,55.1399,54.745,55.1399,49871.0
2018-11-29 11:30:00,55.86,55.96,55.8,55.86,32553.0,55.1497,55.2485,55.0905,55.1497,32553.0
2018-11-29 12:00:00,55.85,55.9,55.78,55.8,74037.0,55.1399,55.1892,55.0708,55.0905,74037.0
2018-11-29 12:30:00,55.8,56.08,55.75,56.05,69216.0,55.0905,55.3669,55.0411,55.3373,69216.0
2018-11-29 13:00:00,56.04,56.04,55.87,55.95,41846.0,55.3275,55.3275,55.1596,55.2386,41846.0
2018-11-29 13:30:00,55.95,56.12,55.93,56.02,39498.0,55.2386,55.4064,55.2189,55.3077,39498.0
2018-11-29 14:00:00,56.01,56.21,55.97,56.12,78196.0,55.2978,55.4953,55.2583,55.4064,78196.0
2018-11-29 14:30:00,56.11,56.41,56.11,56.4,68469.0,55.3966,55.6927,55.3966,55.6829,68469.0
2018-11-29 15:00:00,56.4,56.42,56.27,56.34,75416.0,55.6829,55.7026,55.5545,55.6236,75416.0
2018-11-29 15:30:00,56.32,56.32,55.95,55.97,161346.0,55.6039,55.6039,55.2386,55.2583,161346.0
2018-11-30 09:30:00,55.67,55.88,55.42,55.8,92922.0,54.9622,55.1695,54.7153,55.0905,92922.0
2018-11-30 10:00:00,55.78,55.94,55.66,55.82,37772.0,55.0708,55.2287,54.9523,55.1103,37772.0
2018-11-30 10:30:00,55.82,56.1,55.82,55.9,62536.0,55.1103,55.3867,55.1103,55.1892,62536.0
2018-11-30 11:00:00,55.88,55.96,55.78,55.93,47374.0,55.1695,55.2485,55.0708,55.2189,47374.0
2018-11-30 11:30:00,55.92,56.19,55.82,56.18,67848.0,55.209,55.4755,55.1103,55.4657,67848.0
2018-11-30 12:00:00,56.19,56.29,56.16,56.16,52701.0,55.4755,55.5743,55.4459,55.4459,52701.0
2018-11-30 12:30:00,56.16,56.16,56.05,56.06,33635.0,55.4459,55.4459,55.3373,55.3472,33635.0
2018-11-30 13:00:00,56.04,56.19,56.0,56.19,28240.0,55.3275,55.4755,55.288,55.4755,28240.0
2018-11-30 13:30:00,56.19,56.33,56.15,56.22,39230.0,55.4755,55.6138,55.4361,55.5052,39230.0
2018-11-30 14:00:00,56.22,56.39,56.21,56.33,41346.0,55.5052,55.673,55.4953,55.6138,41346.0
2018-11-30 14:30:00,56.33,56.48,56.25,56.25,57394.0,55.6138,55.7619,55.5348,55.5348,57394.0
2018-11-30 15:00:00,56.27,56.33,56.19,56.23,68439.0,55.5545,55.6138,55.4755,55.515,68439.0
2018-11-30 15:30:00,56.23,56.32,56.12,56.14,275371.0,55.515,55.6039,55.4064,55.4262,275371.0
2018-12-03 09:30:00,57.06,57.69,57.0,57.31,140603.0,56.3345,56.9565,56.2752,56.5813,140603.0
2018-12-03 10:00:00,57.39,57.39,56.89,57.36,47366.0,56.6603,56.6603,56.1666,56.6307,47366.0
2018-12-03 10:30:00,57.33,57.33,56.71,56.75,37133.0,56.6011,56.6011,55.9889,56.0284,37133.0
2018-12-03 11:00:00,56.76,56.77,56.38,56.47,86451.0,56.0383,56.0482,55.6631,55.752,86451.0
2018-12-03 11:30:00,56.51,56.63,56.34,56.46,103425.0,55.7915,55.91,55.6236,55.7421,103425.0
2018-12-03 12:00:00,56.47,56.71,56.46,56.68,53279.0,55.752,55.9889,55.7421,55.9593,53279.0
2018-12-03 12:30:00,56.7,56.77,56.54,56.64,35399.0,55.9791,56.0482,55.8211,55.9198,35399.0
2018-12-03 13:00:00,56.68,56.81,56.68,56.77,53120.0,55.9593,56.0877,55.9593,56.0482,53120.0
2018-12-03 13:30:00,56.73,56.74,56.52,56.55,32119.0,56.0087,56.0186,55.8013,55.831,32119.0
2018-12-03 14:00:00,56.57,56.72,56.36,56.68,39108.0,55.8507,55.9988,55.6434,55.9593,39108.0
2018-12-03 14:30:00,56.7,56.72,56.52,56.58,37205.0,55.9791,55.9988,55.8013,55.8606,37205.0
2018-12-03 15:00:00,56.56,56.87,56.5,56.85,98151.0,55.8408,56.1469,55.7816,56.1272,98151.0
2018-12-03 15:30:00,56.85,56.86,56.53,56.73,249727.0,56.1272,56.137,55.8112,56.0087,249727.0
2018-12-04 09:30:00,56.4,56.59,56.05,56.12,83217.0,55.6829,55.8705,55.3373,55.4064,83217.0
2018-12-04 10:00:00,56.09,56.25,55.99,56.16,71198.0,55.3768,55.5348,55.2781,55.4459,71198.0
2018-12-04 10:30:00,56.18,56.44,55.91,55.91,61899.0,55.4657,55.7224,55.1991,55.1991,61899.0
2018-12-04 11:00:00,55.89,56.0,55.57,55.65,65869.0,55.1794,55.288,54.8634,54.9424,65869.0
2018-12-04 11:30:00,55.65,56.02,55.64,55.84,145372.0,54.9424,55.3077,54.9325,55.13,145372.0
2018-12-04 12:00:00,55.83,55.84,55.17,55.19,99381.0,55.1201,55.13,54.4685,54.4883,99381.0
2018-12-04 12:30:00,55.17,55.68,54.95,55.19,88070.0,54.4685,54.972,54.2513,54.4883,88070.0
2018-12-04 13:00:00,55.11,55.18,54.73,54.83,70990.0,54.4093,54.4784,54.0341,54.1328,70990.0
2018-12-04 13:30:00,54.81,55.27,54.68,55.15,70484.0,54.1131,54.5672,53.9847,54.4488,70484.0
2018-12-04 14:00:00,55.11,55.22,54.98,55.0,43778.0,54.4093,54.5179,54.2809,54.3007,43778.0
2018-12-04 14:30:00,55.02,55.33,55.02,55.06,49370.0,54.3204,54.6265,54.3204,54.3599,49370.0
2018-12-04 15:00:00,55.04,55.09,54.77,54.77,138701.0,54.3402,54.3895,54.0736,54.0736,138701.0
2018-12-04 15:30:00,54.77,54.91,54.26,54.45,631289.0,54.0736,54.2118,53.5701,53.7577,631289.0
2018-12-06 09:30:00,53.34,53.43,52.25,52.25,288500.0,52.6618,52.7506,51.5856,51.5856,288500.0
2018-12-06 10:00:00,52.21,52.6,52.03,52.11,222601.0,51.5462,51.9312,51.3684,51.4474,222601.0
2018-12-06 10:30:00,52.17,52.21,51.57,51.64,150345.0,51.5067,51.5462,50.9143,50.9834,150345.0
2018-12-06 11:00:00,51.63,51.8,51.19,51.28,167908.0,50.9735,51.1414,50.5391,50.628,167908.0
2018-12-06 11:30:00,51.28,51.92,51.27,51.75,107491.0,50.628,51.2598,50.6181,51.092,107491.0
2018-12-06 12:00:00,51.77,52.35,51.69,52.32,101191.0,51.1117,51.6844,51.0328,51.6548,101191.0
2018-12-06 12:30:00,52.29,52.62,52.15,52.39,124032.0,51.6251,51.9509,51.4869,51.7239,124032.0
2018-12-06 13:00:00,52.38,52.38,52.12,52.19,79189.0,51.714,51.714,51.4573,51.5264,79189.0
2018-12-06 13:30:00,52.17,52.76,52.13,52.76,88652.0,51.5067,52.0892,51.4672,52.0892,88652.0
2018-12-06 14:00:00,52.76,52.88,52.51,52.75,127935.0,52.0892,52.2076,51.8423,52.0793,127935.0
2018-12-06 14:30:00,52.72,52.79,52.43,52.52,187479.0,52.0497,52.1188,51.7634,51.8522,187479.0
2018-12-06 15:00:00,52.52,52.72,52.2,52.45,161850.0,51.8522,52.0497,51.5363,51.7831,161850.0
2018-12-06 15:30:00,52.44,53.08,52.43,53.03,401557.0,51.7732,52.4051,51.7634,52.3557,401557.0
2018-12-07 09:30:00,53.08,53.75,53.0,53.38,85002.0,52.4051,53.0666,52.3261,52.7013,85002.0
2018-12-07 10:00:00,53.32,53.35,52.48,52.64,65162.0,52.642,52.6717,51.8127,51.9707,65162.0
2018-12-07 10:30:00,52.66,52.74,52.31,52.64,81729.0,51.9904,52.0694,51.6449,51.9707,81729.0
2018-12-07 11:00:00,52.64,52.72,51.97,52.08,92246.0,51.9707,52.0497,51.3092,51.4178,92246.0
2018-12-07 11:30:00,52.09,52.32,51.78,51.81,72128.0,51.4277,51.6548,51.1216,51.1512,72128.0
2018-12-07 12:00:00,51.85,52.06,51.84,51.94,43238.0,51.1907,51.3981,51.1809,51.2796,43238.0
2018-12-07 12:30:00,51.93,52.06,51.63,52.01,79036.0,51.2697,51.3981,50.9735,51.3487,79036.0
2018-12-07 13:00:00,52.0,52.06,51.53,51.64,107005.0,51.3388,51.3981,50.8748,50.9834,107005.0
2018-12-07 13:30:00,51.62,51.67,51.29,51.3,90840.0,50.9637,51.013,50.6378,50.6477,90840.0
2018-12-07 14:00:00,51.32,51.43,51.02,51.31,155370.0,50.6675,50.7761,50.3713,50.6576,155370.0
2018-12-07 14:30:00,51.33,51.38,50.75,50.83,148264.0,50.6773,50.7267,50.1047,50.1837,148264.0
2018-12-07 15:00:00,50.83,51.27,50.62,51.22,329107.0,50.1837,50.6181,49.9764,50.5687,329107.0
2018-12-07 15:30:00,51.21,51.5,51.07,51.22,398935.0,50.5589,50.8452,50.4206,50.5687,398935.0
2018-12-10 09:30:00,51.13,51.7,50.96,51.2,96804.0,50.4799,51.0426,50.312,50.549,96804.0
2018-12-10 10:00:00,51.18,51.2,50.73,50.8,69604.0,50.5292,50.549,50.085,50.1541,69604.0
2018-12-10 10:30:00,50.79,50.9,50.33,50.35,101910.0,50.1442,50.2528,49.6901,49.7098,101910.0
2018-12-10 11:00:00,50.37,50.38,49.83,50.12,140442.0,49.7295,49.7394,49.1964,49.4827,140442.0
2018-12-10 11:30:00,50.12,50.43,50.03,50.14,123765.0,49.4827,49.7888,49.3939,49.5025,123765.0
2018-12-10 12:00:00,50.15,50.22,49.9,50.09,112980.0,49.5123,49.5815,49.2655,49.4531,112980.0
2018-12-10 12:30:00,50.11,50.74,50.09,50.69,67050.0,49.4729,50.0948,49.4531,50.0455,67050.0
2018-12-10 13:00:00,50.71,50.73,50.46,50.54,161444.0,50.0652,50.085,49.8184,49.8974,161444.0
2018-12-10 13:30:00,50.54,50.92,50.53,50.81,146595.0,49.8974,50.2726,49.8875,50.164,146595.0
2018-12-10 14:00:00,50.82,51.01,50.75,50.81,143056.0,50.1738,50.3614,50.1047,50.164,143056.0
2018-12-10 14:30:00,50.81,51.22,50.78,51.06,93271.0,50.164,50.5687,50.1343,50.4108,93271.0
2018-12-10 15:00:00,51.05,51.09,50.76,50.96,106019.0,50.4009,50.4404,50.1146,50.312,106019.0
2018-12-10 15:30:00,50.98,51.46,50.96,51.19,226292.0,50.3318,50.8057,50.312,50.5391,226292.0
2018-12-11 09:30:00,52.12,53.12,51.54,51.64,52057.0,51.4573,52.4446,50.8847,50.9834,52057.0
2018-12-11 10:00:00,51.62,52.06,51.35,51.73,51971.0,50.9637,51.3981,50.6971,51.0723,51971.0
2018-12-11 10:30:00,51.76,51.93,51.3,51.39,70932.0,51.1019,51.2697,50.6477,50.7366,70932.0
2018-12-11 11:00:00,51.41,51.5,50.95,50.98,85489.0,50.7563,50.8452,50.3022,50.3318,85489.0
2018-12-11 11:30:00,51.02,51.02,50.79,50.88,67349.0,50.3713,50.3713,50.1442,50.2331,67349.0
2018-12-11 12:00:00,50.83,50.83,50.29,50.45,93667.0,50.1837,50.1837,49.6506,49.8085,93667.0
2018-12-11 12:30:00,50.44,50.48,50.22,50.3,154653.0,49.7987,49.8381,49.5815,49.6604,154653.0
2018-12-11 13:00:00,50.29,50.43,50.14,50.17,141533.0,49.6506,49.7888,49.5025,49.5321,141533.0
2018-12-11 13:30:00,50.15,50.3,49.9,49.99,209385.0,49.5123,49.6604,49.2655,49.3544,209385.0
2018-12-11 14:00:00,49.99,50.2,49.89,50.07,255016.0,49.3544,49.5617,49.2556,49.4334,255016.0
2018-12-11 14:30:00,50.05,50.47,50.05,50.44,192292.0,49.4136,49.8283,49.4136,49.7987,192292.0
2018-12-11 15:00:00,50.45,50.78,50.3,50.6,144082.0,49.8085,50.1343,49.6604,49.9566,144082.0
2018-12-11 15:30:00,50.6,50.85,50.27,50.3,219296.0,49.9566,50.2034,49.6308,49.6604,219296.0
2018-12-12 09:30:00,51.08,51.36,50.92,51.0,76858.0,50.4305,50.707,50.2726,50.3515,76858.0
2018-12-12 10:00:00,51.01,51.4,50.81,50.94,196412.0,50.3614,50.7465,50.164,50.2923,196412.0
2018-12-12 10:30:00,50.94,51.38,50.85,51.3,266272.0,50.2923,50.7267,50.2034,50.6477,266272.0
2018-12-12 11:00:00,51.32,51.73,51.28,51.54,75149.0,50.6675,51.0723,50.628,50.8847,75149.0
2018-12-12 11:30:00,51.55,51.7,51.43,51.68,41394.0,50.8945,51.0426,50.7761,51.0229,41394.0
2018-12-12 12:00:00,51.68,51.73,51.55,51.69,34185.0,51.0229,51.0723,50.8945,51.0328,34185.0
2018-12-12 12:30:00,51.67,51.85,51.54,51.74,55499.0,51.013,51.1907,50.8847,51.0821,55499.0
2018-12-12 13:00:00,51.76,51.99,51.76,51.87,43594.0,51.1019,51.3289,51.1019,51.2105,43594.0
2018-12-12 13:30:00,51.85,51.85,51.65,51.7,35499.0,51.1907,51.1907,50.9933,51.0426,35499.0
2018-12-12 14:00:00,51.72,51.73,51.32,51.39,117955.0,51.0624,51.0723,50.6675,50.7366,117955.0
2018-12-12 14:30:00,51.37,51.47,51.23,51.44,55787.0,50.7168,50.8156,50.5786,50.7859,55787.0
2018-12-12 15:00:00,51.43,51.58,51.18,51.18,79118.0,50.7761,50.9242,50.5292,50.5292,79118.0
2018-12-12 15:30:00,51.2,51.37,50.98,51.02,181630.0,50.549,50.7168,50.3318,50.3713,181630.0
2018-12-13 09:30:00,51.23,51.27,50.5,50.55,44186.0,50.5989,50.6384,49.8778,49.9272,44186.0
2018-12-13 10:00:00,50.55,51.06,50.52,50.88,53966.0,49.9272,50.4309,49.8976,50.2532,53966.0
2018-12-13 10:30:00,50.85,51.17,50.78,50.98,45728.0,50.2235,50.5396,50.1544,50.3519,45728.0
2018-12-13 11:00:00,50.96,51.02,50.6,50.68,86083.0,50.3322,50.3914,49.9766,50.0556,86083.0
2018-12-13 11:30:00,50.68,51.08,50.6,50.89,94857.0,50.0556,50.4507,49.9766,50.263,94857.0
2018-12-13 12:00:00,50.83,50.87,50.66,50.66,53744.0,50.2038,50.2433,50.0359,50.0359,53744.0
2018-12-13 12:30:00,50.65,50.85,50.6,50.67,24271.0,50.026,50.2235,49.9766,50.0458,24271.0
2018-12-13 13:00:00,50.69,50.7,50.36,50.45,35306.0,50.0655,50.0754,49.7396,49.8285,35306.0
2018-12-13 13:30:00,50.47,50.69,50.46,50.48,31098.0,49.8482,50.0655,49.8383,49.8581,31098.0
2018-12-13 14:00:00,50.5,50.53,50.32,50.42,33279.0,49.8778,49.9075,49.7001,49.7988,33279.0
2018-12-13 14:30:00,50.42,50.42,50.1,50.15,72190.0,49.7988,49.7988,49.4828,49.5322,72190.0
2018-12-13 15:00:00,50.17,50.28,50.06,50.2,113879.0,49.5519,49.6606,49.4433,49.5815,113879.0
2018-12-13 15:30:00,50.19,50.24,49.94,49.97,343223.0,49.5717,49.6211,49.3247,49.3544,343223.0
2018-12-14 09:30:00,49.37,49.97,49.19,49.71,143314.0,48.7618,49.3544,48.584,49.0976,143314.0
2018-12-14 10:00:00,49.71,49.99,49.61,49.79,75974.0,49.0976,49.3741,48.9988,49.1766,75974.0
2018-12-14 10:30:00,49.78,50.15,49.62,49.94,75315.0,49.1667,49.5322,49.0087,49.3247,75315.0
2018-12-14 11:00:00,49.92,50.08,49.81,49.91,84673.0,49.305,49.463,49.1963,49.2951,84673.0
2018-12-14 11:30:00,49.92,50.04,49.67,49.72,179433.0,49.305,49.4235,49.0581,49.1075,179433.0
2018-12-14 12:00:00,49.78,50.02,49.78,50.0,72871.0,49.1667,49.4038,49.1667,49.384,72871.0
2018-12-14 12:30:00,50.0,50.08,49.82,49.82,112404.0,49.384,49.463,49.2062,49.2062,112404.0
2018-12-14 13:00:00,49.82,49.95,49.77,49.86,66978.0,49.2062,49.3346,49.1568,49.2457,66978.0
2018-12-14 13:30:00,49.85,49.86,49.67,49.72,74078.0,49.2359,49.2457,49.0581,49.1075,74078.0
2018-12-14 14:00:00,49.73,49.85,49.56,49.83,99408.0,49.1173,49.2359,48.9494,49.2161,99408.0
2018-12-14 14:30:00,49.83,49.84,49.39,49.58,128812.0,49.2161,49.226,48.7815,48.9692,128812.0
2018-12-14 15:00:00,49.58,49.65,49.39,49.39,162421.0,48.9692,49.0383,48.7815,48.7815,162421.0
2018-12-14 15:30:00,49.41,49.55,49.26,49.47,401010.0,48.8013,48.9396,48.6531,48.8605,401010.0
2018-12-17 09:30:00,49.44,49.47,48.81,49.07,139649.0,48.8309,48.8605,48.2087,48.4655,139649.0
2018-12-17 10:00:00,49.11,49.25,48.94,49.17,106325.0,48.505,48.6432,48.3371,48.5642,106325.0
2018-12-17 10:30:00,49.21,49.53,49.04,49.49,108937.0,48.6037,48.9198,48.4358,48.8803,108937.0
2018-12-17 11:00:00,49.5,49.75,49.48,49.68,77135.0,48.8902,49.1371,48.8704,49.068,77135.0
2018-12-17 11:30:00,49.68,49.87,49.56,49.84,66434.0,49.068,49.2556,48.9494,49.226,66434.0
2018-12-17 12:00:00,49.86,49.95,49.61,49.66,76533.0,49.2457,49.3346,48.9988,49.0482,76533.0
2018-12-17 12:30:00,49.65,49.65,49.29,49.31,128347.0,49.0383,49.0383,48.6828,48.7025,128347.0
2018-12-17 13:00:00,49.3,49.33,49.04,49.05,118996.0,48.6926,48.7223,48.4358,48.4457,118996.0
2018-12-17 13:30:00,49.05,49.21,48.83,49.13,168849.0,48.4457,48.6037,48.2284,48.5247,168849.0
2018-12-17 14:00:00,49.14,49.18,48.92,48.98,115316.0,48.5346,48.5741,48.3173,48.3766,115316.0
2018-12-17 14:30:00,48.98,49.15,48.88,48.94,127390.0,48.3766,48.5445,48.2778,48.3371,127390.0
2018-12-17 15:00:00,48.93,49.03,48.77,48.84,160641.0,48.3272,48.426,48.1692,48.2383,160641.0
2018-12-17 15:30:00,48.84,48.84,48.44,48.81,404380.0,48.2383,48.2383,47.8432,48.2087,404380.0
2018-12-18 09:30:00,49.4,49.76,49.27,49.71,69459.0,48.7914,49.147,48.663,49.0976,69459.0
2018-12-18 10:00:00,49.71,49.85,49.51,49.67,107650.0,49.0976,49.2359,48.9,49.0581,107650.0
2018-12-18 10:30:00,49.67,49.83,49.38,49.4,85914.0,49.0581,49.2161,48.7716,48.7914,85914.0
2018-12-18 11:00:00,49.41,49.51,49.22,49.33,61189.0,48.8013,48.9,48.6136,48.7223,61189.0
2018-12-18 11:30:00,49.33,49.58,49.32,49.51,60274.0,48.7223,48.9692,48.7124,48.9,60274.0
2018-12-18 12:00:00,49.51,49.68,49.42,49.6,68408.0,48.9,49.068,48.8112,48.9889,68408.0
2018-12-18 12:30:00,49.61,49.74,49.53,49.64,70605.0,48.9988,49.1272,48.9198,49.0284,70605.0
2018-12-18 13:00:00,49.64,49.67,49.39,49.45,60354.0,49.0284,49.0581,48.7815,48.8408,60354.0
2018-12-18 13:30:00,49.44,49.45,49.16,49.22,56066.0,48.8309,48.8408,48.5544,48.6136,56066.0
2018-12-18 14:00:00,49.23,49.27,49.05,49.12,86964.0,48.6235,48.663,48.4457,48.5149,86964.0
2018-12-18 14:30:00,49.13,49.14,48.69,48.7,106268.0,48.5247,48.5346,48.0901,48.1,106268.0
2018-12-18 15:00:00,48.71,48.84,48.56,48.71,155497.0,48.1099,48.2383,47.9617,48.1099,155497.0
2018-12-18 15:30:00,48.71,49.19,48.71,48.95,279577.0,48.1099,48.584,48.1099,48.3469,279577.0
2018-12-19 09:30:00,48.75,49.71,48.62,49.58,61429.0,48.1494,49.0976,48.021,48.9692,61429.0
2018-12-19 10:00:00,49.62,49.83,49.55,49.64,72655.0,49.0087,49.2161,48.9396,49.0284,72655.0
2018-12-19 10:30:00,49.65,49.71,49.48,49.62,66841.0,49.0383,49.0976,48.8704,49.0087,66841.0
2018-12-19 11:00:00,49.62,49.66,49.31,49.43,71761.0,49.0087,49.0482,48.7025,48.821,71761.0
2018-12-19 11:30:00,49.41,49.43,49.29,49.38,51288.0,48.8013,48.821,48.6828,48.7716,51288.0
2018-12-19 12:00:00,49.38,49.55,49.35,49.45,76258.0,48.7716,48.9396,48.742,48.8408,76258.0
2018-12-19 12:30:00,49.44,49.46,49.27,49.28,48252.0,48.8309,48.8507,48.663,48.6729,48252.0
2018-12-19 13:00:00,49.28,49.37,49.19,49.28,63202.0,48.6729,48.7618,48.584,48.6729,63202.0
2018-12-19 13:30:00,49.3,49.69,49.29,49.65,275424.0,48.6926,49.0778,48.6828,49.0383,275424.0
2018-12-19 14:00:00,49.74,49.81,48.44,48.84,109501.0,49.1272,49.1963,47.8432,48.2383,109501.0
2018-12-19 14:30:00,48.83,49.04,47.77,47.84,175219.0,48.2284,48.4358,47.1815,47.2506,175219.0
2018-12-19 15:00:00,47.81,47.84,47.22,47.39,326356.0,47.221,47.2506,46.6383,46.8062,326356.0
2018-12-19 15:30:00,47.39,47.6,47.13,47.19,719959.0,46.8062,47.0136,46.5494,46.6086,719959.0
2018-12-20 09:30:00,46.85,47.31,46.69,47.14,91967.0,46.2728,46.7271,46.1148,46.5592,91967.0
2018-12-20 10:00:00,47.16,47.43,46.96,46.97,168016.0,46.579,46.8457,46.3815,46.3913,168016.0
2018-12-20 10:30:00,46.97,47.13,46.84,46.86,233035.0,46.3913,46.5494,46.2629,46.2827,233035.0
2018-12-20 11:00:00,46.86,46.92,46.35,46.48,336122.0,46.2827,46.342,45.779,45.9074,336122.0
2018-12-20 11:30:00,46.48,46.54,45.96,46.08,183024.0,45.9074,45.9666,45.3938,45.5123,183024.0
2018-12-20 12:00:00,46.09,46.27,45.71,46.27,149252.0,45.5222,45.7,45.1469,45.7,149252.0
2018-12-20 12:30:00,46.24,46.26,45.87,46.07,107400.0,45.6703,45.6901,45.3049,45.5024,107400.0
2018-12-20 13:00:00,46.07,46.09,45.78,45.98,88676.0,45.5024,45.5222,45.216,45.4135,88676.0
2018-12-20 13:30:00,45.97,45.98,45.68,45.7,142024.0,45.4037,45.4135,45.1172,45.137,142024.0
2018-12-20 14:00:00,45.71,45.79,45.15,45.77,189938.0,45.1469,45.2259,44.5938,45.2061,189938.0
2018-12-20 14:30:00,45.78,46.23,45.69,45.92,140347.0,45.216,45.6605,45.1271,45.3543,140347.0
2018-12-20 15:00:00,45.91,46.13,45.58,45.86,236337.0,45.3444,45.5617,45.0185,45.295,236337.0
2018-12-20 15:30:00,45.89,46.13,45.45,45.73,584022.0,45.3246,45.5617,44.8901,45.1666,584022.0
2018-12-21 09:30:00,45.63,45.99,45.27,45.32,451594.0,45.0678,45.4234,44.7123,44.7617,451594.0
2018-12-21 10:00:00,45.33,46.42,45.19,46.17,241114.0,44.7715,45.8481,44.6333,45.6012,241114.0
2018-12-21 10:30:00,46.19,46.21,45.68,45.82,171462.0,45.6209,45.6407,45.1172,45.2555,171462.0
2018-12-21 11:00:00,45.82,45.91,45.35,45.91,154240.0,45.2555,45.3444,44.7913,45.3444,154240.0
2018-12-21 11:30:00,45.92,45.95,45.57,45.57,153349.0,45.3543,45.3839,45.0086,45.0086,153349.0
2018-12-21 12:00:00,45.57,45.71,45.35,45.43,184863.0,45.0086,45.1469,44.7913,44.8703,184863.0
2018-12-21 12:30:00,45.43,45.89,45.26,45.58,196740.0,44.8703,45.3246,44.7024,45.0185,196740.0
2018-12-21 13:00:00,45.57,45.92,45.51,45.85,149061.0,45.0086,45.3543,44.9493,45.2851,149061.0
2018-12-21 13:30:00,45.84,45.99,45.6,45.69,124337.0,45.2753,45.4234,45.0382,45.1271,124337.0
2018-12-21 14:00:00,45.67,45.81,45.46,45.62,131197.0,45.1074,45.2456,44.8999,45.058,131197.0
2018-12-21 14:30:00,45.61,45.75,45.46,45.57,101006.0,45.0481,45.1864,44.8999,45.0086,101006.0
2018-12-21 15:00:00,45.57,45.71,45.25,45.26,156249.0,45.0086,45.1469,44.6925,44.7024,156249.0
2018-12-21 15:30:00,45.27,45.58,45.16,45.48,665553.0,44.7123,45.0185,44.6036,44.9197,665553.0
2018-12-24 09:30:00,44.88,45.02,43.78,44.07,108977.0,44.3271,44.4654,43.2406,43.5271,108977.0
2018-12-24 10:00:00,43.98,44.6,43.81,44.55,103961.0,43.4382,44.0505,43.2703,44.0012,103961.0
2018-12-24 10:30:00,44.6,45.07,44.57,44.87,114373.0,44.0505,44.5147,44.0209,44.3172,114373.0
2018-12-24 11:00:00,44.88,45.04,44.66,44.75,101408.0,44.3271,44.4851,44.1098,44.1987,101408.0
2018-12-24 11:30:00,44.74,44.93,44.58,44.78,95682.0,44.1888,44.3765,44.0308,44.2283,95682.0
2018-12-24 12:00:00,44.8,44.99,44.69,44.95,111485.0,44.2481,44.4357,44.1394,44.3962,111485.0
2018-12-24 12:30:00,44.96,45.05,44.1,44.17,251848.0,44.4061,44.495,43.5567,43.6258,251848.0
2018-12-26 09:30:00,44.5,44.7,43.87,44.21,225130.0,43.9518,44.1493,43.3295,43.6653,225130.0
2018-12-26 10:00:00,44.19,44.19,43.27,43.34,184727.0,43.6456,43.6456,42.7369,42.8061,184727.0
2018-12-26 10:30:00,43.32,43.71,43.27,43.4,86797.0,42.7863,43.1715,42.7369,42.8653,86797.0
2018-12-26 11:00:00,43.42,43.76,43.33,43.73,150664.0,42.8851,43.2209,42.7962,43.1913,150664.0
2018-12-26 11:30:00,43.73,44.03,43.69,43.99,192546.0,43.1913,43.4876,43.1517,43.4481,192546.0
2018-12-26 12:00:00,44.01,44.52,44.0,44.29,108641.0,43.4678,43.9715,43.4579,43.7444,108641.0
2018-12-26 12:30:00,44.29,44.51,44.27,44.44,106000.0,43.7444,43.9616,43.7246,43.8925,106000.0
2018-12-26 13:00:00,44.45,44.49,43.96,44.15,174863.0,43.9024,43.9419,43.4184,43.6061,174863.0
2018-12-26 13:30:00,44.17,44.5,44.11,44.49,97583.0,43.6258,43.9518,43.5666,43.9419,97583.0
2018-12-26 14:00:00,44.51,44.51,44.11,44.17,136809.0,43.9616,43.9616,43.5666,43.6258,136809.0
2018-12-26 14:30:00,44.18,44.44,44.18,44.4,145781.0,43.6357,43.8925,43.6357,43.853,145781.0
2018-12-26 15:00:00,44.4,44.76,44.34,44.68,281170.0,43.853,44.2086,43.7937,44.1296,281170.0
2018-12-26 15:30:00,44.69,45.32,44.66,45.28,586211.0,44.1394,44.7617,44.1098,44.7222,586211.0
2018-12-27 09:30:00,44.64,44.68,44.28,44.47,151530.0,44.09,44.1296,43.7345,43.9221,151530.0
2018-12-27 10:00:00,44.52,44.9,44.44,44.68,115625.0,43.9715,44.3468,43.8925,44.1296,115625.0
2018-12-27 10:30:00,44.68,45.09,44.6,44.94,106156.0,44.1296,44.5345,44.0505,44.3863,106156.0
2018-12-27 11:00:00,44.94,45.1,44.86,45.07,121919.0,44.3863,44.5444,44.3073,44.5147,121919.0
2018-12-27 11:30:00,45.09,45.3,45.0,45.17,98919.0,44.5345,44.7419,44.4456,44.6135,98919.0
2018-12-27 12:00:00,45.16,45.42,44.87,44.96,110277.0,44.6036,44.8604,44.3172,44.4061,110277.0
2018-12-27 12:30:00,44.9,45.06,44.89,45.03,63159.0,44.3468,44.5049,44.337,44.4752,63159.0
2018-12-27 13:00:00,45.04,45.08,44.81,44.81,65173.0,44.4851,44.5246,44.2579,44.2579,65173.0
2018-12-27 13:30:00,44.79,44.88,44.57,44.67,57115.0,44.2382,44.3271,44.0209,44.1197,57115.0
2018-12-27 14:00:00,44.64,44.73,44.33,44.54,64603.0,44.09,44.1789,43.7839,43.9913,64603.0
2018-12-27 14:30:00,44.54,44.98,44.48,44.95,89742.0,43.9913,44.4259,43.932,44.3962,89742.0
2018-12-27 15:00:00,44.96,45.21,44.76,45.19,183677.0,44.4061,44.653,44.2086,44.6333,183677.0
2018-12-27 15:30:00,45.17,45.9,45.03,45.9,575323.0,44.6135,45.3345,44.4752,45.3345,575323.0
2018-12-28 09:30:00,46.12,46.33,45.51,46.07,139409.0,45.5518,45.7592,44.9493,45.5024,139409.0
2018-12-28 10:00:00,46.07,46.11,45.68,45.72,83185.0,45.5024,45.5419,45.1172,45.1567,83185.0
2018-12-28 10:30:00,45.73,46.07,45.57,45.82,85227.0,45.1666,45.5024,45.0086,45.2555,85227.0
2018-12-28 11:00:00,45.86,46.11,45.82,46.03,107846.0,45.295,45.5419,45.2555,45.4629,107846.0
2018-12-28 11:30:00,46.03,46.15,45.89,45.97,87055.0,45.4629,45.5814,45.3246,45.4037,87055.0
2018-12-28 12:00:00,46.0,46.17,45.88,46.0,67489.0,45.4333,45.6012,45.3148,45.4333,67489.0
2018-12-28 12:30:00,46.0,46.04,45.78,45.79,81967.0,45.4333,45.4728,45.216,45.2259,81967.0
2018-12-28 13:00:00,45.8,45.93,45.7,45.76,62050.0,45.2358,45.3642,45.137,45.1962,62050.0
2018-12-28 13:30:00,45.78,46.0,45.71,45.96,77775.0,45.216,45.4333,45.1469,45.3938,77775.0
2018-12-28 14:00:00,45.98,46.2,45.92,45.95,163658.0,45.4135,45.6308,45.3543,45.3839,163658.0
2018-12-28 14:30:00,45.95,46.12,45.94,46.05,205479.0,45.3839,45.5518,45.374,45.4827,205479.0
2018-12-28 15:00:00,46.05,46.05,45.51,45.6,155358.0,45.4827,45.4827,44.9493,45.0382,155358.0
2018-12-28 15:30:00,45.6,45.8,45.5,45.66,364302.0,45.0382,45.2358,44.9394,45.0975,364302.0
2018-12-31 09:30:00,45.81,46.2,45.71,46.14,160959.0,45.2456,45.6308,45.1469,45.5716,160959.0
2018-12-31 10:00:00,46.15,46.17,45.7,45.8,81903.0,45.5814,45.6012,45.137,45.2358,81903.0
2018-12-31 10:30:00,45.8,46.01,45.63,45.65,55429.0,45.2358,45.4432,45.0678,45.0876,55429.0
2018-12-31 11:00:00,45.67,45.78,45.5,45.75,87136.0,45.1074,45.216,44.9394,45.1864,87136.0
2018-12-31 11:30:00,45.75,45.75,45.46,45.73,47591.0,45.1864,45.1864,44.8999,45.1666,47591.0
2018-12-31 12:00:00,45.73,46.0,45.71,45.87,69225.0,45.1666,45.4333,45.1469,45.3049,69225.0
2018-12-31 12:30:00,45.9,45.93,45.83,45.86,56860.0,45.3345,45.3642,45.2654,45.295,56860.0
2018-12-31 13:00:00,45.86,45.97,45.78,45.95,74967.0,45.295,45.4037,45.216,45.3839,74967.0
2018-12-31 13:30:00,45.95,45.96,45.71,45.71,78313.0,45.3839,45.3938,45.1469,45.1469,78313.0
2018-12-31 14:00:00,45.72,45.77,45.49,45.53,84014.0,45.1567,45.2061,44.9296,44.9691,84014.0
2018-12-31 14:30:00,45.54,45.78,45.52,45.68,56632.0,44.979,45.216,44.9592,45.1172,56632.0
2018-12-31 15:00:00,45.67,45.77,45.55,45.69,104519.0,45.1074,45.2061,44.9888,45.1271,104519.0
2018-12-31 15:30:00,45.69,46.0,45.61,45.98,253879.0,45.1271,45.4333,45.0481,45.4135,253879.0
2019-01-02 09:30:00,45.27,45.33,44.93,45.2,63049.0,44.7123,44.7715,44.3765,44.6431,63049.0
2019-01-02 10:00:00,45.21,45.88,45.08,45.77,67692.0,44.653,45.3148,44.5246,45.2061,67692.0
2019-01-02 10:30:00,45.78,46.23,45.69,46.14,48751.0,45.216,45.6605,45.1271,45.5716,48751.0
2019-01-02 11:00:00,46.15,46.35,46.1,46.19,46640.0,45.5814,45.779,45.5321,45.6209,46640.0
2019-01-02 11:30:00,46.18,46.28,45.93,45.93,51940.0,45.6111,45.7098,45.3642,45.3642,51940.0
2019-01-02 12:00:00,45.92,46.01,45.8,45.92,42204.0,45.3543,45.4432,45.2358,45.3543,42204.0
2019-01-02 12:30:00,45.94,46.29,45.89,46.23,67348.0,45.374,45.7197,45.3246,45.6605,67348.0
2019-01-02 13:00:00,46.24,46.44,46.24,46.34,38754.0,45.6703,45.8679,45.6703,45.7691,38754.0
2019-01-02 13:30:00,46.34,46.37,46.01,46.35,84207.0,45.7691,45.7987,45.4432,45.779,84207.0
2019-01-02 14:00:00,46.34,46.34,46.02,46.19,62205.0,45.7691,45.7691,45.453,45.6209,62205.0
2019-01-02 14:30:00,46.19,46.36,46.13,46.16,43983.0,45.6209,45.7889,45.5617,45.5913,43983.0
2019-01-02 15:00:00,46.14,46.23,45.88,45.99,87778.0,45.5716,45.6605,45.3148,45.4234,87778.0
2019-01-02 15:30:00,45.98,46.12,45.79,46.04,413167.0,45.4135,45.5518,45.2259,45.4728,413167.0
2019-01-03 09:30:00,45.7,45.74,45.29,45.64,77063.0,45.137,45.1765,44.732,45.0777,77063.0
2019-01-03 10:00:00,45.62,45.62,44.88,45.11,75784.0,45.058,45.058,44.3271,44.5543,75784.0
2019-01-03 10:30:00,45.04,45.28,44.73,45.26,81292.0,44.4851,44.7222,44.1789,44.7024,81292.0
2019-01-03 11:00:00,45.29,45.65,45.2,45.46,117987.0,44.732,45.0876,44.6431,44.8999,117987.0
2019-01-03 11:30:00,45.47,46.05,45.43,45.83,58253.0,44.9098,45.4827,44.8703,45.2654,58253.0
2019-01-03 12:00:00,45.82,45.94,45.72,45.86,39859.0,45.2555,45.374,45.1567,45.295,39859.0
2019-01-03 12:30:00,45.85,45.97,45.72,45.88,56842.0,45.2851,45.4037,45.1567,45.3148,56842.0
2019-01-03 13:00:00,45.9,45.9,45.43,45.58,89019.0,45.3345,45.3345,44.8703,45.0185,89019.0
2019-01-03 13:30:00,45.57,45.74,45.32,45.37,80199.0,45.0086,45.1765,44.7617,44.811,80199.0
2019-01-03 14:00:00,45.33,45.47,45.24,45.46,47297.0,44.7715,44.9098,44.6827,44.8999,47297.0
2019-01-03 14:30:00,45.47,45.53,45.11,45.24,58340.0,44.9098,44.9691,44.5543,44.6827,58340.0
2019-01-03 15:00:00,45.22,45.28,44.82,44.92,134100.0,44.6629,44.7222,44.2678,44.3666,134100.0
2019-01-03 15:30:00,44.93,45.12,44.82,44.94,514854.0,44.3765,44.5641,44.2678,44.3863,514854.0
2019-01-04 09:30:00,45.71,46.19,45.67,45.94,76043.0,45.1469,45.6209,45.1074,45.374,76043.0
2019-01-04 10:00:00,45.99,46.39,45.74,46.35,64994.0,45.4234,45.8185,45.1765,45.779,64994.0
2019-01-04 10:30:00,46.33,46.45,46.17,46.36,257154.0,45.7592,45.8777,45.6012,45.7889,257154.0
2019-01-04 11:00:00,46.35,46.56,46.13,46.2,111199.0,45.779,45.9864,45.5617,45.6308,111199.0
2019-01-04 11:30:00,46.19,46.43,46.05,46.4,73399.0,45.6209,45.858,45.4827,45.8284,73399.0
2019-01-04 12:00:00,46.42,46.62,46.19,46.47,72129.0,45.8481,46.0456,45.6209,45.8975,72129.0
2019-01-04 12:30:00,46.48,46.69,46.35,46.62,62229.0,45.9074,46.1148,45.779,46.0456,62229.0
2019-01-04 13:00:00,46.65,46.82,46.62,46.78,109506.0,46.0753,46.2432,46.0456,46.2037,109506.0
2019-01-04 13:30:00,46.79,46.93,46.64,46.75,93717.0,46.2136,46.3518,46.0654,46.174,93717.0
2019-01-04 14:00:00,46.78,46.87,46.67,46.83,105269.0,46.2037,46.2926,46.095,46.2531,105269.0
2019-01-04 14:30:00,46.84,47.01,46.7,46.73,68166.0,46.2629,46.4308,46.1247,46.1543,68166.0
2019-01-04 15:00:00,46.75,46.9,46.58,46.71,103226.0,46.174,46.3222,46.0061,46.1345,103226.0
2019-01-04 15:30:00,46.71,46.93,46.61,46.86,427996.0,46.1345,46.3518,46.0358,46.2827,427996.0
2019-01-07 09:30:00,46.76,46.8,46.18,46.58,70217.0,46.1839,46.2234,45.6111,46.0061,70217.0
2019-01-07 10:00:00,46.58,46.68,46.45,46.59,35594.0,46.0061,46.1049,45.8777,46.016,35594.0
2019-01-07 10:30:00,46.6,46.77,46.54,46.59,30812.0,46.0259,46.1938,45.9666,46.016,30812.0
2019-01-07 11:00:00,46.59,46.86,46.59,46.81,34514.0,46.016,46.2827,46.016,46.2333,34514.0
2019-01-07 11:30:00,46.82,47.02,46.76,47.02,41890.0,46.2432,46.4407,46.1839,46.4407,41890.0
2019-01-07 12:00:00,47.01,47.01,46.75,46.88,44250.0,46.4308,46.4308,46.174,46.3024,44250.0
2019-01-07 12:30:00,46.87,47.02,46.85,47.01,64631.0,46.2926,46.4407,46.2728,46.4308,64631.0
2019-01-07 13:00:00,47.02,47.11,46.98,47.06,90564.0,46.4407,46.5296,46.4012,46.4802,90564.0
2019-01-07 13:30:00,47.06,47.09,46.77,46.78,265161.0,46.4802,46.5099,46.1938,46.2037,265161.0
2019-01-07 14:00:00,46.79,46.85,46.5,46.59,119704.0,46.2136,46.2728,45.9271,46.016,119704.0
2019-01-07 14:30:00,46.59,46.61,46.27,46.32,137320.0,46.016,46.0358,45.7,45.7493,137320.0
2019-01-07 15:00:00,46.32,46.61,46.32,46.53,138318.0,45.7493,46.0358,45.7493,45.9568,138318.0
2019-01-07 15:30:00,46.53,46.59,46.36,46.45,392640.0,45.9568,46.016,45.7889,45.8777,392640.0
2019-01-08 09:30:00,46.9,47.41,46.79,47.18,87667.0,46.3222,46.8259,46.2136,46.5988,87667.0
2019-01-08 10:00:00,47.17,47.27,46.85,46.97,76714.0,46.5889,46.6876,46.2728,46.3913,76714.0
2019-01-08 10:30:00,47.02,47.13,46.91,46.96,51409.0,46.4407,46.5494,46.3321,46.3815,51409.0
2019-01-08 11:00:00,46.96,47.1,46.91,46.97,60248.0,46.3815,46.5197,46.3321,46.3913,60248.0
2019-01-08 11:30:00,46.94,47.39,46.8,47.36,96596.0,46.3617,46.8062,46.2234,46.7765,96596.0
2019-01-08 12:00:00,47.36,47.71,47.33,47.61,80888.0,46.7765,47.1222,46.7469,47.0235,80888.0
2019-01-08 12:30:00,47.6,47.62,47.14,47.27,69031.0,47.0136,47.0333,46.5592,46.6876,69031.0
2019-01-08 13:00:00,47.26,47.34,47.17,47.18,76769.0,46.6778,46.7568,46.5889,46.5988,76769.0
2019-01-08 13:30:00,47.18,47.36,47.14,47.27,71793.0,46.5988,46.7765,46.5592,46.6876,71793.0
2019-01-08 14:00:00,47.26,47.35,47.09,47.2,66467.0,46.6778,46.7667,46.5099,46.6185,66467.0
2019-01-08 14:30:00,47.19,47.23,47.09,47.2,63437.0,46.6086,46.6481,46.5099,46.6185,63437.0
2019-01-08 15:00:00,47.2,47.44,47.1,47.42,122260.0,46.6185,46.8555,46.5197,46.8358,122260.0
2019-01-08 15:30:00,47.44,47.6,47.43,47.54,364134.0,46.8555,47.0136,46.8457,46.9543,364134.0
2019-01-09 09:30:00,47.55,48.0,47.55,47.88,61603.0,46.9642,47.4086,46.9642,47.2901,61603.0
2019-01-09 10:00:00,47.88,47.92,47.6,47.63,41824.0,47.2901,47.3296,47.0136,47.0432,41824.0
2019-01-09 10:30:00,47.63,47.63,47.25,47.33,66922.0,47.0432,47.0432,46.6679,46.7469,66922.0
2019-01-09 11:00:00,47.31,47.49,47.25,47.43,91881.0,46.7271,46.9049,46.6679,46.8457,91881.0
2019-01-09 11:30:00,47.43,47.47,47.32,47.41,127669.0,46.8457,46.8852,46.737,46.8259,127669.0
2019-01-09 12:00:00,47.4,47.7,47.38,47.67,79945.0,46.816,47.1123,46.7963,47.0827,79945.0
2019-01-09 12:30:00,47.68,47.82,47.64,47.82,55164.0,47.0926,47.2309,47.0531,47.2309,55164.0
2019-01-09 13:00:00,47.82,47.88,47.72,47.86,59522.0,47.2309,47.2901,47.1321,47.2704,59522.0
2019-01-09 13:30:00,47.87,47.89,47.52,47.58,79726.0,47.2803,47.3,46.9346,46.9938,79726.0
2019-01-09 14:00:00,47.57,47.7,47.25,47.37,92285.0,46.9839,47.1123,46.6679,46.7864,92285.0
2019-01-09 14:30:00,47.36,47.66,47.34,47.6,101991.0,46.7765,47.0728,46.7568,47.0136,101991.0
2019-01-09 15:00:00,47.6,47.65,47.5,47.53,133907.0,47.0136,47.063,46.9148,46.9444,133907.0
2019-01-09 15:30:00,47.53,47.59,47.21,47.28,401319.0,46.9444,47.0037,46.6284,46.6975,401319.0
2019-01-10 09:30:00,46.88,47.1,46.62,46.77,76431.0,46.3024,46.5197,46.0456,46.1938,76431.0
2019-01-10 10:00:00,46.75,47.36,46.75,47.36,86304.0,46.174,46.7765,46.174,46.7765,86304.0
2019-01-10 10:30:00,47.37,47.47,47.17,47.43,99723.0,46.7864,46.8852,46.5889,46.8457,99723.0
2019-01-10 11:00:00,47.46,47.64,47.41,47.43,69113.0,46.8753,47.0531,46.8259,46.8457,69113.0
2019-01-10 11:30:00,47.42,47.63,47.4,47.59,71647.0,46.8358,47.0432,46.816,47.0037,71647.0
2019-01-10 12:00:00,47.59,47.59,47.42,47.55,54569.0,47.0037,47.0037,46.8358,46.9642,54569.0
2019-01-10 12:30:00,47.54,47.64,47.45,47.6,58683.0,46.9543,47.0531,46.8654,47.0136,58683.0
2019-01-10 13:00:00,47.59,47.59,47.26,47.35,48395.0,47.0037,47.0037,46.6778,46.7667,48395.0
2019-01-10 13:30:00,47.37,47.42,47.21,47.42,48354.0,46.7864,46.8358,46.6284,46.8358,48354.0
2019-01-10 14:00:00,47.43,47.72,47.43,47.62,47350.0,46.8457,47.1321,46.8457,47.0333,47350.0
2019-01-10 14:30:00,47.63,47.74,47.57,47.68,47172.0,47.0432,47.1519,46.9839,47.0926,47172.0
2019-01-10 15:00:00,47.67,47.75,47.64,47.74,68963.0,47.0827,47.1617,47.0531,47.1519,68963.0
2019-01-10 15:30:00,47.74,47.96,47.7,47.9,225599.0,47.1519,47.3691,47.1123,47.3099,225599.0
2019-01-11 09:30:00,47.64,47.79,47.33,47.57,57283.0,47.0531,47.2012,46.7469,46.9839,57283.0
2019-01-11 10:00:00,47.51,47.58,47.26,47.29,43229.0,46.9247,46.9938,46.6778,46.7074,43229.0
2019-01-11 10:30:00,47.26,47.61,47.25,47.61,32052.0,46.6778,47.0235,46.6679,47.0235,32052.0
2019-01-11 11:00:00,47.64,47.68,47.4,47.6,42037.0,47.0531,47.0926,46.816,47.0136,42037.0
2019-01-11 11:30:00,47.59,47.85,47.58,47.8,37133.0,47.0037,47.2605,46.9938,47.2111,37133.0
2019-01-11 12:00:00,47.79,47.81,47.66,47.72,25821.0,47.2012,47.221,47.0728,47.1321,25821.0
2019-01-11 12:30:00,47.72,47.9,47.7,47.83,29828.0,47.1321,47.3099,47.1123,47.2407,29828.0
2019-01-11 13:00:00,47.83,47.84,47.69,47.74,38092.0,47.2407,47.2506,47.1025,47.1519,38092.0
2019-01-11 13:30:00,47.74,47.88,47.69,47.86,34141.0,47.1519,47.2901,47.1025,47.2704,34141.0
2019-01-11 14:00:00,47.86,48.03,47.82,48.0,42934.0,47.2704,47.4383,47.2309,47.4086,42934.0
2019-01-11 14:30:00,48.01,48.07,47.9,47.91,46402.0,47.4185,47.4778,47.3099,47.3198,46402.0
2019-01-11 15:00:00,47.91,47.97,47.86,47.89,58373.0,47.3198,47.379,47.2704,47.3,58373.0
2019-01-11 15:30:00,47.89,48.13,47.89,48.0,331164.0,47.3,47.537,47.3,47.4086,331164.0
2019-01-14 09:30:00,47.6,48.0,47.49,47.81,49318.0,47.0136,47.4086,46.9049,47.221,49318.0
2019-01-14 10:00:00,47.82,47.99,47.73,47.81,64024.0,47.2309,47.3988,47.142,47.221,64024.0
2019-01-14 10:30:00,47.82,47.82,47.65,47.78,73434.0,47.2309,47.2309,47.063,47.1914,73434.0
2019-01-14 11:00:00,47.76,47.8,47.64,47.74,56321.0,47.1716,47.2111,47.0531,47.1519,56321.0
2019-01-14 11:30:00,47.72,47.81,47.6,47.62,72539.0,47.1321,47.221,47.0136,47.0333,72539.0
2019-01-14 12:00:00,47.62,48.05,47.54,48.03,78300.0,47.0333,47.458,46.9543,47.4383,78300.0
2019-01-14 12:30:00,48.04,48.19,47.95,48.01,279184.0,47.4482,47.5963,47.3593,47.4185,279184.0
2019-01-14 13:00:00,48.01,48.24,47.99,48.13,64775.0,47.4185,47.6457,47.3988,47.537,64775.0
2019-01-14 13:30:00,48.14,48.22,48.12,48.18,56688.0,47.5469,47.6259,47.5272,47.5864,56688.0
2019-01-14 14:00:00,48.18,48.21,48.07,48.09,72697.0,47.5864,47.6161,47.4778,47.4975,72697.0
2019-01-14 14:30:00,48.08,48.26,48.03,48.23,79289.0,47.4877,47.6654,47.4383,47.6358,79289.0
2019-01-14 15:00:00,48.24,48.27,48.09,48.09,118083.0,47.6457,47.6753,47.4975,47.4975,118083.0
2019-01-14 15:30:00,48.09,48.14,47.94,48.01,251217.0,47.4975,47.5469,47.3494,47.4185,251217.0
2019-01-15 09:30:00,48.18,48.47,47.97,47.98,69476.0,47.5864,47.8729,47.379,47.3889,69476.0
2019-01-15 10:00:00,48.01,48.29,47.82,47.95,61316.0,47.4185,47.6951,47.2309,47.3593,61316.0
2019-01-15 10:30:00,47.97,48.15,47.93,48.12,48018.0,47.379,47.5568,47.3395,47.5272,48018.0
2019-01-15 11:00:00,48.13,48.28,48.11,48.24,69884.0,47.537,47.6852,47.5173,47.6457,69884.0
2019-01-15 11:30:00,48.25,48.48,48.2,48.44,62375.0,47.6556,47.8827,47.6062,47.8432,62375.0
2019-01-15 12:00:00,48.45,48.65,48.44,48.61,79501.0,47.8531,48.0506,47.8432,48.0111,79501.0
2019-01-15 12:30:00,48.62,48.64,48.31,48.31,148583.0,48.021,48.0408,47.7148,47.7148,148583.0
2019-01-15 13:00:00,48.31,48.35,48.09,48.09,97939.0,47.7148,47.7543,47.4975,47.4975,97939.0
2019-01-15 13:30:00,48.09,48.42,48.09,48.4,106129.0,47.4975,47.8235,47.4975,47.8037,106129.0
2019-01-15 14:00:00,48.4,48.4,48.09,48.09,76533.0,47.8037,47.8037,47.4975,47.4975,76533.0
2019-01-15 14:30:00,48.09,48.14,48.0,48.12,76300.0,47.4975,47.5469,47.4086,47.5272,76300.0
2019-01-15 15:00:00,48.12,48.2,48.06,48.2,100351.0,47.5272,47.6062,47.4679,47.6062,100351.0
2019-01-15 15:30:00,48.21,48.26,48.07,48.15,370014.0,47.6161,47.6654,47.4778,47.5568,370014.0
2019-01-16 09:30:00,48.15,48.25,47.2,47.74,164712.0,47.5568,47.6556,46.6185,47.1519,164712.0
2019-01-16 10:00:00,47.72,48.04,47.65,47.69,168106.0,47.1321,47.4482,47.063,47.1025,168106.0
2019-01-16 10:30:00,47.68,47.9,47.48,47.88,197007.0,47.0926,47.3099,46.8951,47.2901,197007.0
2019-01-16 11:00:00,47.89,48.02,47.73,47.83,172069.0,47.3,47.4284,47.142,47.2407,172069.0
2019-01-16 11:30:00,47.82,48.02,47.6,47.6,152710.0,47.2309,47.4284,47.0136,47.0136,152710.0
2019-01-16 12:00:00,47.62,47.69,47.54,47.66,104601.0,47.0333,47.1025,46.9543,47.0728,104601.0
2019-01-16 12:30:00,47.67,47.82,47.61,47.81,78608.0,47.0827,47.2309,47.0235,47.221,78608.0
2019-01-16 13:00:00,47.81,47.98,47.71,47.98,138963.0,47.221,47.3889,47.1222,47.3889,138963.0
2019-01-16 13:30:00,47.99,48.09,47.92,48.09,93396.0,47.3988,47.4975,47.3296,47.4975,93396.0
2019-01-16 14:00:00,48.09,48.3,48.09,48.22,87930.0,47.4975,47.705,47.4975,47.6259,87930.0
2019-01-16 14:30:00,48.23,48.29,48.17,48.18,106981.0,47.6358,47.6951,47.5766,47.5864,106981.0
2019-01-16 15:00:00,48.19,48.25,48.08,48.13,101977.0,47.5963,47.6556,47.4877,47.537,101977.0
2019-01-16 15:30:00,48.13,48.18,48.02,48.03,300736.0,47.537,47.5864,47.4284,47.4383,300736.0
2019-01-17 09:30:00,47.64,48.01,47.57,47.84,150636.0,47.0531,47.4185,46.9839,47.2506,150636.0
2019-01-17 10:00:00,47.85,47.96,47.52,47.72,160572.0,47.2605,47.3691,46.9346,47.1321,160572.0
2019-01-17 10:30:00,47.74,47.83,47.65,47.82,96622.0,47.1519,47.2407,47.063,47.2309,96622.0
2019-01-17 11:00:00,47.82,48.05,47.78,48.03,214283.0,47.2309,47.458,47.1914,47.4383,214283.0
2019-01-17 11:30:00,48.03,48.23,47.86,48.15,189143.0,47.4383,47.6358,47.2704,47.5568,189143.0
2019-01-17 12:00:00,48.15,48.2,48.05,48.06,136537.0,47.5568,47.6062,47.458,47.4679,136537.0
2019-01-17 12:30:00,48.07,48.14,47.94,47.98,86361.0,47.4778,47.5469,47.3494,47.3889,86361.0
2019-01-17 13:00:00,47.98,48.07,47.91,48.0,84334.0,47.3889,47.4778,47.3198,47.4086,84334.0
2019-01-17 13:30:00,48.0,48.18,47.95,48.18,122109.0,47.4086,47.5864,47.3593,47.5864,122109.0
2019-01-17 14:00:00,48.18,48.22,48.1,48.16,68463.0,47.5864,47.6259,47.5074,47.5667,68463.0
2019-01-17 14:30:00,48.17,48.84,48.16,48.38,129440.0,47.5766,48.2383,47.5667,47.784,129440.0
2019-01-17 15:00:00,48.37,48.51,48.16,48.49,137173.0,47.7741,47.9124,47.5667,47.8926,137173.0
2019-01-17 15:30:00,48.5,48.63,48.42,48.62,312236.0,47.9025,48.0309,47.8235,48.021,312236.0
2019-01-18 09:30:00,49.12,49.49,49.07,49.43,250899.0,48.5149,48.8803,48.4655,48.821,250899.0
2019-01-18 10:00:00,49.43,49.46,49.25,49.29,91882.0,48.821,48.8507,48.6432,48.6828,91882.0
2019-01-18 10:30:00,49.27,49.32,49.13,49.31,62376.0,48.663,48.7124,48.5247,48.7025,62376.0
2019-01-18 11:00:00,49.32,49.6,49.31,49.58,52964.0,48.7124,48.9889,48.7025,48.9692,52964.0
2019-01-18 11:30:00,49.59,49.65,49.48,49.65,36639.0,48.9791,49.0383,48.8704,49.0383,36639.0
2019-01-18 12:00:00,49.68,49.69,49.5,49.54,58883.0,49.068,49.0778,48.8902,48.9297,58883.0
2019-01-18 12:30:00,49.54,49.57,49.32,49.56,57514.0,48.9297,48.9593,48.7124,48.9494,57514.0
2019-01-18 13:00:00,49.55,49.6,49.41,49.44,30890.0,48.9396,48.9889,48.8013,48.8309,30890.0
2019-01-18 13:30:00,49.44,49.47,49.28,49.47,40566.0,48.8309,48.8605,48.6729,48.8605,40566.0
2019-01-18 14:00:00,49.45,49.47,49.33,49.37,53387.0,48.8408,48.8605,48.7223,48.7618,53387.0
2019-01-18 14:30:00,49.35,49.37,49.21,49.28,34245.0,48.742,48.7618,48.6037,48.6729,34245.0
2019-01-18 15:00:00,49.27,49.27,49.12,49.15,87401.0,48.663,48.663,48.5149,48.5445,87401.0
2019-01-18 15:30:00,49.16,49.41,49.16,49.39,268919.0,48.5544,48.8013,48.5544,48.7815,268919.0
2019-01-22 09:30:00,48.94,49.15,48.51,48.84,128344.0,48.3371,48.5445,47.9124,48.2383,128344.0
2019-01-22 10:00:00,48.86,48.98,48.65,48.88,140066.0,48.2581,48.3766,48.0506,48.2778,140066.0
2019-01-22 10:30:00,48.86,49.03,48.8,48.82,87515.0,48.2581,48.426,48.1988,48.2185,87515.0
2019-01-22 11:00:00,48.84,48.85,48.67,48.71,74660.0,48.2383,48.2482,48.0704,48.1099,74660.0
2019-01-22 11:30:00,48.7,48.74,48.45,48.46,98846.0,48.1,48.1395,47.8531,47.863,98846.0
2019-01-22 12:00:00,48.47,48.5,48.31,48.38,71358.0,47.8729,47.9025,47.7148,47.784,71358.0
2019-01-22 12:30:00,48.38,48.5,48.37,48.42,79754.0,47.784,47.9025,47.7741,47.8235,79754.0
2019-01-22 13:00:00,48.43,48.43,48.08,48.3,81055.0,47.8334,47.8334,47.4877,47.705,81055.0
2019-01-22 13:30:00,48.29,48.5,48.26,48.43,85710.0,47.6951,47.9025,47.6654,47.8334,85710.0
2019-01-22 14:00:00,48.42,48.65,48.38,48.53,66490.0,47.8235,48.0506,47.784,47.9321,66490.0
2019-01-22 14:30:00,48.53,48.54,48.41,48.5,96510.0,47.9321,47.942,47.8136,47.9025,96510.0
2019-01-22 15:00:00,48.51,48.63,48.31,48.61,110394.0,47.9124,48.0309,47.7148,48.0111,110394.0
2019-01-22 15:30:00,48.61,48.7,48.23,48.46,409381.0,48.0111,48.1,47.6358,47.863,409381.0
2019-01-23 09:30:00,48.97,49.76,48.7,49.42,141278.0,48.3667,49.147,48.1,48.8112,141278.0
2019-01-23 10:00:00,49.41,49.55,49.22,49.28,223153.0,48.8013,48.9396,48.6136,48.6729,223153.0
2019-01-23 10:30:00,49.28,49.35,49.02,49.11,126797.0,48.6729,48.742,48.4161,48.505,126797.0
2019-01-23 11:00:00,49.11,49.33,49.0,49.11,164207.0,48.505,48.7223,48.3963,48.505,164207.0
2019-01-23 11:30:00,49.11,49.16,48.76,48.78,215340.0,48.505,48.5544,48.1593,48.179,215340.0
2019-01-23 12:00:00,48.79,48.86,48.62,48.79,91727.0,48.1889,48.2581,48.021,48.1889,91727.0
2019-01-23 12:30:00,48.79,49.03,48.78,49.0,137276.0,48.1889,48.426,48.179,48.3963,137276.0
2019-01-23 13:00:00,48.99,49.25,48.92,49.12,115024.0,48.3865,48.6432,48.3173,48.5149,115024.0
2019-01-23 13:30:00,49.12,49.16,48.89,48.91,87105.0,48.5149,48.5544,48.2877,48.3074,87105.0
2019-01-23 14:00:00,48.92,49.08,48.89,49.07,80453.0,48.3173,48.4753,48.2877,48.4655,80453.0
2019-01-23 14:30:00,49.06,49.06,48.7,48.78,135621.0,48.4556,48.4556,48.1,48.179,135621.0
2019-01-23 15:00:00,48.77,48.98,48.75,48.93,197173.0,48.1692,48.3766,48.1494,48.3272,197173.0
2019-01-23 15:30:00,48.93,49.22,48.84,49.16,495210.0,48.3272,48.6136,48.2383,48.5544,495210.0
2019-01-24 09:30:00,52.83,53.48,52.29,52.58,763719.0,52.1791,52.8211,51.6458,51.9322,763719.0
2019-01-24 10:00:00,52.58,52.68,52.27,52.48,356669.0,51.9322,52.031,51.626,51.8335,356669.0
2019-01-24 10:30:00,52.47,53.48,52.47,53.33,514673.0,51.8236,52.8211,51.8236,52.673,514673.0
2019-01-24 11:00:00,53.3,53.42,53.03,53.26,260084.0,52.6434,52.7619,52.3767,52.6038,260084.0
2019-01-24 11:30:00,53.26,53.5,53.06,53.11,216296.0,52.6038,52.8409,52.4063,52.4557,216296.0
2019-01-24 12:00:00,53.09,53.15,52.51,52.68,159411.0,52.4359,52.4952,51.8631,52.031,159411.0
2019-01-24 12:30:00,52.69,52.99,52.66,52.96,136468.0,52.0409,52.3372,52.0112,52.3075,136468.0
2019-01-24 13:00:00,52.96,52.96,52.31,52.4,161660.0,52.3075,52.3075,51.6656,51.7544,161660.0
2019-01-24 13:30:00,52.41,52.51,52.33,52.38,125784.0,51.7643,51.8631,51.6853,51.7347,125784.0
2019-01-24 14:00:00,52.37,52.42,52.05,52.19,273369.0,51.7248,51.7742,51.4088,51.547,273369.0
2019-01-24 14:30:00,52.19,52.43,51.99,52.15,395011.0,51.547,51.7841,51.3495,51.5075,395011.0
2019-01-24 15:00:00,52.16,52.36,51.87,52.3,580993.0,51.5174,51.7149,51.231,51.6557,580993.0
2019-01-24 15:30:00,52.3,52.31,51.84,51.93,876571.0,51.6557,51.6656,51.2013,51.2902,876571.0
2019-01-25 09:30:00,52.69,52.8,51.8,52.49,300321.0,52.0409,52.1495,51.1618,51.8433,300321.0
2019-01-25 10:00:00,52.49,52.86,52.38,52.49,313687.0,51.8433,52.2088,51.7347,51.8433,313687.0
2019-01-25 10:30:00,52.48,52.73,52.45,52.64,251128.0,51.8335,52.0804,51.8038,51.9915,251128.0
2019-01-25 11:00:00,52.65,52.68,52.51,52.6,152670.0,52.0014,52.031,51.8631,51.952,152670.0
2019-01-25 11:30:00,52.6,52.88,52.6,52.82,160304.0,51.952,52.2285,51.952,52.1693,160304.0
2019-01-25 12:00:00,52.81,52.87,52.7,52.83,233383.0,52.1594,52.2187,52.0507,52.1791,233383.0
2019-01-25 12:30:00,52.83,52.92,52.6,52.73,158624.0,52.1791,52.268,51.952,52.0804,158624.0
2019-01-25 13:00:00,52.73,52.8,52.61,52.78,114039.0,52.0804,52.1495,51.9619,52.1298,114039.0
2019-01-25 13:30:00,52.78,52.9,52.71,52.89,113926.0,52.1298,52.2483,52.0606,52.2384,113926.0
2019-01-25 14:00:00,52.89,52.94,52.69,52.73,134776.0,52.2384,52.2878,52.0409,52.0804,134776.0
2019-01-25 14:30:00,52.73,52.93,52.71,52.76,230732.0,52.0804,52.2779,52.0606,52.11,230732.0
2019-01-25 15:00:00,52.76,52.92,52.72,52.76,231341.0,52.11,52.268,52.0705,52.11,231341.0
2019-01-25 15:30:00,52.76,52.76,52.41,52.6,507770.0,52.11,52.11,51.7643,51.952,507770.0
2019-01-28 09:30:00,52.07,52.22,51.56,52.12,165509.0,51.4285,51.5767,50.9248,51.4779,165509.0
2019-01-28 10:00:00,52.12,52.22,51.93,52.15,115669.0,51.4779,51.5767,51.2902,51.5075,115669.0
2019-01-28 10:30:00,52.16,52.42,52.12,52.31,119223.0,51.5174,51.7742,51.4779,51.6656,119223.0
2019-01-28 11:00:00,52.31,52.47,52.2,52.4,95686.0,51.6656,51.8236,51.5569,51.7544,95686.0
2019-01-28 11:30:00,52.41,52.42,52.12,52.23,133442.0,51.7643,51.7742,51.4779,51.5865,133442.0
2019-01-28 12:00:00,52.22,52.55,52.13,52.53,131282.0,51.5767,51.9026,51.4878,51.8828,131282.0
2019-01-28 12:30:00,52.54,52.58,52.44,52.45,121480.0,51.8927,51.9322,51.7939,51.8038,121480.0
2019-01-28 13:00:00,52.45,52.72,52.39,52.64,102314.0,51.8038,52.0705,51.7446,51.9915,102314.0
2019-01-28 13:30:00,52.64,52.76,52.59,52.61,89043.0,51.9915,52.11,51.9421,51.9619,89043.0
2019-01-28 14:00:00,52.61,52.65,52.48,52.51,88007.0,51.9619,52.0014,51.8335,51.8631,88007.0
2019-01-28 14:30:00,52.52,52.7,52.49,52.61,86340.0,51.873,52.0507,51.8433,51.9619,86340.0
2019-01-28 15:00:00,52.62,52.78,52.53,52.67,131323.0,51.9717,52.1298,51.8828,52.0211,131323.0
2019-01-28 15:30:00,52.67,52.86,52.6,52.82,417216.0,52.0211,52.2088,51.952,52.1693,417216.0
2019-01-29 09:30:00,52.8,53.58,52.8,53.34,109945.0,52.1495,52.9199,52.1495,52.6829,109945.0
2019-01-29 10:00:00,53.35,53.46,53.09,53.43,77046.0,52.6927,52.8014,52.4359,52.7718,77046.0
2019-01-29 10:30:00,53.43,53.52,53.07,53.07,109466.0,52.7718,52.8606,52.4162,52.4162,109466.0
2019-01-29 11:00:00,53.06,53.17,53.01,53.06,72349.0,52.4063,52.515,52.3569,52.4063,72349.0
2019-01-29 11:30:00,53.07,53.15,53.03,53.11,67638.0,52.4162,52.4952,52.3767,52.4557,67638.0
2019-01-29 12:00:00,53.11,53.12,52.85,52.99,81229.0,52.4557,52.4656,52.1989,52.3372,81229.0
2019-01-29 12:30:00,52.98,53.0,52.81,52.96,56736.0,52.3273,52.347,52.1594,52.3075,56736.0
2019-01-29 13:00:00,52.95,52.98,52.84,52.93,62192.0,52.2977,52.3273,52.189,52.2779,62192.0
2019-01-29 13:30:00,52.93,52.97,52.88,52.94,58301.0,52.2779,52.3174,52.2285,52.2878,58301.0
2019-01-29 14:00:00,52.94,53.04,52.92,52.98,74722.0,52.2878,52.3866,52.268,52.3273,74722.0
2019-01-29 14:30:00,52.98,53.05,52.86,52.87,79226.0,52.3273,52.3964,52.2088,52.2187,79226.0
2019-01-29 15:00:00,52.86,53.0,52.82,52.84,100582.0,52.2088,52.347,52.1693,52.189,100582.0
2019-01-29 15:30:00,52.85,52.95,52.64,52.75,364264.0,52.1989,52.2977,51.9915,52.1001,364264.0
2019-01-30 09:30:00,53.21,53.35,52.36,52.46,107002.0,52.5545,52.6927,51.7149,51.8137,107002.0
2019-01-30 10:00:00,52.47,52.67,52.42,52.66,98502.0,51.8236,52.0211,51.7742,52.0112,98502.0
2019-01-30 10:30:00,52.67,53.18,52.67,53.13,293681.0,52.0211,52.5248,52.0211,52.4754,293681.0
2019-01-30 11:00:00,53.13,53.39,53.12,53.37,105739.0,52.4754,52.7322,52.4656,52.7125,105739.0
2019-01-30 11:30:00,53.37,53.48,53.28,53.37,76996.0,52.7125,52.8211,52.6236,52.7125,76996.0
2019-01-30 12:00:00,53.38,53.53,53.3,53.47,78202.0,52.7224,52.8705,52.6434,52.8113,78202.0
2019-01-30 12:30:00,53.48,53.49,53.35,53.41,49819.0,52.8211,52.831,52.6927,52.752,49819.0
2019-01-30 13:00:00,53.4,53.45,53.35,53.42,42351.0,52.7421,52.7915,52.6927,52.7619,42351.0
2019-01-30 13:30:00,53.42,53.42,53.2,53.22,45648.0,52.7619,52.7619,52.5446,52.5643,45648.0
2019-01-30 14:00:00,53.21,53.92,53.19,53.82,104619.0,52.5545,53.2557,52.5347,53.1569,104619.0
2019-01-30 14:30:00,53.81,53.89,53.6,53.88,92740.0,53.1471,53.2261,52.9397,53.2162,92740.0
2019-01-30 15:00:00,53.88,53.89,53.55,53.58,76662.0,53.2162,53.2261,52.8903,52.9199,76662.0
2019-01-30 15:30:00,53.58,53.61,53.25,53.48,319091.0,52.9199,52.9495,52.594,52.8211,319091.0
2019-01-31 09:30:00,53.3,53.3,52.8,52.83,85798.0,52.6434,52.6434,52.1495,52.1791,85798.0
2019-01-31 10:00:00,52.86,53.34,52.82,53.34,58619.0,52.2088,52.6829,52.1693,52.6829,58619.0
2019-01-31 10:30:00,53.34,53.4,53.18,53.28,82897.0,52.6829,52.7421,52.5248,52.6236,82897.0
2019-01-31 11:00:00,53.29,53.39,53.26,53.29,72057.0,52.6335,52.7322,52.6038,52.6335,72057.0
2019-01-31 11:30:00,53.29,53.49,53.28,53.42,73311.0,52.6335,52.831,52.6236,52.7619,73311.0
2019-01-31 12:00:00,53.45,53.45,53.31,53.33,60449.0,52.7915,52.7915,52.6532,52.673,60449.0
2019-01-31 12:30:00,53.34,53.38,53.22,53.33,75647.0,52.6829,52.7224,52.5643,52.673,75647.0
2019-01-31 13:00:00,53.34,53.35,53.24,53.29,88439.0,52.6829,52.6927,52.5841,52.6335,88439.0
2019-01-31 13:30:00,53.29,53.35,53.25,53.33,103192.0,52.6335,52.6927,52.594,52.673,103192.0
2019-01-31 14:00:00,53.33,53.37,53.28,53.32,81770.0,52.673,52.7125,52.6236,52.6631,81770.0
2019-01-31 14:30:00,53.32,53.33,53.15,53.19,92480.0,52.6631,52.673,52.4952,52.5347,92480.0
2019-01-31 15:00:00,53.19,53.24,53.12,53.23,118038.0,52.5347,52.5841,52.4656,52.5742,118038.0
2019-01-31 15:30:00,53.23,53.29,53.1,53.22,301918.0,52.5742,52.6335,52.4458,52.5643,301918.0
2019-02-01 09:30:00,53.4,53.47,53.07,53.23,66093.0,52.7421,52.8113,52.4162,52.5742,66093.0
2019-02-01 10:00:00,53.25,53.66,53.24,53.52,60825.0,52.594,52.9989,52.5841,52.8606,60825.0
2019-02-01 10:30:00,53.51,53.61,53.26,53.28,64015.0,52.8508,52.9495,52.6038,52.6236,64015.0
2019-02-01 11:00:00,53.27,53.64,53.18,53.59,55206.0,52.6137,52.9792,52.5248,52.9298,55206.0
2019-02-01 11:30:00,53.59,53.71,53.57,53.64,57765.0,52.9298,53.0483,52.91,52.9792,57765.0
2019-02-01 12:00:00,53.64,53.64,53.36,53.42,53163.0,52.9792,52.9792,52.7026,52.7619,53163.0
2019-02-01 12:30:00,53.43,53.55,53.37,53.51,57094.0,52.7718,52.8903,52.7125,52.8508,57094.0
2019-02-01 13:00:00,53.53,53.53,53.41,53.48,36213.0,52.8705,52.8705,52.752,52.8211,36213.0
2019-02-01 13:30:00,53.48,53.6,53.43,53.47,52431.0,52.8211,52.9397,52.7718,52.8113,52431.0
2019-02-01 14:00:00,53.47,53.47,53.29,53.33,77125.0,52.8113,52.8113,52.6335,52.673,77125.0
2019-02-01 14:30:00,53.32,53.43,53.27,53.33,65938.0,52.6631,52.7718,52.6137,52.673,65938.0
2019-02-01 15:00:00,53.33,53.37,53.23,53.36,80517.0,52.673,52.7125,52.5742,52.7026,80517.0
2019-02-01 15:30:00,53.37,53.52,53.37,53.51,302262.0,52.7125,52.8606,52.7125,52.8508,302262.0
2019-02-04 09:30:00,53.57,53.75,53.47,53.71,109563.0,52.91,53.0878,52.8113,53.0483,109563.0
2019-02-04 10:00:00,53.67,53.82,53.48,53.64,106085.0,53.0088,53.1569,52.8211,52.9792,106085.0
2019-02-04 10:30:00,53.66,53.78,53.63,53.71,60909.0,52.9989,53.1174,52.9693,53.0483,60909.0
2019-02-04 11:00:00,53.71,53.82,53.7,53.77,57533.0,53.0483,53.1569,53.0384,53.1076,57533.0
2019-02-04 11:30:00,53.77,53.84,53.75,53.84,44314.0,53.1076,53.1767,53.0878,53.1767,44314.0
2019-02-04 12:00:00,53.85,53.91,53.78,53.85,56360.0,53.1866,53.2458,53.1174,53.1866,56360.0
2019-02-04 12:30:00,53.85,53.87,53.74,53.76,112889.0,53.1866,53.2063,53.0779,53.0977,112889.0
2019-02-04 13:00:00,53.75,53.76,53.63,53.64,56104.0,53.0878,53.0977,52.9693,52.9792,56104.0
2019-02-04 13:30:00,53.63,53.63,53.5,53.59,196506.0,52.9693,52.9693,52.8409,52.9298,196506.0
2019-02-04 14:00:00,53.58,53.59,53.48,53.55,83290.0,52.9199,52.9298,52.8211,52.8903,83290.0
2019-02-04 14:30:00,53.54,53.57,53.45,53.51,70057.0,52.8804,52.91,52.7915,52.8508,70057.0
2019-02-04 15:00:00,53.5,53.63,53.46,53.57,70901.0,52.8409,52.9693,52.8014,52.91,70901.0
2019-02-04 15:30:00,53.57,53.67,53.43,53.67,258216.0,52.91,53.0088,52.7718,53.0088,258216.0
2019-02-05 09:30:00,53.72,53.81,53.25,53.59,81893.0,53.0582,53.1471,52.594,52.9298,81893.0
2019-02-05 10:00:00,53.57,53.89,53.51,53.74,68746.0,52.91,53.2261,52.8508,53.0779,68746.0
2019-02-05 10:30:00,53.76,53.97,53.74,53.91,72442.0,53.0977,53.3051,53.0779,53.2458,72442.0
2019-02-05 11:00:00,53.92,54.0,53.85,53.93,160357.0,53.2557,53.3347,53.1866,53.2656,160357.0
2019-02-05 11:30:00,53.92,54.15,53.91,54.09,104887.0,53.2557,53.4829,53.2458,53.4236,104887.0
2019-02-05 12:00:00,54.09,54.09,53.96,54.03,120417.0,53.4236,53.4236,53.2952,53.3644,120417.0
2019-02-05 12:30:00,54.04,54.07,53.99,54.02,80670.0,53.3742,53.4039,53.3249,53.3545,80670.0
2019-02-05 13:00:00,54.02,54.14,53.99,54.12,75948.0,53.3545,53.473,53.3249,53.4533,75948.0
2019-02-05 13:30:00,54.11,54.11,53.99,54.01,75023.0,53.4434,53.4434,53.3249,53.3446,75023.0
2019-02-05 14:00:00,54.01,54.23,54.0,54.12,53702.0,53.3446,53.5619,53.3347,53.4533,53702.0
2019-02-05 14:30:00,54.12,54.24,54.06,54.2,60628.0,53.4533,53.5718,53.394,53.5323,60628.0
2019-02-05 15:00:00,54.21,54.28,54.13,54.26,131086.0,53.5421,53.6113,53.4631,53.5915,131086.0
2019-02-05 15:30:00,54.26,54.38,54.2,54.38,329084.0,53.5915,53.71,53.5323,53.71,329084.0
2019-02-06 09:30:00,54.33,54.42,54.13,54.25,55653.0,53.6607,53.7496,53.4631,53.5816,55653.0
2019-02-06 10:00:00,54.24,54.46,54.2,54.42,75113.0,53.5718,53.7891,53.5323,53.7496,75113.0
2019-02-06 10:30:00,54.43,54.69,54.41,54.5,92530.0,53.7594,54.0162,53.7397,53.8286,92530.0
2019-02-06 11:00:00,54.51,54.59,54.31,54.4,66735.0,53.8384,53.9175,53.6409,53.7298,66735.0
2019-02-06 11:30:00,54.41,54.49,54.34,54.41,69333.0,53.7397,53.8187,53.6705,53.7397,69333.0
2019-02-06 12:00:00,54.4,54.43,54.25,54.38,48740.0,53.7298,53.7594,53.5816,53.71,48740.0
2019-02-06 12:30:00,54.38,54.4,54.28,54.33,51391.0,53.71,53.7298,53.6113,53.6607,51391.0
2019-02-06 13:00:00,54.33,54.41,54.31,54.4,51610.0,53.6607,53.7397,53.6409,53.7298,51610.0
2019-02-06 13:30:00,54.41,54.43,54.35,54.36,54159.0,53.7397,53.7594,53.6804,53.6903,54159.0
2019-02-06 14:00:00,54.36,54.36,54.24,54.34,55596.0,53.6903,53.6903,53.5718,53.6705,55596.0
2019-02-06 14:30:00,54.33,54.37,54.2,54.24,53478.0,53.6607,53.7002,53.5323,53.5718,53478.0
2019-02-06 15:00:00,54.24,54.25,54.1,54.16,63170.0,53.5718,53.5816,53.4335,53.4928,63170.0
2019-02-06 15:30:00,54.16,54.2,54.04,54.1,325158.0,53.4928,53.5323,53.3742,53.4335,325158.0
2019-02-07 09:30:00,53.62,53.94,53.43,53.46,126173.0,52.9594,53.2755,52.7718,52.8014,126173.0
2019-02-07 10:00:00,53.46,53.51,53.29,53.42,117157.0,52.8014,52.8508,52.6335,52.7619,117157.0
2019-02-07 10:30:00,53.42,53.57,53.14,53.19,73105.0,52.7619,52.91,52.4853,52.5347,73105.0
2019-02-07 11:00:00,53.2,53.23,52.9,52.98,103789.0,52.5446,52.5742,52.2483,52.3273,103789.0
2019-02-07 11:30:00,52.97,52.97,52.63,52.81,93079.0,52.3174,52.3174,51.9816,52.1594,93079.0
2019-02-07 12:00:00,52.82,52.92,52.74,52.75,63607.0,52.1693,52.268,52.0903,52.1001,63607.0
2019-02-07 12:30:00,52.76,52.91,52.75,52.78,53048.0,52.11,52.2582,52.1001,52.1298,53048.0
2019-02-07 13:00:00,52.78,53.03,52.78,52.91,44281.0,52.1298,52.3767,52.1298,52.2582,44281.0
2019-02-07 13:30:00,52.92,53.03,52.89,52.91,52383.0,52.268,52.3767,52.2384,52.2582,52383.0
2019-02-07 14:00:00,52.9,53.02,52.82,53.02,55725.0,52.2483,52.3668,52.1693,52.3668,55725.0
2019-02-07 14:30:00,53.02,53.05,52.91,52.95,72343.0,52.3668,52.3964,52.2582,52.2977,72343.0
2019-02-07 15:00:00,52.96,53.01,52.87,52.93,84940.0,52.3075,52.3569,52.2187,52.2779,84940.0
2019-02-07 15:30:00,52.93,53.07,52.84,53.07,297639.0,52.2779,52.4162,52.189,52.4162,297639.0
2019-02-08 09:30:00,52.75,53.09,52.59,52.66,90177.0,52.1001,52.4359,51.9421,52.0112,90177.0
2019-02-08 10:00:00,52.66,52.84,52.28,52.46,60367.0,52.0112,52.189,51.6359,51.8137,60367.0
2019-02-08 10:30:00,52.46,52.57,52.36,52.38,53798.0,51.8137,51.9223,51.7149,51.7347,53798.0
2019-02-08 11:00:00,52.38,52.45,52.29,52.35,40132.0,51.7347,51.8038,51.6458,51.7051,40132.0
2019-02-08 11:30:00,52.37,52.53,52.27,52.51,41216.0,51.7248,51.8828,51.626,51.8631,41216.0
2019-02-08 12:00:00,52.5,52.54,52.37,52.44,43636.0,51.8532,51.8927,51.7248,51.7939,43636.0
2019-02-08 12:30:00,52.42,52.58,52.39,52.48,97509.0,51.7742,51.9322,51.7446,51.8335,97509.0
2019-02-08 13:00:00,52.49,52.66,52.48,52.51,107602.0,51.8433,52.0112,51.8335,51.8631,107602.0
2019-02-08 13:30:00,52.51,52.55,52.45,52.55,49441.0,51.8631,51.9026,51.8038,51.9026,49441.0
2019-02-08 14:00:00,52.57,52.62,52.51,52.62,85331.0,51.9223,51.9717,51.8631,51.9717,85331.0
2019-02-08 14:30:00,52.61,52.75,52.56,52.6,83664.0,51.9619,52.1001,51.9125,51.952,83664.0
2019-02-08 15:00:00,52.59,52.61,52.48,52.49,142396.0,51.9421,51.9619,51.8335,51.8433,142396.0
2019-02-08 15:30:00,52.5,52.6,52.35,52.6,309886.0,51.8532,51.952,51.7051,51.952,309886.0
2019-02-11 09:30:00,52.76,53.25,52.7,52.82,329003.0,52.11,52.594,52.0507,52.1693,329003.0
2019-02-11 10:00:00,52.81,52.96,52.56,52.58,236621.0,52.1594,52.3075,51.9125,51.9322,236621.0
2019-02-11 10:30:00,52.59,52.9,52.51,52.77,64514.0,51.9421,52.2483,51.8631,52.1199,64514.0
2019-02-11 11:00:00,52.78,52.83,52.59,52.66,38864.0,52.1298,52.1791,51.9421,52.0112,38864.0
2019-02-11 11:30:00,52.63,52.71,52.48,52.53,80000.0,51.9816,52.0606,51.8335,51.8828,80000.0
2019-02-11 12:00:00,52.51,52.66,52.5,52.65,75773.0,51.8631,52.0112,51.8532,52.0014,75773.0
2019-02-11 12:30:00,52.66,52.67,52.51,52.54,66245.0,52.0112,52.0211,51.8631,51.8927,66245.0
2019-02-11 13:00:00,52.54,52.6,52.46,52.53,60131.0,51.8927,51.952,51.8137,51.8828,60131.0
2019-02-11 13:30:00,52.52,52.55,52.41,52.53,60016.0,51.873,51.9026,51.7643,51.8828,60016.0
2019-02-11 14:00:00,52.53,52.68,52.51,52.65,34556.0,51.8828,52.031,51.8631,52.0014,34556.0
2019-02-11 14:30:00,52.64,52.69,52.58,52.69,51489.0,51.9915,52.0409,51.9322,52.0409,51489.0
2019-02-11 15:00:00,52.69,52.74,52.66,52.73,55767.0,52.0409,52.0903,52.0112,52.0804,55767.0
2019-02-11 15:30:00,52.73,52.85,52.67,52.75,275066.0,52.0804,52.1989,52.0211,52.1001,275066.0
2019-02-12 09:30:00,53.26,53.61,53.23,53.45,101605.0,52.6038,52.9495,52.5742,52.7915,101605.0
2019-02-12 10:00:00,53.46,53.48,53.3,53.35,60498.0,52.8014,52.8211,52.6434,52.6927,60498.0
2019-02-12 10:30:00,53.36,53.73,53.35,53.68,98352.0,52.7026,53.0681,52.6927,53.0187,98352.0
2019-02-12 11:00:00,53.67,53.86,53.61,53.85,47494.0,53.0088,53.1965,52.9495,53.1866,47494.0
2019-02-12 11:30:00,53.85,53.88,53.73,53.87,85935.0,53.1866,53.2162,53.0681,53.2063,85935.0
2019-02-12 12:00:00,53.89,53.96,53.79,53.95,49910.0,53.2261,53.2952,53.1273,53.2853,49910.0
2019-02-12 12:30:00,53.96,53.99,53.92,53.92,46556.0,53.2952,53.3249,53.2557,53.2557,46556.0
2019-02-12 13:00:00,53.92,53.93,53.81,53.87,38411.0,53.2557,53.2656,53.1471,53.2063,38411.0
2019-02-12 13:30:00,53.88,53.97,53.87,53.97,34972.0,53.2162,53.3051,53.2063,53.3051,34972.0
2019-02-12 14:00:00,53.97,53.97,53.85,53.86,28901.0,53.3051,53.3051,53.1866,53.1965,28901.0
2019-02-12 14:30:00,53.86,53.91,53.79,53.85,52864.0,53.1965,53.2458,53.1273,53.1866,52864.0
2019-02-12 15:00:00,53.85,53.91,53.83,53.9,42831.0,53.1866,53.2458,53.1668,53.236,42831.0
2019-02-12 15:30:00,53.9,53.95,53.8,53.8,214478.0,53.236,53.2853,53.1372,53.1372,214478.0
2019-02-13 09:30:00,54.12,54.32,54.02,54.15,141763.0,53.4533,53.6508,53.3545,53.4829,141763.0
2019-02-13 10:00:00,54.16,54.33,54.07,54.29,62750.0,53.4928,53.6607,53.4039,53.6212,62750.0
2019-02-13 10:30:00,54.3,54.5,54.27,54.46,91413.0,53.631,53.8286,53.6014,53.7891,91413.0
2019-02-13 11:00:00,54.47,54.66,54.44,54.5,129260.0,53.7989,53.9866,53.7693,53.8286,129260.0
2019-02-13 11:30:00,54.5,54.53,54.38,54.52,76992.0,53.8286,53.8582,53.71,53.8483,76992.0
2019-02-13 12:00:00,54.51,54.53,54.35,54.39,89472.0,53.8384,53.8582,53.6804,53.7199,89472.0
2019-02-13 12:30:00,54.4,54.48,54.33,54.37,37137.0,53.7298,53.8088,53.6607,53.7002,37137.0
2019-02-13 13:00:00,54.36,54.36,54.21,54.25,64868.0,53.6903,53.6903,53.5421,53.5816,64868.0
2019-02-13 13:30:00,54.25,54.3,54.19,54.28,61556.0,53.5816,53.631,53.5224,53.6113,61556.0
2019-02-13 14:00:00,54.28,54.34,54.25,54.3,38701.0,53.6113,53.6705,53.5816,53.631,38701.0
2019-02-13 14:30:00,54.3,54.46,54.28,54.45,46460.0,53.631,53.7891,53.6113,53.7792,46460.0
2019-02-13 15:00:00,54.45,54.61,54.43,54.61,91040.0,53.7792,53.9372,53.7594,53.9372,91040.0
2019-02-13 15:30:00,54.61,54.67,54.45,54.54,294029.0,53.9372,53.9965,53.7792,53.8681,294029.0
2019-02-14 09:30:00,54.29,54.4,54.06,54.2,57930.0,53.6212,53.7298,53.394,53.5323,57930.0
2019-02-14 10:00:00,54.18,54.42,54.08,54.39,61727.0,53.5125,53.7496,53.4137,53.7199,61727.0
2019-02-14 10:30:00,54.39,54.53,54.26,54.34,75307.0,53.7199,53.8582,53.5915,53.6705,75307.0
2019-02-14 11:00:00,54.36,54.38,54.08,54.1,60648.0,53.6903,53.71,53.4137,53.4335,60648.0
2019-02-14 11:30:00,54.11,54.23,54.04,54.18,63164.0,53.4434,53.5619,53.3742,53.5125,63164.0
2019-02-14 12:00:00,54.19,54.48,54.19,54.45,70453.0,53.5224,53.8088,53.5224,53.7792,70453.0
2019-02-14 12:30:00,54.45,54.47,54.25,54.32,130997.0,53.7792,53.7989,53.5816,53.6508,130997.0
2019-02-14 13:00:00,54.32,54.37,54.24,54.28,75431.0,53.6508,53.7002,53.5718,53.6113,75431.0
2019-02-14 13:30:00,54.29,54.32,54.21,54.25,63326.0,53.6212,53.6508,53.5421,53.5816,63326.0
2019-02-14 14:00:00,54.25,54.4,54.19,54.38,70976.0,53.5816,53.7298,53.5224,53.71,70976.0
2019-02-14 14:30:00,54.37,54.41,54.19,54.23,96992.0,53.7002,53.7397,53.5224,53.5619,96992.0
2019-02-14 15:00:00,54.23,54.4,54.19,54.2,116770.0,53.5619,53.7298,53.5224,53.5323,116770.0
2019-02-14 15:30:00,54.19,54.28,53.99,54.01,251822.0,53.5224,53.6113,53.3249,53.3446,251822.0
2019-02-15 09:30:00,54.53,54.88,54.25,54.76,76687.0,53.8582,54.2039,53.5816,54.0854,76687.0
2019-02-15 10:00:00,54.77,54.87,54.63,54.74,44202.0,54.0952,54.194,53.957,54.0656,44202.0
2019-02-15 10:30:00,54.75,54.86,54.69,54.72,88193.0,54.0755,54.1841,54.0162,54.0459,88193.0
2019-02-15 11:00:00,54.73,54.88,54.64,54.87,60704.0,54.0557,54.2039,53.9668,54.194,60704.0
2019-02-15 11:30:00,54.87,54.87,54.74,54.76,27483.0,54.194,54.194,54.0656,54.0854,27483.0
2019-02-15 12:00:00,54.76,54.8,54.65,54.7,46068.0,54.0854,54.1249,53.9767,54.0261,46068.0
2019-02-15 12:30:00,54.71,54.72,54.64,54.7,30726.0,54.036,54.0459,53.9668,54.0261,30726.0
2019-02-15 13:00:00,54.71,54.73,54.57,54.58,30151.0,54.036,54.0557,53.8977,53.9076,30151.0
2019-02-15 13:30:00,54.58,54.65,54.56,54.59,35377.0,53.9076,53.9767,53.8878,53.9175,35377.0
2019-02-15 14:00:00,54.59,54.64,54.5,54.57,44490.0,53.9175,53.9668,53.8286,53.8977,44490.0
2019-02-15 14:30:00,54.57,54.62,54.52,54.6,62008.0,53.8977,53.9471,53.8483,53.9273,62008.0
2019-02-15 15:00:00,54.6,54.64,54.48,54.57,83997.0,53.9273,53.9668,53.8088,53.8977,83997.0
2019-02-15 15:30:00,54.57,54.83,54.54,54.82,196573.0,53.8977,54.1545,53.8681,54.1446,196573.0
2019-02-19 09:30:00,54.72,54.73,54.46,54.65,50861.0,54.0459,54.0557,53.7891,53.9767,50861.0
2019-02-19 10:00:00,54.66,54.72,54.57,54.59,62804.0,53.9866,54.0459,53.8977,53.9175,62804.0
2019-02-19 10:30:00,54.59,54.61,54.29,54.33,50063.0,53.9175,53.9372,53.6212,53.6607,50063.0
2019-02-19 11:00:00,54.34,54.56,54.34,54.43,50927.0,53.6705,53.8878,53.6705,53.7594,50927.0
2019-02-19 11:30:00,54.42,54.68,54.41,54.68,41854.0,53.7496,54.0064,53.7397,54.0064,41854.0
2019-02-19 12:00:00,54.67,54.68,54.6,54.66,39128.0,53.9965,54.0064,53.9273,53.9866,39128.0
2019-02-19 12:30:00,54.66,54.68,54.62,54.68,46918.0,53.9866,54.0064,53.9471,54.0064,46918.0
2019-02-19 13:00:00,54.67,54.68,54.58,54.63,37378.0,53.9965,54.0064,53.9076,53.957,37378.0
2019-02-19 13:30:00,54.62,54.62,54.48,54.58,59099.0,53.9471,53.9471,53.8088,53.9076,59099.0
2019-02-19 14:00:00,54.59,54.66,54.56,54.63,46326.0,53.9175,53.9866,53.8878,53.957,46326.0
2019-02-19 14:30:00,54.64,54.66,54.59,54.63,47598.0,53.9668,53.9866,53.9175,53.957,47598.0
2019-02-19 15:00:00,54.63,54.68,54.62,54.66,61542.0,53.957,54.0064,53.9471,53.9866,61542.0
2019-02-19 15:30:00,54.65,54.69,54.56,54.6,219879.0,53.9767,54.0162,53.8878,53.9273,219879.0
2019-02-20 09:30:00,54.6,54.8,54.33,54.78,20441.0,53.9273,54.1249,53.6607,54.1051,20441.0
2019-02-20 10:00:00,54.78,54.95,54.7,54.93,21183.0,54.1051,54.273,54.0261,54.2533,21183.0
2019-02-20 10:30:00,54.94,54.98,54.85,54.9,26221.0,54.2631,54.3027,54.1743,54.2236,26221.0
2019-02-20 11:00:00,54.87,54.93,54.8,54.92,39617.0,54.194,54.2533,54.1249,54.2434,39617.0
2019-02-20 11:30:00,54.91,54.93,54.8,54.9,49959.0,54.2335,54.2533,54.1249,54.2236,49959.0
2019-02-20 12:00:00,54.91,54.92,54.81,54.84,29045.0,54.2335,54.2434,54.1348,54.1644,29045.0
2019-02-20 12:30:00,54.83,54.92,54.81,54.84,36403.0,54.1545,54.2434,54.1348,54.1644,36403.0
2019-02-20 13:00:00,54.84,54.94,54.84,54.94,28657.0,54.1644,54.2631,54.1644,54.2631,28657.0
2019-02-20 13:30:00,54.94,55.0,54.93,54.97,37947.0,54.2631,54.3224,54.2533,54.2928,37947.0
2019-02-20 14:00:00,54.98,55.17,54.91,55.05,97297.0,54.3027,54.4903,54.2335,54.3718,97297.0
2019-02-20 14:30:00,55.04,55.21,55.04,55.07,72861.0,54.3619,54.5298,54.3619,54.3915,72861.0
2019-02-20 15:00:00,55.08,55.08,54.93,54.99,79680.0,54.4014,54.4014,54.2533,54.3125,79680.0
2019-02-20 15:30:00,54.98,55.05,54.88,54.99,226366.0,54.3027,54.3718,54.2039,54.3125,226366.0
2019-02-21 09:30:00,54.97,55.15,54.63,54.64,67872.0,54.2928,54.4706,53.957,53.9668,67872.0
2019-02-21 10:00:00,54.65,54.84,54.61,54.73,43462.0,53.9767,54.1644,53.9372,54.0557,43462.0
2019-02-21 10:30:00,54.71,54.82,54.68,54.69,44516.0,54.036,54.1446,54.0064,54.0162,44516.0
2019-02-21 11:00:00,54.69,54.92,54.66,54.79,124034.0,54.0162,54.2434,53.9866,54.115,124034.0
2019-02-21 11:30:00,54.79,54.97,54.78,54.95,42325.0,54.115,54.2928,54.1051,54.273,42325.0
2019-02-21 12:00:00,54.94,54.99,54.8,54.81,46077.0,54.2631,54.3125,54.1249,54.1348,46077.0
2019-02-21 12:30:00,54.81,54.91,54.8,54.9,32889.0,54.1348,54.2335,54.1249,54.2236,32889.0
2019-02-21 13:00:00,54.9,54.92,54.75,54.78,28098.0,54.2236,54.2434,54.0755,54.1051,28098.0
2019-02-21 13:30:00,54.79,54.79,54.66,54.71,37005.0,54.115,54.115,53.9866,54.036,37005.0
2019-02-21 14:00:00,54.72,54.74,54.54,54.61,39379.0,54.0459,54.0656,53.8681,53.9372,39379.0
2019-02-21 14:30:00,54.61,54.64,54.48,54.54,39543.0,53.9372,53.9668,53.8088,53.8681,39543.0
2019-02-21 15:00:00,54.54,54.63,54.51,54.6,51381.0,53.8681,53.957,53.8384,53.9273,51381.0
2019-02-21 15:30:00,54.59,54.74,54.49,54.69,168013.0,53.9175,54.0656,53.8187,54.0162,168013.0
2019-02-22 09:30:00,54.93,55.03,54.72,54.87,27143.0,54.2533,54.352,54.0459,54.194,27143.0
2019-02-22 10:00:00,54.84,54.96,54.78,54.82,20567.0,54.1644,54.2829,54.1051,54.1446,20567.0
2019-02-22 10:30:00,54.84,54.88,54.77,54.83,23113.0,54.1644,54.2039,54.0952,54.1545,23113.0
2019-02-22 11:00:00,54.84,55.1,54.79,55.06,26890.0,54.1644,54.4212,54.115,54.3817,26890.0
2019-02-22 11:30:00,55.06,55.07,54.98,55.06,77946.0,54.3817,54.3915,54.3027,54.3817,77946.0
2019-02-22 12:00:00,55.06,55.14,54.96,54.96,20810.0,54.3817,54.4607,54.2829,54.2829,20810.0
2019-02-22 12:30:00,54.97,55.02,54.95,55.02,21621.0,54.2928,54.3422,54.273,54.3422,21621.0
2019-02-22 13:00:00,55.03,55.03,54.89,54.9,40365.0,54.352,54.352,54.2138,54.2236,40365.0
2019-02-22 13:30:00,54.91,54.99,54.91,54.93,45803.0,54.2335,54.3125,54.2335,54.2533,45803.0
2019-02-22 14:00:00,54.92,54.98,54.86,54.88,28779.0,54.2434,54.3027,54.1841,54.2039,28779.0
2019-02-22 14:30:00,54.89,54.91,54.72,54.75,29475.0,54.2138,54.2335,54.0459,54.0755,29475.0
2019-02-22 15:00:00,54.75,54.99,54.73,54.97,38832.0,54.0755,54.3125,54.0557,54.2928,38832.0
2019-02-22 15:30:00,54.98,55.09,54.89,55.06,135729.0,54.3027,54.4113,54.2138,54.3817,135729.0
2019-02-25 09:30:00,55.47,55.64,55.36,55.49,35527.0,54.7866,54.9545,54.678,54.8064,35527.0
2019-02-25 10:00:00,55.49,55.49,55.29,55.33,92574.0,54.8064,54.8064,54.6088,54.6483,92574.0
2019-02-25 10:30:00,55.33,55.51,55.28,55.49,34715.0,54.6483,54.8261,54.599,54.8064,34715.0
2019-02-25 11:00:00,55.5,55.52,55.38,55.42,44589.0,54.8162,54.836,54.6977,54.7372,44589.0
2019-02-25 11:30:00,55.41,55.58,55.41,55.5,49931.0,54.7274,54.8953,54.7274,54.8162,49931.0
2019-02-25 12:00:00,55.49,55.49,55.37,55.41,34305.0,54.8064,54.8064,54.6879,54.7274,34305.0
2019-02-25 12:30:00,55.42,55.44,55.32,55.34,26393.0,54.7372,54.757,54.6385,54.6582,26393.0
2019-02-25 13:00:00,55.34,55.34,55.29,55.3,36112.0,54.6582,54.6582,54.6088,54.6187,36112.0
2019-02-25 13:30:00,55.31,55.35,55.28,55.31,50017.0,54.6286,54.6681,54.599,54.6286,50017.0
2019-02-25 14:00:00,55.31,55.35,55.22,55.23,61087.0,54.6286,54.6681,54.5397,54.5496,61087.0
2019-02-25 14:30:00,55.22,55.23,55.1,55.13,57053.0,54.5397,54.5496,54.4212,54.4508,57053.0
2019-02-25 15:00:00,55.13,55.13,54.99,55.0,84067.0,54.4508,54.4508,54.3125,54.3224,84067.0
2019-02-25 15:30:00,55.0,55.12,54.87,55.02,270817.0,54.3224,54.4409,54.194,54.3422,270817.0
2019-02-26 09:30:00,54.92,55.03,54.83,54.95,73613.0,54.2434,54.352,54.1545,54.273,73613.0
2019-02-26 10:00:00,54.93,55.01,54.81,54.85,65700.0,54.2533,54.3323,54.1348,54.1743,65700.0
2019-02-26 10:30:00,54.86,54.96,54.8,54.83,38074.0,54.1841,54.2829,54.1249,54.1545,38074.0
2019-02-26 11:00:00,54.82,55.15,54.81,55.15,40626.0,54.1446,54.4706,54.1348,54.4706,40626.0
2019-02-26 11:30:00,55.15,55.29,55.15,55.23,48044.0,54.4706,54.6088,54.4706,54.5496,48044.0
2019-02-26 12:00:00,55.22,55.23,54.94,55.01,52098.0,54.5397,54.5496,54.2631,54.3323,52098.0
2019-02-26 12:30:00,55.01,55.01,54.74,54.76,47212.0,54.3323,54.3323,54.0656,54.0854,47212.0
2019-02-26 13:00:00,54.75,54.78,54.69,54.71,53805.0,54.0755,54.1051,54.0162,54.036,53805.0
2019-02-26 13:30:00,54.7,54.73,54.59,54.72,50419.0,54.0261,54.0557,53.9175,54.0459,50419.0
2019-02-26 14:00:00,54.72,54.78,54.7,54.71,39974.0,54.0459,54.1051,54.0261,54.036,39974.0
2019-02-26 14:30:00,54.71,54.81,54.67,54.68,65430.0,54.036,54.1348,53.9965,54.0064,65430.0
2019-02-26 15:00:00,54.68,54.74,54.59,54.65,95577.0,54.0064,54.0656,53.9175,53.9767,95577.0
2019-02-26 15:30:00,54.66,54.72,54.48,54.48,202699.0,53.9866,54.0459,53.8088,53.8088,202699.0
2019-02-27 09:30:00,54.46,54.51,54.12,54.2,29523.0,53.7891,53.8384,53.4533,53.5323,29523.0
2019-02-27 10:00:00,54.22,54.36,54.02,54.11,53642.0,53.552,53.6903,53.3545,53.4434,53642.0
2019-02-27 10:30:00,54.12,54.3,54.08,54.1,29186.0,53.4533,53.631,53.4137,53.4335,29186.0
2019-02-27 11:00:00,54.12,54.4,54.12,54.37,33427.0,53.4533,53.7298,53.4533,53.7002,33427.0
2019-02-27 11:30:00,54.37,54.43,54.31,54.31,60379.0,53.7002,53.7594,53.6409,53.6409,60379.0
2019-02-27 12:00:00,54.32,54.41,54.28,54.38,68293.0,53.6508,53.7397,53.6113,53.71,68293.0
2019-02-27 12:30:00,54.38,54.42,54.33,54.42,42082.0,53.71,53.7496,53.6607,53.7496,42082.0
2019-02-27 13:00:00,54.42,54.59,54.42,54.58,57243.0,53.7496,53.9175,53.7496,53.9076,57243.0
2019-02-27 13:30:00,54.58,54.61,54.5,54.55,71243.0,53.9076,53.9372,53.8286,53.878,71243.0
2019-02-27 14:00:00,54.54,54.83,54.52,54.8,82223.0,53.8681,54.1545,53.8483,54.1249,82223.0
2019-02-27 14:30:00,54.8,54.83,54.72,54.76,62343.0,54.1249,54.1545,54.0459,54.0854,62343.0
2019-02-27 15:00:00,54.76,54.88,54.75,54.79,53809.0,54.0854,54.2039,54.0755,54.115,53809.0
2019-02-27 15:30:00,54.77,54.81,54.68,54.73,150796.0,54.0952,54.1348,54.0064,54.0557,150796.0
2019-02-28 09:30:00,54.74,54.9,54.6,54.74,34974.0,54.0656,54.2236,53.9273,54.0656,34974.0
2019-02-28 10:00:00,54.72,54.75,54.54,54.62,33907.0,54.0459,54.0755,53.8681,53.9471,33907.0
2019-02-28 10:30:00,54.65,54.7,54.53,54.59,35125.0,53.9767,54.0261,53.8582,53.9175,35125.0
2019-02-28 11:00:00,54.58,54.72,54.52,54.65,48810.0,53.9076,54.0459,53.8483,53.9767,48810.0
2019-02-28 11:30:00,54.65,54.73,54.65,54.67,40488.0,53.9767,54.0557,53.9767,53.9965,40488.0
2019-02-28 12:00:00,54.66,54.66,54.52,54.53,38046.0,53.9866,53.9866,53.8483,53.8582,38046.0
2019-02-28 12:30:00,54.53,54.53,54.38,54.46,47924.0,53.8582,53.8582,53.71,53.7891,47924.0
2019-02-28 13:00:00,54.46,54.47,54.41,54.45,28115.0,53.7891,53.7989,53.7397,53.7792,28115.0
2019-02-28 13:30:00,54.45,54.51,54.42,54.46,27126.0,53.7792,53.8384,53.7496,53.7891,27126.0
2019-02-28 14:00:00,54.46,54.51,54.4,54.5,40741.0,53.7891,53.8384,53.7298,53.8286,40741.0
2019-02-28 14:30:00,54.5,54.5,54.35,54.4,51443.0,53.8286,53.8286,53.6804,53.7298,51443.0
2019-02-28 15:00:00,54.4,54.43,54.34,54.38,49959.0,53.7298,53.7594,53.6705,53.71,49959.0
2019-02-28 15:30:00,54.37,54.45,54.27,54.3,191380.0,53.7002,53.7792,53.6014,53.631,191380.0
2019-03-01 09:30:00,54.75,54.83,54.59,54.61,99334.0,54.0755,54.1545,53.9175,53.9372,99334.0
2019-03-01 10:00:00,54.61,54.61,54.3,54.41,43770.0,53.9372,53.9372,53.631,53.7397,43770.0
2019-03-01 10:30:00,54.42,54.5,54.28,54.45,70398.0,53.7496,53.8286,53.6113,53.7792,70398.0
2019-03-01 11:00:00,54.44,54.47,54.33,54.38,43872.0,53.7693,53.7989,53.6607,53.71,43872.0
2019-03-01 11:30:00,54.38,54.44,54.19,54.24,73917.0,53.71,53.7693,53.5224,53.5718,73917.0
2019-03-01 12:00:00,54.24,54.38,54.21,54.35,36028.0,53.5718,53.71,53.5421,53.6804,36028.0
2019-03-01 12:30:00,54.35,54.45,54.32,54.45,40385.0,53.6804,53.7792,53.6508,53.7792,40385.0
2019-03-01 13:00:00,54.45,54.48,54.42,54.44,31413.0,53.7792,53.8088,53.7496,53.7693,31413.0
2019-03-01 13:30:00,54.44,54.48,54.4,54.41,28002.0,53.7693,53.8088,53.7298,53.7397,28002.0
2019-03-01 14:00:00,54.42,54.59,54.41,54.58,41484.0,53.7496,53.9175,53.7397,53.9076,41484.0
2019-03-01 14:30:00,54.58,54.63,54.53,54.58,34725.0,53.9076,53.957,53.8582,53.9076,34725.0
2019-03-01 15:00:00,54.58,54.59,54.51,54.52,40680.0,53.9076,53.9175,53.8384,53.8483,40680.0
2019-03-01 15:30:00,54.53,54.66,54.43,54.43,153543.0,53.8582,53.9866,53.7594,53.7594,153543.0
2019-03-04 09:30:00,54.75,55.0,54.45,54.97,48891.0,54.0755,54.3224,53.7792,54.2928,48891.0
2019-03-04 10:00:00,54.95,55.09,54.87,55.07,31240.0,54.273,54.4113,54.194,54.3915,31240.0
2019-03-04 10:30:00,55.09,55.14,54.99,55.03,71733.0,54.4113,54.4607,54.3125,54.352,71733.0
2019-03-04 11:00:00,55.03,55.05,54.85,54.85,73341.0,54.352,54.3718,54.1743,54.1743,73341.0
2019-03-04 11:30:00,54.84,54.87,54.17,54.19,141035.0,54.1644,54.194,53.5026,53.5224,141035.0
2019-03-04 12:00:00,54.18,54.32,53.84,54.06,67000.0,53.5125,53.6508,53.1767,53.394,67000.0
2019-03-04 12:30:00,54.05,54.09,53.84,53.93,60977.0,53.3841,53.4236,53.1767,53.2656,60977.0
2019-03-04 13:00:00,53.92,54.01,53.77,54.0,61642.0,53.2557,53.3446,53.1076,53.3347,61642.0
2019-03-04 13:30:00,54.0,54.21,53.98,54.18,64949.0,53.3347,53.5421,53.315,53.5125,64949.0
2019-03-04 14:00:00,54.19,54.38,54.13,54.35,72428.0,53.5224,53.71,53.4631,53.6804,72428.0
2019-03-04 14:30:00,54.35,54.37,54.25,54.28,82149.0,53.6804,53.7002,53.5816,53.6113,82149.0
2019-03-04 15:00:00,54.27,54.31,54.17,54.25,54831.0,53.6014,53.6409,53.5026,53.5816,54831.0
2019-03-04 15:30:00,54.25,54.33,54.07,54.12,230948.0,53.5816,53.6607,53.4039,53.4533,230948.0
2019-03-05 09:30:00,54.14,54.39,54.01,54.12,46710.0,53.473,53.7199,53.3446,53.4533,46710.0
2019-03-05 10:00:00,54.12,54.25,53.95,53.98,79945.0,53.4533,53.5816,53.2853,53.315,79945.0
2019-03-05 10:30:00,53.99,54.06,53.9,53.91,59575.0,53.3249,53.394,53.236,53.2458,59575.0
2019-03-05 11:00:00,53.92,54.14,53.9,54.07,58974.0,53.2557,53.473,53.236,53.4039,58974.0
2019-03-05 11:30:00,54.06,54.23,54.03,54.11,64282.0,53.394,53.5619,53.3644,53.4434,64282.0
2019-03-05 12:00:00,54.1,54.14,54.05,54.1,50090.0,53.4335,53.473,53.3841,53.4335,50090.0
2019-03-05 12:30:00,54.1,54.12,54.02,54.12,40069.0,53.4335,53.4533,53.3545,53.4533,40069.0
2019-03-05 13:00:00,54.12,54.18,53.92,53.92,69196.0,53.4533,53.5125,53.2557,53.2557,69196.0
2019-03-05 13:30:00,53.92,53.97,53.82,53.87,45275.0,53.2557,53.3051,53.1569,53.2063,45275.0
2019-03-05 14:00:00,53.87,53.94,53.82,53.86,36894.0,53.2063,53.2755,53.1569,53.1965,36894.0
2019-03-05 14:30:00,53.87,53.88,53.77,53.86,54670.0,53.2063,53.2162,53.1076,53.1965,54670.0
2019-03-05 15:00:00,53.85,53.86,53.74,53.81,78151.0,53.1866,53.1965,53.0779,53.1471,78151.0
2019-03-05 15:30:00,53.81,53.88,53.64,53.64,278670.0,53.1471,53.2162,52.9792,52.9792,278670.0
2019-03-06 09:30:00,53.64,53.83,53.47,53.62,36571.0,52.9792,53.1668,52.8113,52.9594,36571.0
2019-03-06 10:00:00,53.62,53.71,53.55,53.6,24471.0,52.9594,53.0483,52.8903,52.9397,24471.0
2019-03-06 10:30:00,53.57,53.63,53.44,53.51,25102.0,52.91,52.9693,52.7816,52.8508,25102.0
2019-03-06 11:00:00,53.48,53.55,53.34,53.36,39757.0,52.8211,52.8903,52.6829,52.7026,39757.0
2019-03-06 11:30:00,53.37,53.43,53.17,53.2,37936.0,52.7125,52.7718,52.515,52.5446,37936.0
2019-03-06 12:00:00,53.2,53.26,53.08,53.1,48820.0,52.5446,52.6038,52.4261,52.4458,48820.0
2019-03-06 12:30:00,53.1,53.27,53.09,53.16,72691.0,52.4458,52.6137,52.4359,52.5051,72691.0
2019-03-06 13:00:00,53.16,53.23,53.12,53.16,63601.0,52.5051,52.5742,52.4656,52.5051,63601.0
2019-03-06 13:30:00,53.16,53.36,53.16,53.34,62345.0,52.5051,52.7026,52.5051,52.6829,62345.0
2019-03-06 14:00:00,53.34,53.4,53.3,53.32,67913.0,52.6829,52.7421,52.6434,52.6631,67913.0
2019-03-06 14:30:00,53.32,53.33,53.12,53.13,64837.0,52.6631,52.673,52.4656,52.4754,64837.0
2019-03-06 15:00:00,53.11,53.16,52.92,52.99,78888.0,52.4557,52.5051,52.268,52.3372,78888.0
2019-03-06 15:30:00,52.98,53.07,52.85,52.86,269811.0,52.3273,52.4162,52.1989,52.2088,269811.0
2019-03-07 09:30:00,52.74,52.89,51.79,51.91,51016.0,52.0903,52.2384,51.152,51.2705,51016.0
2019-03-07 10:00:00,51.91,52.05,51.84,52.05,73323.0,51.2705,51.4088,51.2013,51.4088,73323.0
2019-03-07 10:30:00,52.04,52.15,52.01,52.02,45174.0,51.3989,51.5075,51.3692,51.3791,45174.0
2019-03-07 11:00:00,52.01,52.02,51.85,52.0,61027.0,51.3692,51.3791,51.2112,51.3594,61027.0
2019-03-07 11:30:00,52.01,52.15,52.0,52.01,48293.0,51.3692,51.5075,51.3594,51.3692,48293.0
2019-03-07 12:00:00,52.01,52.04,51.91,51.96,75878.0,51.3692,51.3989,51.2705,51.3199,75878.0
2019-03-07 12:30:00,51.96,52.1,51.87,52.1,76889.0,51.3199,51.4581,51.231,51.4581,76889.0
2019-03-07 13:00:00,52.09,52.09,51.95,52.02,81332.0,51.4483,51.4483,51.31,51.3791,81332.0
2019-03-07 13:30:00,52.03,52.06,51.88,52.01,141952.0,51.389,51.4186,51.2408,51.3692,141952.0
2019-03-07 14:00:00,52.01,52.03,51.9,51.99,80509.0,51.3692,51.389,51.2606,51.3495,80509.0
2019-03-07 14:30:00,52.0,52.02,51.72,51.76,163318.0,51.3594,51.3791,51.0828,51.1223,163318.0
2019-03-07 15:00:00,51.75,51.85,51.65,51.76,87329.0,51.1124,51.2112,51.0137,51.1223,87329.0
2019-03-07 15:30:00,51.76,51.95,51.74,51.91,211732.0,51.1223,51.31,51.1026,51.2705,211732.0
2019-03-08 09:30:00,51.5,51.5,51.19,51.24,57671.0,50.8655,50.8655,50.5593,50.6087,57671.0
2019-03-08 10:00:00,51.23,51.33,51.03,51.1,87068.0,50.5989,50.6976,50.4013,50.4705,87068.0
2019-03-08 10:30:00,51.12,51.47,51.1,51.34,76964.0,50.4902,50.8359,50.4705,50.7075,76964.0
2019-03-08 11:00:00,51.33,51.55,51.32,51.5,59647.0,50.6976,50.9149,50.6877,50.8655,59647.0
2019-03-08 11:30:00,51.51,51.54,51.31,51.31,55264.0,50.8754,50.905,50.6779,50.6779,55264.0
2019-03-08 12:00:00,51.3,51.37,51.28,51.36,46031.0,50.668,50.7371,50.6482,50.7273,46031.0
2019-03-08 12:30:00,51.36,51.36,51.08,51.11,52495.0,50.7273,50.7273,50.4507,50.4803,52495.0
2019-03-08 13:00:00,51.12,51.15,51.03,51.07,63196.0,50.4902,50.5198,50.4013,50.4408,63196.0
2019-03-08 13:30:00,51.07,51.12,51.01,51.07,67711.0,50.4408,50.4902,50.3816,50.4408,67711.0
2019-03-08 14:00:00,51.07,51.12,50.97,51.09,120132.0,50.4408,50.4902,50.3421,50.4606,120132.0
2019-03-08 14:30:00,51.1,51.19,51.03,51.13,120941.0,50.4705,50.5593,50.4013,50.5001,120941.0
2019-03-08 15:00:00,51.13,51.14,50.91,50.95,85859.0,50.5001,50.51,50.2828,50.3223,85859.0
2019-03-08 15:30:00,50.94,51.14,50.9,51.11,373909.0,50.3124,50.51,50.2729,50.4803,373909.0
2019-03-11 09:30:00,50.68,51.5,50.68,51.38,104800.0,50.0556,50.8655,50.0556,50.747,104800.0
2019-03-11 10:00:00,51.42,51.42,51.21,51.29,135429.0,50.7865,50.7865,50.5791,50.6581,135429.0
2019-03-11 10:30:00,51.28,51.71,51.25,51.63,98664.0,50.6482,51.0729,50.6186,50.9939,98664.0
2019-03-11 11:00:00,51.63,51.8,51.56,51.72,115197.0,50.9939,51.1618,50.9248,51.0828,115197.0
2019-03-11 11:30:00,51.72,51.74,51.54,51.64,79442.0,51.0828,51.1026,50.905,51.0038,79442.0
2019-03-11 12:00:00,51.66,51.7,51.53,51.56,75996.0,51.0236,51.0631,50.8952,50.9248,75996.0
2019-03-11 12:30:00,51.57,51.67,51.57,51.64,61203.0,50.9347,51.0334,50.9347,51.0038,61203.0
2019-03-11 13:00:00,51.65,51.88,51.64,51.87,91733.0,51.0137,51.2408,51.0038,51.231,91733.0
2019-03-11 13:30:00,51.87,51.94,51.83,51.87,78255.0,51.231,51.3001,51.1915,51.231,78255.0
2019-03-11 14:00:00,51.87,51.88,51.71,51.83,81682.0,51.231,51.2408,51.0729,51.1915,81682.0
2019-03-11 14:30:00,51.84,51.88,51.7,51.75,70408.0,51.2013,51.2408,51.0631,51.1124,70408.0
2019-03-11 15:00:00,51.74,51.94,51.67,51.89,85853.0,51.1026,51.3001,51.0334,51.2507,85853.0
2019-03-11 15:30:00,51.89,52.12,51.87,52.07,310693.0,51.2507,51.4779,51.231,51.4285,310693.0
2019-03-12 09:30:00,52.13,52.32,52.05,52.13,75046.0,51.4878,51.6754,51.4088,51.4878,75046.0
2019-03-12 10:00:00,52.13,52.33,52.09,52.33,59027.0,51.4878,51.6853,51.4483,51.6853,59027.0
2019-03-12 10:30:00,52.32,52.43,52.31,52.36,75898.0,51.6754,51.7841,51.6656,51.7149,75898.0
2019-03-12 11:00:00,52.36,52.36,52.07,52.13,72971.0,51.7149,51.7149,51.4285,51.4878,72971.0
2019-03-12 11:30:00,52.12,52.33,52.11,52.33,51461.0,51.4779,51.6853,51.468,51.6853,51461.0
2019-03-12 12:00:00,52.33,52.34,52.15,52.22,55813.0,51.6853,51.6952,51.5075,51.5767,55813.0
2019-03-12 12:30:00,52.2,52.24,52.01,52.14,60164.0,51.5569,51.5964,51.3692,51.4976,60164.0
2019-03-12 13:00:00,52.15,52.18,51.98,52.04,54840.0,51.5075,51.5372,51.3396,51.3989,54840.0
2019-03-12 13:30:00,52.05,52.16,52.0,52.14,50450.0,51.4088,51.5174,51.3594,51.4976,50450.0
2019-03-12 14:00:00,52.14,52.16,52.05,52.08,63897.0,51.4976,51.5174,51.4088,51.4384,63897.0
2019-03-12 14:30:00,52.08,52.17,52.08,52.11,63363.0,51.4384,51.5273,51.4384,51.468,63363.0
2019-03-12 15:00:00,52.1,52.11,51.91,52.03,103625.0,51.4581,51.468,51.2705,51.389,103625.0
2019-03-12 15:30:00,52.02,52.04,51.82,51.94,411829.0,51.3791,51.3989,51.1816,51.3001,411829.0
2019-03-13 09:30:00,52.25,52.31,51.9,52.18,43006.0,51.6063,51.6656,51.2606,51.5372,43006.0
2019-03-13 10:00:00,52.16,52.17,52.06,52.1,41011.0,51.5174,51.5273,51.4186,51.4581,41011.0
2019-03-13 10:30:00,52.11,52.28,52.1,52.26,56159.0,51.468,51.6359,51.4581,51.6162,56159.0
2019-03-13 11:00:00,52.26,52.48,52.26,52.47,50566.0,51.6162,51.8335,51.6162,51.8236,50566.0
2019-03-13 11:30:00,52.47,52.5,52.36,52.41,63383.0,51.8236,51.8532,51.7149,51.7643,63383.0
2019-03-13 12:00:00,52.42,52.56,52.37,52.55,74008.0,51.7742,51.9125,51.7248,51.9026,74008.0
2019-03-13 12:30:00,52.55,52.7,52.52,52.65,72006.0,51.9026,52.0507,51.873,52.0014,72006.0
2019-03-13 13:00:00,52.65,52.81,52.65,52.78,47805.0,52.0014,52.1594,52.0014,52.1298,47805.0
2019-03-13 13:30:00,52.79,52.85,52.77,52.84,103465.0,52.1396,52.1989,52.1199,52.189,103465.0
2019-03-13 14:00:00,52.84,53.02,52.83,52.84,154281.0,52.189,52.3668,52.1791,52.189,154281.0
2019-03-13 14:30:00,52.84,52.84,52.39,52.58,141309.0,52.189,52.189,51.7446,51.9322,141309.0
2019-03-13 15:00:00,52.58,52.63,52.35,52.44,115599.0,51.9322,51.9816,51.7051,51.7939,115599.0
2019-03-13 15:30:00,52.43,52.56,52.34,52.36,445293.0,51.7841,51.9125,51.6952,51.7149,445293.0
2019-03-14 09:30:00,52.32,52.5,52.07,52.09,62631.0,51.6954,51.8732,51.4484,51.4681,62631.0
2019-03-14 10:00:00,52.07,52.11,51.88,51.99,36613.0,51.4484,51.4879,51.2606,51.3693,36613.0
2019-03-14 10:30:00,51.98,52.13,51.9,51.92,48000.0,51.3594,51.5077,51.2804,51.3002,48000.0
2019-03-14 11:00:00,51.92,51.99,51.78,51.89,53520.0,51.3002,51.3693,51.1618,51.2705,53520.0
2019-03-14 11:30:00,51.89,52.01,51.86,51.92,37559.0,51.2705,51.3891,51.2409,51.3002,37559.0
2019-03-14 12:00:00,51.93,51.94,51.83,51.87,50111.0,51.31,51.3199,51.2112,51.2508,50111.0
2019-03-14 12:30:00,51.88,51.93,51.76,51.81,42822.0,51.2606,51.31,51.1421,51.1915,42822.0
2019-03-14 13:00:00,51.81,51.82,51.65,51.67,41421.0,51.1915,51.2014,51.0334,51.0531,41421.0
2019-03-14 13:30:00,51.67,51.68,51.55,51.6,58697.0,51.0531,51.063,50.9346,50.984,58697.0
2019-03-14 14:00:00,51.59,51.62,51.51,51.59,52842.0,50.9741,51.0037,50.8951,50.9741,52842.0
2019-03-14 14:30:00,51.58,51.59,51.45,51.55,71054.0,50.9642,50.9741,50.8358,50.9346,71054.0
2019-03-14 15:00:00,51.56,51.7,51.54,51.68,106820.0,50.9445,51.0828,50.9247,51.063,106820.0
2019-03-14 15:30:00,51.67,51.85,51.66,51.79,281702.0,51.0531,51.231,51.0433,51.1717,281702.0
2019-03-15 09:30:00,51.73,51.95,51.47,51.82,323113.0,51.1124,51.3298,50.8555,51.2014,323113.0
2019-03-15 10:00:00,51.84,51.85,51.44,51.48,59141.0,51.2211,51.231,50.8259,50.8654,59141.0
2019-03-15 10:30:00,51.48,51.59,51.45,51.58,65680.0,50.8654,50.9741,50.8358,50.9642,65680.0
2019-03-15 11:00:00,51.58,51.71,51.54,51.62,47116.0,50.9642,51.0927,50.9247,51.0037,47116.0
2019-03-15 11:30:00,51.62,51.78,51.55,51.75,50613.0,51.0037,51.1618,50.9346,51.1322,50613.0
2019-03-15 12:00:00,51.74,51.93,51.72,51.88,43540.0,51.1223,51.31,51.1025,51.2606,43540.0
2019-03-15 12:30:00,51.88,52.02,51.86,52.01,46376.0,51.2606,51.399,51.2409,51.3891,46376.0
2019-03-15 13:00:00,52.0,52.06,51.86,51.86,35875.0,51.3792,51.4385,51.2409,51.2409,35875.0
2019-03-15 13:30:00,51.87,51.89,51.8,51.8,34836.0,51.2508,51.2705,51.1816,51.1816,34836.0
2019-03-15 14:00:00,51.8,51.82,51.56,51.56,42252.0,51.1816,51.2014,50.9445,50.9445,42252.0
2019-03-15 14:30:00,51.56,51.65,51.56,51.65,52929.0,50.9445,51.0334,50.9445,51.0334,52929.0
2019-03-15 15:00:00,51.64,51.64,51.51,51.61,68269.0,51.0235,51.0235,50.8951,50.9939,68269.0
2019-03-15 15:30:00,51.61,51.77,51.57,51.76,278760.0,50.9939,51.152,50.9543,51.1421,278760.0
2019-03-18 09:30:00,51.85,51.98,51.69,51.91,57697.0,51.231,51.3594,51.0729,51.2903,57697.0
2019-03-18 10:00:00,51.92,52.08,51.92,52.01,43024.0,51.3002,51.4583,51.3002,51.3891,43024.0
2019-03-18 10:30:00,52.01,52.12,51.93,52.11,50983.0,51.3891,51.4978,51.31,51.4879,50983.0
2019-03-18 11:00:00,52.12,52.21,51.98,52.0,59018.0,51.4978,51.5867,51.3594,51.3792,59018.0
2019-03-18 11:30:00,51.99,52.04,51.93,52.01,71722.0,51.3693,51.4187,51.31,51.3891,71722.0
2019-03-18 12:00:00,52.02,52.44,52.0,52.41,103517.0,51.399,51.814,51.3792,51.7843,103517.0
2019-03-18 12:30:00,52.41,52.47,52.29,52.4,84106.0,51.7843,51.8436,51.6657,51.7744,84106.0
2019-03-18 13:00:00,52.4,52.5,52.39,52.47,27877.0,51.7744,51.8732,51.7646,51.8436,27877.0
2019-03-18 13:30:00,52.46,52.6,52.41,52.5,86966.0,51.8337,51.972,51.7843,51.8732,86966.0
2019-03-18 14:00:00,52.5,52.51,52.37,52.48,48382.0,51.8732,51.8831,51.7448,51.8535,48382.0
2019-03-18 14:30:00,52.49,52.5,52.39,52.44,65296.0,51.8634,51.8732,51.7646,51.814,65296.0
2019-03-18 15:00:00,52.44,52.48,52.36,52.42,59935.0,51.814,51.8535,51.7349,51.7942,59935.0
2019-03-18 15:30:00,52.41,52.54,52.39,52.53,271868.0,51.7843,51.9128,51.7646,51.9029,271868.0
2019-03-19 09:30:00,52.73,53.14,52.73,52.89,51502.0,52.1005,52.5056,52.1005,52.2586,51502.0
2019-03-19 10:00:00,52.89,52.91,52.66,52.67,33098.0,52.2586,52.2783,52.0313,52.0412,33098.0
2019-03-19 10:30:00,52.67,52.8,52.62,52.64,56020.0,52.0412,52.1697,51.9918,52.0116,56020.0
2019-03-19 11:00:00,52.64,52.7,52.61,52.67,45014.0,52.0116,52.0708,51.9819,52.0412,45014.0
2019-03-19 11:30:00,52.66,52.76,52.59,52.74,32367.0,52.0313,52.1301,51.9622,52.1104,32367.0
2019-03-19 12:00:00,52.75,52.75,52.61,52.63,24657.0,52.1203,52.1203,51.9819,52.0017,24657.0
2019-03-19 12:30:00,52.63,52.67,52.33,52.5,67500.0,52.0017,52.0412,51.7053,51.8732,67500.0
2019-03-19 13:00:00,52.5,52.52,52.41,52.41,26462.0,51.8732,51.893,51.7843,51.7843,26462.0
2019-03-19 13:30:00,52.41,52.43,52.34,52.37,70824.0,51.7843,51.8041,51.7151,51.7448,70824.0
2019-03-19 14:00:00,52.36,52.38,52.23,52.28,51043.0,51.7349,51.7547,51.6065,51.6559,51043.0
2019-03-19 14:30:00,52.28,52.36,52.21,52.26,91564.0,51.6559,51.7349,51.5867,51.6361,91564.0
2019-03-19 15:00:00,52.27,52.29,52.05,52.1,105958.0,51.646,51.6657,51.4286,51.478,105958.0
2019-03-19 15:30:00,52.09,52.09,51.89,52.05,393387.0,51.4681,51.4681,51.2705,51.4286,393387.0
2019-03-20 09:30:00,52.04,52.16,51.62,51.71,47337.0,51.4187,51.5373,51.0037,51.0927,47337.0
2019-03-20 10:00:00,51.72,51.79,51.61,51.61,49318.0,51.1025,51.1717,50.9939,50.9939,49318.0
2019-03-20 10:30:00,51.62,51.7,51.39,51.7,64882.0,51.0037,51.0828,50.7765,51.0828,64882.0
2019-03-20 11:00:00,51.7,51.8,51.69,51.7,35287.0,51.0828,51.1816,51.0729,51.0828,35287.0
2019-03-20 11:30:00,51.7,51.73,51.31,51.34,53002.0,51.0828,51.1124,50.6974,50.7271,53002.0
2019-03-20 12:00:00,51.36,51.43,51.24,51.28,28753.0,50.7468,50.816,50.6283,50.6678,28753.0
2019-03-20 12:30:00,51.28,51.31,51.09,51.3,37651.0,50.6678,50.6974,50.4801,50.6876,37651.0
2019-03-20 13:00:00,51.27,51.36,51.26,51.33,33320.0,50.6579,50.7468,50.648,50.7172,33320.0
2019-03-20 13:30:00,51.33,51.51,51.32,51.51,30692.0,50.7172,50.8951,50.7073,50.8951,30692.0
2019-03-20 14:00:00,51.5,51.92,51.5,51.81,78749.0,50.8852,51.3002,50.8852,51.1915,78749.0
2019-03-20 14:30:00,51.81,51.91,51.76,51.8,76774.0,51.1915,51.2903,51.1421,51.1816,76774.0
2019-03-20 15:00:00,51.81,51.87,51.73,51.76,91023.0,51.1915,51.2508,51.1124,51.1421,91023.0
2019-03-20 15:30:00,51.76,51.76,51.4,51.42,253134.0,51.1421,51.1421,50.7864,50.8061,253134.0
2019-03-21 09:30:00,51.32,51.61,51.28,51.55,29090.0,50.7073,50.9939,50.6678,50.9346,29090.0
2019-03-21 10:00:00,51.55,51.69,51.47,51.53,20494.0,50.9346,51.0729,50.8555,50.9148,20494.0
2019-03-21 10:30:00,51.55,51.79,51.53,51.78,21940.0,50.9346,51.1717,50.9148,51.1618,21940.0
2019-03-21 11:00:00,51.78,51.88,51.69,51.85,24093.0,51.1618,51.2606,51.0729,51.231,24093.0
2019-03-21 11:30:00,51.85,51.98,51.83,51.97,48819.0,51.231,51.3594,51.2112,51.3496,48819.0
2019-03-21 12:00:00,51.97,51.97,51.82,51.87,89619.0,51.3496,51.3496,51.2014,51.2508,89619.0
2019-03-21 12:30:00,51.87,51.89,51.69,51.7,43086.0,51.2508,51.2705,51.0729,51.0828,43086.0
2019-03-21 13:00:00,51.71,51.82,51.71,51.76,25036.0,51.0927,51.2014,51.0927,51.1421,25036.0
2019-03-21 13:30:00,51.77,51.78,51.67,51.7,30915.0,51.152,51.1618,51.0531,51.0828,30915.0
2019-03-21 14:00:00,51.71,51.82,51.71,51.81,29802.0,51.0927,51.2014,51.0927,51.1915,29802.0
2019-03-21 14:30:00,51.81,51.98,51.81,51.87,30209.0,51.1915,51.3594,51.1915,51.2508,30209.0
2019-03-21 15:00:00,51.86,51.96,51.78,51.87,40446.0,51.2409,51.3397,51.1618,51.2508,40446.0
2019-03-21 15:30:00,51.86,51.96,51.83,51.88,226525.0,51.2409,51.3397,51.2112,51.2606,226525.0
2019-03-22 09:30:00,51.59,51.71,50.86,50.94,40684.0,50.9741,51.0927,50.2528,50.3319,40684.0
2019-03-22 10:00:00,50.92,50.97,50.76,50.77,33962.0,50.3121,50.3615,50.154,50.1639,33962.0
2019-03-22 10:30:00,50.79,50.81,50.5,50.5,38405.0,50.1837,50.2034,49.8971,49.8971,38405.0
2019-03-22 11:00:00,50.51,50.54,50.33,50.41,49143.0,49.907,49.9366,49.7291,49.8082,49143.0
2019-03-22 11:30:00,50.39,50.42,50.07,50.07,36109.0,49.7884,49.8181,49.4722,49.4722,36109.0
2019-03-22 12:00:00,50.07,50.25,50.06,50.08,61854.0,49.4722,49.6501,49.4624,49.4821,61854.0
2019-03-22 12:30:00,50.07,50.19,49.96,50.18,56211.0,49.4722,49.5908,49.3636,49.5809,56211.0
2019-03-22 13:00:00,50.18,50.34,50.18,50.28,54812.0,49.5809,49.739,49.5809,49.6797,54812.0
2019-03-22 13:30:00,50.27,50.39,50.27,50.32,101827.0,49.6699,49.7884,49.6699,49.7193,101827.0
2019-03-22 14:00:00,50.33,50.64,50.31,50.56,49392.0,49.7291,50.0354,49.7094,49.9564,49392.0
2019-03-22 14:30:00,50.57,50.71,50.43,50.66,54111.0,49.9663,50.1046,49.8279,50.0552,54111.0
2019-03-22 15:00:00,50.67,50.75,50.45,50.45,72965.0,50.0651,50.1441,49.8477,49.8477,72965.0
2019-03-22 15:30:00,50.45,50.45,49.94,49.98,227166.0,49.8477,49.8477,49.3438,49.3833,227166.0
2019-03-25 09:30:00,49.94,50.36,49.88,49.91,43218.0,49.3438,49.7588,49.2845,49.3142,43218.0
2019-03-25 10:00:00,49.9,50.04,49.85,50.02,46785.0,49.3043,49.4426,49.2549,49.4228,46785.0
2019-03-25 10:30:00,50.02,50.16,49.9,50.09,40814.0,49.4228,49.5612,49.3043,49.492,40814.0
2019-03-25 11:00:00,50.09,50.35,50.02,50.33,31405.0,49.492,49.7489,49.4228,49.7291,31405.0
2019-03-25 11:30:00,50.32,50.34,49.98,49.98,49020.0,49.7193,49.739,49.3833,49.3833,49020.0
2019-03-25 12:00:00,49.99,50.07,49.95,50.0,25995.0,49.3932,49.4722,49.3537,49.4031,25995.0
2019-03-25 12:30:00,49.98,50.0,49.77,49.96,40969.0,49.3833,49.4031,49.1758,49.3636,40969.0
2019-03-25 13:00:00,49.98,50.01,49.8,49.83,56284.0,49.3833,49.413,49.2055,49.2351,56284.0
2019-03-25 13:30:00,49.82,49.94,49.73,49.75,88915.0,49.2252,49.3438,49.1363,49.1561,88915.0
2019-03-25 14:00:00,49.76,49.8,49.64,49.69,35054.0,49.1659,49.2055,49.0474,49.0968,35054.0
2019-03-25 14:30:00,49.71,49.95,49.71,49.93,42418.0,49.1165,49.3537,49.1165,49.3339,42418.0
2019-03-25 15:00:00,49.93,50.05,49.89,50.01,46978.0,49.3339,49.4525,49.2944,49.413,46978.0
2019-03-25 15:30:00,50.0,50.02,49.86,49.91,201496.0,49.4031,49.4228,49.2648,49.3142,201496.0
2019-03-26 09:30:00,50.35,50.47,50.2,50.26,36173.0,49.7489,49.8675,49.6007,49.66,36173.0
2019-03-26 10:00:00,50.28,50.42,50.06,50.28,95339.0,49.6797,49.8181,49.4624,49.6797,95339.0
2019-03-26 10:30:00,50.31,50.34,50.22,50.31,58910.0,49.7094,49.739,49.6205,49.7094,58910.0
2019-03-26 11:00:00,50.3,50.32,50.04,50.13,104657.0,49.6995,49.7193,49.4426,49.5315,104657.0
2019-03-26 11:30:00,50.13,50.13,49.88,49.98,66308.0,49.5315,49.5315,49.2845,49.3833,66308.0
2019-03-26 12:00:00,49.99,50.16,49.92,49.98,94877.0,49.3932,49.5612,49.324,49.3833,94877.0
2019-03-26 12:30:00,50.0,50.02,49.77,49.79,44151.0,49.4031,49.4228,49.1758,49.1956,44151.0
2019-03-26 13:00:00,49.8,49.95,49.79,49.79,34231.0,49.2055,49.3537,49.1956,49.1956,34231.0
2019-03-26 13:30:00,49.79,49.81,49.7,49.7,30255.0,49.1956,49.2154,49.1067,49.1067,30255.0
2019-03-26 14:00:00,49.69,49.74,49.63,49.72,33778.0,49.0968,49.1462,49.0375,49.1264,33778.0
2019-03-26 14:30:00,49.71,49.98,49.65,49.97,41521.0,49.1165,49.3833,49.0573,49.3734,41521.0
2019-03-26 15:00:00,49.97,50.04,49.93,49.95,105342.0,49.3734,49.4426,49.3339,49.3537,105342.0
2019-03-26 15:30:00,49.95,50.04,49.89,50.0,258703.0,49.3537,49.4426,49.2944,49.4031,258703.0
2019-03-27 09:30:00,49.95,50.33,49.82,49.85,134928.0,49.3537,49.7291,49.2252,49.2549,134928.0
2019-03-27 10:00:00,49.88,50.39,49.86,50.29,198461.0,49.2845,49.7884,49.2648,49.6896,198461.0
2019-03-27 10:30:00,50.29,50.31,49.83,49.9,28534.0,49.6896,49.7094,49.2351,49.3043,28534.0
2019-03-27 11:00:00,49.93,49.94,49.75,49.79,50500.0,49.3339,49.3438,49.1561,49.1956,50500.0
2019-03-27 11:30:00,49.8,49.84,49.57,49.69,55815.0,49.2055,49.245,48.9782,49.0968,55815.0
2019-03-27 12:00:00,49.68,49.85,49.62,49.83,27499.0,49.0869,49.2549,49.0276,49.2351,27499.0
2019-03-27 12:30:00,49.83,49.91,49.81,49.81,31923.0,49.2351,49.3142,49.2154,49.2154,31923.0
2019-03-27 13:00:00,49.82,49.9,49.74,49.82,48913.0,49.2252,49.3043,49.1462,49.2252,48913.0
2019-03-27 13:30:00,49.83,49.88,49.78,49.84,40231.0,49.2351,49.2845,49.1857,49.245,40231.0
2019-03-27 14:00:00,49.85,50.01,49.78,49.81,85738.0,49.2549,49.413,49.1857,49.2154,85738.0
2019-03-27 14:30:00,49.8,49.87,49.74,49.76,67983.0,49.2055,49.2746,49.1462,49.1659,67983.0
2019-03-27 15:00:00,49.77,49.87,49.72,49.86,39540.0,49.1758,49.2746,49.1264,49.2648,39540.0
2019-03-27 15:30:00,49.88,49.93,49.75,49.77,123711.0,49.2845,49.3339,49.1561,49.1758,123711.0
2019-03-28 09:30:00,49.96,50.16,49.77,50.07,60881.0,49.3636,49.5612,49.1758,49.4722,60881.0
2019-03-28 10:00:00,50.08,50.29,50.08,50.21,44387.0,49.4821,49.6896,49.4821,49.6106,44387.0
2019-03-28 10:30:00,50.21,50.36,50.21,50.22,80665.0,49.6106,49.7588,49.6106,49.6205,80665.0
2019-03-28 11:00:00,50.22,50.24,49.88,49.88,42004.0,49.6205,49.6402,49.2845,49.2845,42004.0
2019-03-28 11:30:00,49.87,49.94,49.75,49.79,32757.0,49.2746,49.3438,49.1561,49.1956,32757.0
2019-03-28 12:00:00,49.77,49.87,49.63,49.77,55943.0,49.1758,49.2746,49.0375,49.1758,55943.0
2019-03-28 12:30:00,49.77,49.84,49.72,49.83,52090.0,49.1758,49.245,49.1264,49.2351,52090.0
2019-03-28 13:00:00,49.83,49.94,49.82,49.94,34837.0,49.2351,49.3438,49.2252,49.3438,34837.0
2019-03-28 13:30:00,49.94,49.96,49.88,49.96,17472.0,49.3438,49.3636,49.2845,49.3636,17472.0
2019-03-28 14:00:00,49.96,50.14,49.93,50.09,65115.0,49.3636,49.5414,49.3339,49.492,65115.0
2019-03-28 14:30:00,50.09,50.1,50.02,50.1,17731.0,49.492,49.5019,49.4228,49.5019,17731.0
2019-03-28 15:00:00,50.1,50.23,50.08,50.23,85336.0,49.5019,49.6303,49.4821,49.6303,85336.0
2019-03-28 15:30:00,50.23,50.26,50.06,50.09,326443.0,49.6303,49.66,49.4624,49.492,326443.0
2019-03-29 09:30:00,50.5,50.8,50.45,50.78,202913.0,49.8971,50.1935,49.8477,50.1738,202913.0
2019-03-29 10:00:00,50.78,50.82,50.55,50.65,191632.0,50.1738,50.2133,49.9465,50.0453,191632.0
2019-03-29 10:30:00,50.67,50.75,50.6,50.67,39002.0,50.0651,50.1441,49.9959,50.0651,39002.0
2019-03-29 11:00:00,50.68,50.76,50.61,50.68,44769.0,50.075,50.154,50.0058,50.075,44769.0
2019-03-29 11:30:00,50.69,50.77,50.64,50.66,39022.0,50.0848,50.1639,50.0354,50.0552,39022.0
2019-03-29 12:00:00,50.63,50.66,50.54,50.64,38116.0,50.0256,50.0552,49.9366,50.0354,38116.0
2019-03-29 12:30:00,50.64,50.68,50.54,50.65,26988.0,50.0354,50.075,49.9366,50.0453,26988.0
2019-03-29 13:00:00,50.66,50.66,50.56,50.6,29487.0,50.0552,50.0552,49.9564,49.9959,29487.0
2019-03-29 13:30:00,50.6,50.6,50.49,50.53,34904.0,49.9959,49.9959,49.8872,49.9268,34904.0
2019-03-29 14:00:00,50.53,50.56,50.5,50.52,45256.0,49.9268,49.9564,49.8971,49.9169,45256.0
2019-03-29 14:30:00,50.51,50.65,50.46,50.63,64353.0,49.907,50.0453,49.8576,50.0256,64353.0
2019-03-29 15:00:00,50.63,50.75,50.54,50.67,118084.0,50.0256,50.1441,49.9366,50.0651,118084.0
2019-03-29 15:30:00,50.67,50.71,50.53,50.67,258668.0,50.0651,50.1046,49.9268,50.0651,258668.0
2019-04-01 09:30:00,51.17,51.55,51.0,51.51,131807.0,50.5591,50.9346,50.3911,50.8951,131807.0
2019-04-01 10:00:00,51.52,51.98,51.52,51.98,50313.0,50.9049,51.3594,50.9049,51.3594,50313.0
2019-04-01 10:30:00,51.99,52.01,51.84,51.84,53551.0,51.3693,51.3891,51.2211,51.2211,53551.0
2019-04-01 11:00:00,51.85,51.86,51.55,51.59,60408.0,51.231,51.2409,50.9346,50.9741,60408.0
2019-04-01 11:30:00,51.59,51.59,51.42,51.54,30676.0,50.9741,50.9741,50.8061,50.9247,30676.0
2019-04-01 12:00:00,51.51,51.56,51.44,51.54,23317.0,50.8951,50.9445,50.8259,50.9247,23317.0
2019-04-01 12:30:00,51.54,51.7,51.54,51.68,26922.0,50.9247,51.0828,50.9247,51.063,26922.0
2019-04-01 13:00:00,51.68,51.7,51.57,51.62,29087.0,51.063,51.0828,50.9543,51.0037,29087.0
2019-04-01 13:30:00,51.62,51.63,51.53,51.62,26233.0,51.0037,51.0136,50.9148,51.0037,26233.0
2019-04-01 14:00:00,51.63,51.73,51.58,51.58,40968.0,51.0136,51.1124,50.9642,50.9642,40968.0
2019-04-01 14:30:00,51.58,51.62,51.53,51.54,54743.0,50.9642,51.0037,50.9148,50.9247,54743.0
2019-04-01 15:00:00,51.54,51.62,51.49,51.62,62710.0,50.9247,51.0037,50.8753,51.0037,62710.0
2019-04-01 15:30:00,51.62,51.65,51.55,51.57,191518.0,51.0037,51.0334,50.9346,50.9543,191518.0
2019-04-02 09:30:00,51.54,51.75,51.2,51.7,39419.0,50.9247,51.1322,50.5888,51.0828,39419.0
2019-04-02 10:00:00,51.68,51.69,51.51,51.66,37147.0,51.063,51.0729,50.8951,51.0433,37147.0
2019-04-02 10:30:00,51.68,51.69,51.42,51.45,40063.0,51.063,51.0729,50.8061,50.8358,40063.0
2019-04-02 11:00:00,51.46,51.46,51.16,51.34,91288.0,50.8457,50.8457,50.5492,50.7271,91288.0
2019-04-02 11:30:00,51.35,51.35,51.19,51.2,41659.0,50.737,50.737,50.5789,50.5888,41659.0
2019-04-02 12:00:00,51.2,51.24,51.03,51.05,32137.0,50.5888,50.6283,50.4208,50.4405,32137.0
2019-04-02 12:30:00,51.06,51.07,50.98,51.05,37392.0,50.4504,50.4603,50.3714,50.4405,37392.0
2019-04-02 13:00:00,51.05,51.2,51.02,51.09,30561.0,50.4405,50.5888,50.4109,50.4801,30561.0
2019-04-02 13:30:00,51.08,51.13,50.93,50.98,42346.0,50.4702,50.5196,50.322,50.3714,42346.0
2019-04-02 14:00:00,50.99,51.09,50.96,51.07,34759.0,50.3813,50.4801,50.3516,50.4603,34759.0
2019-04-02 14:30:00,51.06,51.11,51.02,51.08,29273.0,50.4504,50.4998,50.4109,50.4702,29273.0
2019-04-02 15:00:00,51.08,51.1,50.96,51.01,216402.0,50.4702,50.49,50.3516,50.401,216402.0
2019-04-02 15:30:00,51.01,51.05,50.8,50.85,307357.0,50.401,50.4405,50.1935,50.2429,307357.0
2019-04-03 09:30:00,51.1,51.3,51.02,51.13,152421.0,50.49,50.6876,50.4109,50.5196,152421.0
2019-04-03 10:00:00,51.11,51.11,50.89,50.92,62204.0,50.4998,50.4998,50.2825,50.3121,62204.0
2019-04-03 10:30:00,50.91,51.0,50.73,50.95,159079.0,50.3022,50.3911,50.1244,50.3417,159079.0
2019-04-03 11:00:00,50.95,50.96,50.62,50.68,53566.0,50.3417,50.3516,50.0157,50.075,53566.0
2019-04-03 11:30:00,50.67,50.77,50.62,50.76,41445.0,50.0651,50.1639,50.0157,50.154,41445.0
2019-04-03 12:00:00,50.76,50.8,50.61,50.63,48365.0,50.154,50.1935,50.0058,50.0256,48365.0
2019-04-03 12:30:00,50.63,50.87,50.61,50.87,108731.0,50.0256,50.2627,50.0058,50.2627,108731.0
2019-04-03 13:00:00,50.86,50.97,50.78,50.87,68773.0,50.2528,50.3615,50.1738,50.2627,68773.0
2019-04-03 13:30:00,50.86,50.87,50.54,50.58,37172.0,50.2528,50.2627,49.9366,49.9762,37172.0
2019-04-03 14:00:00,50.58,50.6,50.48,50.58,61750.0,49.9762,49.9959,49.8774,49.9762,61750.0
2019-04-03 14:30:00,50.57,50.57,50.36,50.41,65309.0,49.9663,49.9663,49.7588,49.8082,65309.0
2019-04-03 15:00:00,50.39,50.4,50.14,50.31,97990.0,49.7884,49.7983,49.5414,49.7094,97990.0
2019-04-03 15:30:00,50.3,50.46,50.27,50.46,291397.0,49.6995,49.8576,49.6699,49.8576,291397.0
2019-04-04 09:30:00,50.5,51.12,50.49,51.09,32428.0,49.8971,50.5097,49.8872,50.4801,32428.0
2019-04-04 10:00:00,51.13,51.19,51.06,51.07,31384.0,50.5196,50.5789,50.4504,50.4603,31384.0
2019-04-04 10:30:00,51.07,51.34,51.04,51.34,136687.0,50.4603,50.7271,50.4307,50.7271,136687.0
2019-04-04 11:00:00,51.34,51.49,51.27,51.43,151010.0,50.7271,50.8753,50.6579,50.816,151010.0
2019-04-04 11:30:00,51.42,51.43,51.13,51.19,36065.0,50.8061,50.816,50.5196,50.5789,36065.0
2019-04-04 12:00:00,51.2,51.25,51.12,51.17,61984.0,50.5888,50.6382,50.5097,50.5591,61984.0
2019-04-04 12:30:00,51.17,51.23,51.16,51.16,21822.0,50.5591,50.6184,50.5492,50.5492,21822.0
2019-04-04 13:00:00,51.17,51.17,51.01,51.09,33500.0,50.5591,50.5591,50.401,50.4801,33500.0
2019-04-04 13:30:00,51.1,51.16,51.07,51.09,24245.0,50.49,50.5492,50.4603,50.4801,24245.0
2019-04-04 14:00:00,51.08,51.18,51.07,51.09,24592.0,50.4702,50.569,50.4603,50.4801,24592.0
2019-04-04 14:30:00,51.09,51.12,51.01,51.03,38174.0,50.4801,50.5097,50.401,50.4208,38174.0
2019-04-04 15:00:00,51.03,51.03,50.94,51.0,50713.0,50.4208,50.4208,50.3319,50.3911,50713.0
2019-04-04 15:30:00,51.0,51.13,50.96,51.13,132397.0,50.3911,50.5196,50.3516,50.5196,132397.0
2019-04-05 09:30:00,51.17,51.6,51.09,51.34,120194.0,50.5591,50.984,50.4801,50.7271,120194.0
2019-04-05 10:00:00,51.34,51.36,51.16,51.18,75041.0,50.7271,50.7468,50.5492,50.569,75041.0
2019-04-05 10:30:00,51.18,51.45,51.17,51.34,109710.0,50.569,50.8358,50.5591,50.7271,109710.0
2019-04-05 11:00:00,51.35,51.41,51.3,51.39,38408.0,50.737,50.7963,50.6876,50.7765,38408.0
2019-04-05 11:30:00,51.4,51.4,51.3,51.35,37093.0,50.7864,50.7864,50.6876,50.737,37093.0
2019-04-05 12:00:00,51.35,51.4,51.32,51.34,24172.0,50.737,50.7864,50.7073,50.7271,24172.0
2019-04-05 12:30:00,51.34,51.35,51.23,51.34,18932.0,50.7271,50.737,50.6184,50.7271,18932.0
2019-04-05 13:00:00,51.33,51.37,51.3,51.34,17233.0,50.7172,50.7567,50.6876,50.7271,17233.0
2019-04-05 13:30:00,51.34,51.38,51.3,51.33,71888.0,50.7271,50.7666,50.6876,50.7172,71888.0
2019-04-05 14:00:00,51.34,51.41,51.31,51.39,47520.0,50.7271,50.7963,50.6974,50.7765,47520.0
2019-04-05 14:30:00,51.4,51.46,51.37,51.42,46615.0,50.7864,50.8457,50.7567,50.8061,46615.0
2019-04-05 15:00:00,51.41,51.61,51.4,51.6,121407.0,50.7963,50.9939,50.7864,50.984,121407.0
2019-04-05 15:30:00,51.6,51.61,51.43,51.47,266898.0,50.984,50.9939,50.816,50.8555,266898.0
2019-04-08 09:30:00,51.17,51.44,50.99,51.2,54450.0,50.5591,50.8259,50.3813,50.5888,54450.0
2019-04-08 10:00:00,51.18,51.29,51.06,51.29,100061.0,50.569,50.6777,50.4504,50.6777,100061.0
2019-04-08 10:30:00,51.29,51.51,51.14,51.51,126267.0,50.6777,50.8951,50.5295,50.8951,126267.0
2019-04-08 11:00:00,51.51,51.52,51.27,51.31,30562.0,50.8951,50.9049,50.6579,50.6974,30562.0
2019-04-08 11:30:00,51.33,51.48,51.33,51.39,20924.0,50.7172,50.8654,50.7172,50.7765,20924.0
2019-04-08 12:00:00,51.4,51.58,51.28,51.53,169831.0,50.7864,50.9642,50.6678,50.9148,169831.0
2019-04-08 12:30:00,51.54,51.56,51.46,51.46,410556.0,50.9247,50.9445,50.8457,50.8457,410556.0
2019-04-08 13:00:00,51.47,51.49,51.39,51.47,41529.0,50.8555,50.8753,50.7765,50.8555,41529.0
2019-04-08 13:30:00,51.47,51.49,51.42,51.48,40749.0,50.8555,50.8753,50.8061,50.8654,40749.0
2019-04-08 14:00:00,51.47,51.59,51.42,51.57,33412.0,50.8555,50.9741,50.8061,50.9543,33412.0
2019-04-08 14:30:00,51.56,51.59,51.45,51.5,102305.0,50.9445,50.9741,50.8358,50.8852,102305.0
2019-04-08 15:00:00,51.5,51.51,51.41,51.44,48773.0,50.8852,50.8951,50.7963,50.8259,48773.0
2019-04-08 15:30:00,51.43,51.57,51.42,51.5,236094.0,50.816,50.9543,50.8061,50.8852,236094.0
2019-04-09 09:30:00,51.0,51.12,50.5,50.91,79874.0,50.3911,50.5097,49.8971,50.3022,79874.0
2019-04-09 10:00:00,50.9,50.98,50.81,50.96,73206.0,50.2923,50.3714,50.2034,50.3516,73206.0
2019-04-09 10:30:00,50.97,50.98,50.69,50.86,196036.0,50.3615,50.3714,50.0848,50.2528,196036.0
2019-04-09 11:00:00,50.85,50.92,50.76,50.78,19420.0,50.2429,50.3121,50.154,50.1738,19420.0
2019-04-09 11:30:00,50.79,50.88,50.75,50.85,63818.0,50.1837,50.2726,50.1441,50.2429,63818.0
2019-04-09 12:00:00,50.84,50.9,50.8,50.85,34899.0,50.2331,50.2923,50.1935,50.2429,34899.0
2019-04-09 12:30:00,50.87,50.87,50.79,50.82,42990.0,50.2627,50.2627,50.1837,50.2133,42990.0
2019-04-09 13:00:00,50.81,50.81,50.75,50.78,21500.0,50.2034,50.2034,50.1441,50.1738,21500.0
2019-04-09 13:30:00,50.78,50.79,50.7,50.73,36159.0,50.1738,50.1837,50.0947,50.1244,36159.0
2019-04-09 14:00:00,50.73,50.74,50.66,50.66,24709.0,50.1244,50.1342,50.0552,50.0552,24709.0
2019-04-09 14:30:00,50.66,50.67,50.52,50.63,84095.0,50.0552,50.0651,49.9169,50.0256,84095.0
2019-04-09 15:00:00,50.62,50.65,50.45,50.49,36395.0,50.0157,50.0453,49.8477,49.8872,36395.0
2019-04-09 15:30:00,50.49,50.57,50.37,50.45,142808.0,49.8872,49.9663,49.7687,49.8477,142808.0
2019-04-10 09:30:00,50.34,50.36,50.05,50.13,33568.0,49.739,49.7588,49.4525,49.5315,33568.0
2019-04-10 10:00:00,50.14,50.18,49.89,50.08,68360.0,49.5414,49.5809,49.2944,49.4821,68360.0
2019-04-10 10:30:00,50.1,50.25,50.04,50.11,50037.0,49.5019,49.6501,49.4426,49.5118,50037.0
2019-04-10 11:00:00,50.11,50.25,50.1,50.11,27758.0,49.5118,49.6501,49.5019,49.5118,27758.0
2019-04-10 11:30:00,50.11,50.18,50.11,50.14,50459.0,49.5118,49.5809,49.5118,49.5414,50459.0
2019-04-10 12:00:00,50.15,50.26,50.13,50.25,40433.0,49.5513,49.66,49.5315,49.6501,40433.0
2019-04-10 12:30:00,50.24,50.29,50.21,50.25,55309.0,49.6402,49.6896,49.6106,49.6501,55309.0
2019-04-10 13:00:00,50.25,50.34,50.25,50.3,73926.0,49.6501,49.739,49.6501,49.6995,73926.0
2019-04-10 13:30:00,50.29,50.37,50.28,50.35,42850.0,49.6896,49.7687,49.6797,49.7489,42850.0
2019-04-10 14:00:00,50.35,50.37,50.24,50.3,54857.0,49.7489,49.7687,49.6402,49.6995,54857.0
2019-04-10 14:30:00,50.3,50.39,50.27,50.37,50724.0,49.6995,49.7884,49.6699,49.7687,50724.0
2019-04-10 15:00:00,50.38,50.5,50.38,50.47,57480.0,49.7785,49.8971,49.7785,49.8675,57480.0
2019-04-10 15:30:00,50.47,50.49,50.34,50.46,174055.0,49.8675,49.8872,49.739,49.8576,174055.0
2019-04-11 09:30:00,50.56,51.01,50.55,50.92,36993.0,49.9564,50.401,49.9465,50.3121,36993.0
2019-04-11 10:00:00,50.92,50.96,50.76,50.94,26506.0,50.3121,50.3516,50.154,50.3319,26506.0
2019-04-11 10:30:00,50.93,51.03,50.83,50.92,35998.0,50.322,50.4208,50.2232,50.3121,35998.0
2019-04-11 11:00:00,50.91,50.96,50.84,50.84,27379.0,50.3022,50.3516,50.2331,50.2331,27379.0
2019-04-11 11:30:00,50.82,50.84,50.63,50.8,31973.0,50.2133,50.2331,50.0256,50.1935,31973.0
2019-04-11 12:00:00,50.8,50.84,50.74,50.75,29077.0,50.1935,50.2331,50.1342,50.1441,29077.0
2019-04-11 12:30:00,50.74,50.85,50.74,50.84,22840.0,50.1342,50.2429,50.1342,50.2331,22840.0
2019-04-11 13:00:00,50.84,50.85,50.8,50.83,17658.0,50.2331,50.2429,50.1935,50.2232,17658.0
2019-04-11 13:30:00,50.82,50.82,50.74,50.79,40043.0,50.2133,50.2133,50.1342,50.1837,40043.0
2019-04-11 14:00:00,50.79,50.86,50.74,50.74,32630.0,50.1837,50.2528,50.1342,50.1342,32630.0
2019-04-11 14:30:00,50.73,50.76,50.67,50.72,39612.0,50.1244,50.154,50.0651,50.1145,39612.0
2019-04-11 15:00:00,50.72,50.76,50.69,50.71,108062.0,50.1145,50.154,50.0848,50.1046,108062.0
2019-04-11 15:30:00,50.71,50.87,50.7,50.78,311943.0,50.1046,50.2627,50.0947,50.1738,311943.0
2019-04-12 09:30:00,51.33,51.73,51.31,51.65,114361.0,50.7172,51.1124,50.6974,51.0334,114361.0
2019-04-12 10:00:00,51.65,51.66,51.51,51.6,85957.0,51.0334,51.0433,50.8951,50.984,85957.0
2019-04-12 10:30:00,51.61,51.65,51.38,51.6,167725.0,50.9939,51.0334,50.7666,50.984,167725.0
2019-04-12 11:00:00,51.58,51.62,51.47,51.5,79312.0,50.9642,51.0037,50.8555,50.8852,79312.0
2019-04-12 11:30:00,51.5,51.5,51.33,51.42,69450.0,50.8852,50.8852,50.7172,50.8061,69450.0
2019-04-12 12:00:00,51.41,51.58,51.39,51.58,23920.0,50.7963,50.9642,50.7765,50.9642,23920.0
2019-04-12 12:30:00,51.57,51.67,51.55,51.66,33991.0,50.9543,51.0531,50.9346,51.0433,33991.0
2019-04-12 13:00:00,51.66,51.67,51.59,51.65,25984.0,51.0433,51.0531,50.9741,51.0334,25984.0
2019-04-12 13:30:00,51.64,51.64,51.57,51.59,17080.0,51.0235,51.0235,50.9543,50.9741,17080.0
2019-04-12 14:00:00,51.58,51.62,51.55,51.6,25563.0,50.9642,51.0037,50.9346,50.984,25563.0
2019-04-12 14:30:00,51.6,51.61,51.48,51.48,26730.0,50.984,50.9939,50.8654,50.8654,26730.0
2019-04-12 15:00:00,51.49,51.59,51.44,51.59,44777.0,50.8753,50.9741,50.8259,50.9741,44777.0
2019-04-12 15:30:00,51.58,51.65,51.51,51.64,201535.0,50.9642,51.0334,50.8951,51.0235,201535.0
2019-04-15 09:30:00,51.69,51.73,51.16,51.53,109647.0,51.0729,51.1124,50.5492,50.9148,109647.0
2019-04-15 10:00:00,51.53,51.78,51.39,51.41,49348.0,50.9148,51.1618,50.7765,50.7963,49348.0
2019-04-15 10:30:00,51.37,51.37,51.14,51.19,39313.0,50.7567,50.7567,50.5295,50.5789,39313.0
2019-04-15 11:00:00,51.2,51.37,51.13,51.3,41290.0,50.5888,50.7567,50.5196,50.6876,41290.0
2019-04-15 11:30:00,51.29,51.34,51.23,51.23,54304.0,50.6777,50.7271,50.6184,50.6184,54304.0
2019-04-15 12:00:00,51.24,51.28,51.18,51.25,57136.0,50.6283,50.6678,50.569,50.6382,57136.0
2019-04-15 12:30:00,51.25,51.29,51.16,51.25,75800.0,50.6382,50.6777,50.5492,50.6382,75800.0
2019-04-15 13:00:00,51.25,51.42,51.24,51.41,63397.0,50.6382,50.8061,50.6283,50.7963,63397.0
2019-04-15 13:30:00,51.41,51.45,51.35,51.42,51956.0,50.7963,50.8358,50.737,50.8061,51956.0
2019-04-15 14:00:00,51.41,51.47,51.39,51.43,61470.0,50.7963,50.8555,50.7765,50.816,61470.0
2019-04-15 14:30:00,51.44,51.45,51.3,51.35,60417.0,50.8259,50.8358,50.6876,50.737,60417.0
2019-04-15 15:00:00,51.35,51.43,51.32,51.42,90232.0,50.737,50.816,50.7073,50.8061,90232.0
2019-04-15 15:30:00,51.41,51.47,51.36,51.42,279532.0,50.7963,50.8555,50.7468,50.8061,279532.0
2019-04-16 09:30:00,51.71,52.38,51.66,51.96,187881.0,51.0927,51.7547,51.0433,51.3397,187881.0
2019-04-16 10:00:00,51.96,52.1,51.94,52.08,235855.0,51.3397,51.478,51.3199,51.4583,235855.0
2019-04-16 10:30:00,52.08,52.08,51.83,51.84,139598.0,51.4583,51.4583,51.2112,51.2211,139598.0
2019-04-16 11:00:00,51.83,51.99,51.81,51.97,83764.0,51.2112,51.3693,51.1915,51.3496,83764.0
2019-04-16 11:30:00,51.95,52.02,51.93,52.0,88578.0,51.3298,51.399,51.31,51.3792,88578.0
2019-04-16 12:00:00,52.0,52.01,51.88,51.91,85526.0,51.3792,51.3891,51.2606,51.2903,85526.0
2019-04-16 12:30:00,51.91,51.96,51.89,51.93,60773.0,51.2903,51.3397,51.2705,51.31,60773.0
2019-04-16 13:00:00,51.93,51.99,51.89,51.9,83893.0,51.31,51.3693,51.2705,51.2804,83893.0
2019-04-16 13:30:00,51.91,52.0,51.88,51.92,88091.0,51.2903,51.3792,51.2606,51.3002,88091.0
2019-04-16 14:00:00,51.91,52.1,51.9,52.09,200007.0,51.2903,51.478,51.2804,51.4681,200007.0
2019-04-16 14:30:00,52.09,52.38,52.09,52.35,178059.0,51.4681,51.7547,51.4681,51.725,178059.0
2019-04-16 15:00:00,52.34,52.36,52.19,52.24,133701.0,51.7151,51.7349,51.5669,51.6163,133701.0
2019-04-16 15:30:00,52.23,52.26,52.12,52.15,444736.0,51.6065,51.6361,51.4978,51.5274,444736.0
2019-04-17 09:30:00,55.02,58.0,55.0,56.87,808527.0,54.3632,57.3076,54.3434,56.1911,808527.0
2019-04-17 10:00:00,56.86,57.0,55.88,56.22,625132.0,56.1812,56.3195,55.2129,55.5488,625132.0
2019-04-17 10:30:00,56.19,56.27,55.67,55.74,486069.0,55.5192,55.5982,55.0054,55.0746,486069.0
2019-04-17 11:00:00,55.73,55.8,55.32,55.33,207641.0,55.0647,55.1338,54.6596,54.6695,207641.0
2019-04-17 11:30:00,55.34,55.59,55.12,55.34,230437.0,54.6793,54.9263,54.462,54.6793,230437.0
2019-04-17 12:00:00,55.3,55.31,54.94,54.97,192433.0,54.6398,54.6497,54.2841,54.3137,192433.0
2019-04-17 12:30:00,54.97,55.02,54.2,54.21,495955.0,54.3137,54.3632,53.5529,53.5628,495955.0
2019-04-17 13:00:00,54.2,54.43,54.02,54.16,281873.0,53.5529,53.7802,53.3751,53.5134,281873.0
2019-04-17 13:30:00,54.15,54.45,54.11,54.33,281258.0,53.5035,53.8,53.464,53.6814,281258.0
2019-04-17 14:00:00,54.31,54.37,54.15,54.19,218136.0,53.6616,53.7209,53.5035,53.5431,218136.0
2019-04-17 14:30:00,54.19,54.43,54.18,54.28,168031.0,53.5431,53.7802,53.5332,53.632,168031.0
2019-04-17 15:00:00,54.29,54.51,54.06,54.15,308600.0,53.6419,53.8592,53.4146,53.5035,308600.0
2019-04-17 15:30:00,54.15,54.38,54.08,54.21,695904.0,53.5035,53.7308,53.4344,53.5628,695904.0
2019-04-18 09:30:00,54.38,54.38,53.54,53.58,283587.0,53.7308,53.7308,52.9008,52.9403,283587.0
2019-04-18 10:00:00,53.56,54.28,53.52,54.28,224513.0,52.9206,53.632,52.8811,53.632,224513.0
2019-04-18 10:30:00,54.25,54.29,54.01,54.23,172115.0,53.6023,53.6419,53.3652,53.5826,172115.0
2019-04-18 11:00:00,54.25,54.51,54.2,54.26,201418.0,53.6023,53.8592,53.5529,53.6122,201418.0
2019-04-18 11:30:00,54.28,54.81,54.23,54.73,202497.0,53.632,54.1557,53.5826,54.0766,202497.0
2019-04-18 12:00:00,54.73,55.18,54.71,55.09,149726.0,54.0766,54.5212,54.0569,54.4323,149726.0
2019-04-18 12:30:00,55.1,55.11,54.71,54.74,237031.0,54.4422,54.4521,54.0569,54.0865,237031.0
2019-04-18 13:00:00,54.73,54.8,54.49,54.57,209373.0,54.0766,54.1458,53.8395,53.9185,209373.0
2019-04-18 13:30:00,54.57,54.73,54.55,54.73,218325.0,53.9185,54.0766,53.8988,54.0766,218325.0
2019-04-18 14:00:00,54.73,54.89,54.69,54.88,104214.0,54.0766,54.2347,54.0371,54.2248,104214.0
2019-04-18 14:30:00,54.88,55.01,54.81,55.0,144408.0,54.2248,54.3533,54.1557,54.3434,144408.0
2019-04-18 15:00:00,54.99,55.1,54.93,55.09,152039.0,54.3335,54.4422,54.2742,54.4323,152039.0
2019-04-18 15:30:00,55.08,55.19,54.95,55.15,482523.0,54.4224,54.5311,54.294,54.4916,482523.0
2019-04-22 09:30:00,54.81,54.92,54.41,54.45,79912.0,54.1557,54.2643,53.7604,53.8,79912.0
2019-04-22 10:00:00,54.45,54.77,54.43,54.76,61239.0,53.8,54.1161,53.7802,54.1063,61239.0
2019-04-22 10:30:00,54.76,54.97,54.74,54.92,96985.0,54.1063,54.3137,54.0865,54.2643,96985.0
2019-04-22 11:00:00,54.93,55.0,54.75,54.95,76749.0,54.2742,54.3434,54.0964,54.294,76749.0
2019-04-22 11:30:00,54.94,55.07,54.92,54.97,47927.0,54.2841,54.4126,54.2643,54.3137,47927.0
2019-04-22 12:00:00,54.97,54.97,54.69,54.72,45065.0,54.3137,54.3137,54.0371,54.0667,45065.0
2019-04-22 12:30:00,54.72,54.74,54.59,54.63,47890.0,54.0667,54.0865,53.9383,53.9778,47890.0
2019-04-22 13:00:00,54.63,54.64,54.48,54.5,59388.0,53.9778,53.9877,53.8296,53.8494,59388.0
2019-04-22 13:30:00,54.51,54.51,54.38,54.45,61550.0,53.8592,53.8592,53.7308,53.8,61550.0
2019-04-22 14:00:00,54.46,54.51,54.2,54.2,81408.0,53.8098,53.8592,53.5529,53.5529,81408.0
2019-04-22 14:30:00,54.21,54.21,53.99,54.04,98307.0,53.5628,53.5628,53.3454,53.3949,98307.0
2019-04-22 15:00:00,54.03,54.22,53.98,54.15,137889.0,53.385,53.5727,53.3356,53.5035,137889.0
2019-04-22 15:30:00,54.15,54.16,53.82,53.91,412625.0,53.5035,53.5134,53.1775,53.2664,412625.0
2019-04-23 09:30:00,54.32,54.64,53.92,54.19,90372.0,53.6715,53.9877,53.2763,53.5431,90372.0
2019-04-23 10:00:00,54.17,54.47,54.09,54.19,94734.0,53.5233,53.8197,53.4443,53.5431,94734.0
2019-04-23 10:30:00,54.2,54.23,53.85,53.92,70470.0,53.5529,53.5826,53.2071,53.2763,70470.0
2019-04-23 11:00:00,53.93,54.25,53.91,54.2,81516.0,53.2862,53.6023,53.2664,53.5529,81516.0
2019-04-23 11:30:00,54.19,54.28,54.03,54.09,107491.0,53.5431,53.632,53.385,53.4443,107491.0
2019-04-23 12:00:00,54.08,54.26,54.07,54.19,71276.0,53.4344,53.6122,53.4245,53.5431,71276.0
2019-04-23 12:30:00,54.2,54.26,54.12,54.21,55058.0,53.5529,53.6122,53.4739,53.5628,55058.0
2019-04-23 13:00:00,54.22,54.34,54.19,54.3,62448.0,53.5727,53.6913,53.5431,53.6517,62448.0
2019-04-23 13:30:00,54.3,54.35,54.26,54.31,72708.0,53.6517,53.7012,53.6122,53.6616,72708.0
2019-04-23 14:00:00,54.31,54.35,54.23,54.31,79355.0,53.6616,53.7012,53.5826,53.6616,79355.0
2019-04-23 14:30:00,54.3,54.37,54.28,54.29,95773.0,53.6517,53.7209,53.632,53.6419,95773.0
2019-04-23 15:00:00,54.27,54.36,54.22,54.26,92918.0,53.6221,53.711,53.5727,53.6122,92918.0
2019-04-23 15:30:00,54.26,54.31,54.22,54.27,274329.0,53.6122,53.6616,53.5727,53.6221,274329.0
2019-04-24 09:30:00,54.55,54.55,54.17,54.32,74419.0,53.8988,53.8988,53.5233,53.6715,74419.0
2019-04-24 10:00:00,54.32,54.5,54.28,54.4,103082.0,53.6715,53.8494,53.632,53.7506,103082.0
2019-04-24 10:30:00,54.41,54.61,54.38,54.58,101581.0,53.7604,53.958,53.7308,53.9284,101581.0
2019-04-24 11:00:00,54.58,54.58,54.25,54.31,109424.0,53.9284,53.9284,53.6023,53.6616,109424.0
2019-04-24 11:30:00,54.32,54.49,54.25,54.47,62722.0,53.6715,53.8395,53.6023,53.8197,62722.0
2019-04-24 12:00:00,54.47,54.47,54.34,54.41,98610.0,53.8197,53.8197,53.6913,53.7604,98610.0
2019-04-24 12:30:00,54.42,54.66,54.4,54.52,147112.0,53.7703,54.0075,53.7506,53.8691,147112.0
2019-04-24 13:00:00,54.52,54.6,54.35,54.55,103560.0,53.8691,53.9482,53.7012,53.8988,103560.0
2019-04-24 13:30:00,54.54,54.67,54.5,54.54,101503.0,53.8889,54.0173,53.8494,53.8889,101503.0
2019-04-24 14:00:00,54.54,54.72,54.53,54.7,96175.0,53.8889,54.0667,53.879,54.047,96175.0
2019-04-24 14:30:00,54.7,54.84,54.53,54.53,176113.0,54.047,54.1853,53.879,53.879,176113.0
2019-04-24 15:00:00,54.54,54.59,54.37,54.39,117413.0,53.8889,53.9383,53.7209,53.7407,117413.0
2019-04-24 15:30:00,54.39,54.42,54.21,54.22,262322.0,53.7407,53.7703,53.5628,53.5727,262322.0
2019-04-25 09:30:00,53.73,53.78,53.21,53.59,157202.0,53.0886,53.138,52.5748,52.9502,157202.0
2019-04-25 10:00:00,53.59,53.69,53.27,53.27,69506.0,52.9502,53.049,52.634,52.634,69506.0
2019-04-25 10:30:00,53.27,53.44,53.09,53.44,77791.0,52.634,52.802,52.4562,52.802,77791.0
2019-04-25 11:00:00,53.43,53.7,53.42,53.65,73150.0,52.7921,53.0589,52.7823,53.0095,73150.0
2019-04-25 11:30:00,53.66,53.78,53.59,53.75,91291.0,53.0194,53.138,52.9502,53.1083,91291.0
2019-04-25 12:00:00,53.76,53.8,53.69,53.7,87508.0,53.1182,53.1577,53.049,53.0589,87508.0
2019-04-25 12:30:00,53.71,53.82,53.69,53.8,50142.0,53.0688,53.1775,53.049,53.1577,50142.0
2019-04-25 13:00:00,53.8,53.9,53.8,53.85,44515.0,53.1577,53.2565,53.1577,53.2071,44515.0
2019-04-25 13:30:00,53.85,53.85,53.62,53.64,36410.0,53.2071,53.2071,52.9799,52.9996,36410.0
2019-04-25 14:00:00,53.65,53.73,53.57,53.6,51017.0,53.0095,53.0886,52.9305,52.9601,51017.0
2019-04-25 14:30:00,53.6,53.66,53.49,53.49,52756.0,52.9601,53.0194,52.8514,52.8514,52756.0
2019-04-25 15:00:00,53.49,53.5,53.32,53.47,83946.0,52.8514,52.8613,52.6834,52.8317,83946.0
2019-04-25 15:30:00,53.48,53.58,53.32,53.33,244849.0,52.8415,52.9403,52.6834,52.6933,244849.0
2019-04-26 09:30:00,53.4,53.52,53.27,53.43,39266.0,52.7625,52.8811,52.634,52.7921,39266.0
2019-04-26 10:00:00,53.43,53.45,53.28,53.44,43616.0,52.7921,52.8119,52.6439,52.802,43616.0
2019-04-26 10:30:00,53.42,53.43,53.32,53.4,55135.0,52.7823,52.7921,52.6834,52.7625,55135.0
2019-04-26 11:00:00,53.4,53.6,53.3,53.59,56871.0,52.7625,52.9601,52.6637,52.9502,56871.0
2019-04-26 11:30:00,53.6,53.72,53.54,53.62,56493.0,52.9601,53.0787,52.9008,52.9799,56493.0
2019-04-26 12:00:00,53.62,53.81,53.6,53.71,37877.0,52.9799,53.1676,52.9601,53.0688,37877.0
2019-04-26 12:30:00,53.71,53.73,53.52,53.59,37251.0,53.0688,53.0886,52.8811,52.9502,37251.0
2019-04-26 13:00:00,53.58,53.6,53.48,53.55,84985.0,52.9403,52.9601,52.8415,52.9107,84985.0
2019-04-26 13:30:00,53.55,53.6,53.49,53.59,53163.0,52.9107,52.9601,52.8514,52.9502,53163.0
2019-04-26 14:00:00,53.6,53.65,53.53,53.59,56712.0,52.9601,53.0095,52.8909,52.9502,56712.0
2019-04-26 14:30:00,53.59,53.59,53.44,53.51,83352.0,52.9502,52.9502,52.802,52.8712,83352.0
2019-04-26 15:00:00,53.51,53.65,53.46,53.48,71371.0,52.8712,53.0095,52.8218,52.8415,71371.0
2019-04-26 15:30:00,53.48,53.65,53.48,53.61,185055.0,52.8415,53.0095,52.8415,52.97,185055.0
2019-04-29 09:30:00,53.65,53.98,53.55,53.8,28033.0,53.0095,53.3356,52.9107,53.1577,28033.0
2019-04-29 10:00:00,53.79,53.9,53.73,53.89,32069.0,53.1478,53.2565,53.0886,53.2466,32069.0
2019-04-29 10:30:00,53.89,54.0,53.82,53.93,31558.0,53.2466,53.3553,53.1775,53.2862,31558.0
2019-04-29 11:00:00,53.92,53.92,53.67,53.72,51369.0,53.2763,53.2763,53.0293,53.0787,51369.0
2019-04-29 11:30:00,53.72,53.76,53.59,53.66,52119.0,53.0787,53.1182,52.9502,53.0194,52119.0
2019-04-29 12:00:00,53.66,53.76,53.64,53.68,33339.0,53.0194,53.1182,52.9996,53.0392,33339.0
2019-04-29 12:30:00,53.67,53.7,53.59,53.65,42030.0,53.0293,53.0589,52.9502,53.0095,42030.0
2019-04-29 13:00:00,53.65,53.69,53.51,53.51,35497.0,53.0095,53.049,52.8712,52.8712,35497.0
2019-04-29 13:30:00,53.52,53.55,53.47,53.48,29439.0,52.8811,52.9107,52.8317,52.8415,29439.0
2019-04-29 14:00:00,53.48,53.56,53.4,53.4,83768.0,52.8415,52.9206,52.7625,52.7625,83768.0
2019-04-29 14:30:00,53.42,53.44,53.34,53.43,64577.0,52.7823,52.802,52.7032,52.7921,64577.0
2019-04-29 15:00:00,53.44,53.51,53.37,53.51,75767.0,52.802,52.8712,52.7329,52.8712,75767.0
2019-04-29 15:30:00,53.51,53.57,53.42,53.48,158334.0,52.8712,52.9305,52.7823,52.8415,158334.0
2019-04-30 09:30:00,53.44,53.62,52.9,52.98,74791.0,52.802,52.9799,52.2685,52.3475,74791.0
2019-04-30 10:00:00,52.97,53.0,52.47,52.51,91228.0,52.3376,52.3673,51.8436,51.8831,91228.0
2019-04-30 10:30:00,52.49,52.6,52.43,52.57,297312.0,51.8634,51.972,51.8041,51.9424,297312.0
2019-04-30 11:00:00,52.55,52.93,52.45,52.91,314341.0,51.9226,52.2981,51.8238,52.2783,314341.0
2019-04-30 11:30:00,52.92,52.97,52.79,52.87,48741.0,52.2882,52.3376,52.1598,52.2388,48741.0
2019-04-30 12:00:00,52.87,52.98,52.85,52.9,34945.0,52.2388,52.3475,52.2191,52.2685,34945.0
2019-04-30 12:30:00,52.9,52.95,52.87,52.91,36761.0,52.2685,52.3179,52.2388,52.2783,36761.0
2019-04-30 13:00:00,52.91,53.07,52.9,52.99,40647.0,52.2783,52.4364,52.2685,52.3574,40647.0
2019-04-30 13:30:00,52.98,53.11,52.93,52.97,48778.0,52.3475,52.476,52.2981,52.3376,48778.0
2019-04-30 14:00:00,52.97,53.0,52.88,52.98,49042.0,52.3376,52.3673,52.2487,52.3475,49042.0
2019-04-30 14:30:00,52.97,53.09,52.95,53.07,51897.0,52.3376,52.4562,52.3179,52.4364,51897.0
2019-04-30 15:00:00,53.08,53.1,53.01,53.03,90010.0,52.4463,52.4661,52.3771,52.3969,90010.0
2019-04-30 15:30:00,53.03,53.09,52.93,52.99,238174.0,52.3969,52.4562,52.2981,52.3574,238174.0
2019-05-01 09:30:00,53.19,53.71,53.1,53.54,77076.0,52.555,53.0688,52.4661,52.9008,77076.0
2019-05-01 10:00:00,53.48,53.51,53.01,53.26,114403.0,52.8415,52.8712,52.3771,52.6242,114403.0
2019-05-01 10:30:00,53.26,53.69,53.17,53.67,71964.0,52.6242,53.049,52.5352,53.0293,71964.0
2019-05-01 11:00:00,53.66,53.73,53.44,53.52,78507.0,53.0194,53.0886,52.802,52.8811,78507.0
2019-05-01 11:30:00,53.53,53.73,53.48,53.73,79270.0,52.8909,53.0886,52.8415,53.0886,79270.0
2019-05-01 12:00:00,53.73,53.74,53.62,53.69,43767.0,53.0886,53.0984,52.9799,53.049,43767.0
2019-05-01 12:30:00,53.69,53.69,53.48,53.6,47599.0,53.049,53.049,52.8415,52.9601,47599.0
2019-05-01 13:00:00,53.6,53.66,53.44,53.47,72824.0,52.9601,53.0194,52.802,52.8317,72824.0
2019-05-01 13:30:00,53.46,53.5,53.33,53.47,81000.0,52.8218,52.8613,52.6933,52.8317,81000.0
2019-05-01 14:00:00,53.49,53.52,53.39,53.47,61032.0,52.8514,52.8811,52.7526,52.8317,61032.0
2019-05-01 14:30:00,53.46,53.54,53.2,53.39,83540.0,52.8218,52.9008,52.5649,52.7526,83540.0
2019-05-01 15:00:00,53.37,53.45,53.22,53.31,56533.0,52.7329,52.8119,52.5846,52.6736,56533.0
2019-05-01 15:30:00,53.31,53.31,52.84,52.86,199171.0,52.6736,52.6736,52.2092,52.2289,199171.0
2019-05-02 09:30:00,52.81,52.91,52.56,52.89,58970.0,52.1795,52.2783,51.9325,52.2586,58970.0
2019-05-02 10:00:00,52.88,52.98,52.77,52.9,39857.0,52.2487,52.3475,52.14,52.2685,39857.0
2019-05-02 10:30:00,52.91,53.09,52.87,52.96,44129.0,52.2783,52.4562,52.2388,52.3277,44129.0
2019-05-02 11:00:00,52.95,53.08,52.56,52.57,52449.0,52.3179,52.4463,51.9325,51.9424,52449.0
2019-05-02 11:30:00,52.58,52.72,52.34,52.48,44719.0,51.9523,52.0906,51.7151,51.8535,44719.0
2019-05-02 12:00:00,52.48,52.55,52.4,52.48,37224.0,51.8535,51.9226,51.7744,51.8535,37224.0
2019-05-02 12:30:00,52.49,52.63,52.47,52.58,38208.0,51.8634,52.0017,51.8436,51.9523,38208.0
2019-05-02 13:00:00,52.6,52.72,52.47,52.7,40276.0,51.972,52.0906,51.8436,52.0708,40276.0
2019-05-02 13:30:00,52.69,52.69,52.51,52.53,39466.0,52.061,52.061,51.8831,51.9029,39466.0
2019-05-02 14:00:00,52.52,52.53,52.36,52.47,39547.0,51.893,51.9029,51.7349,51.8436,39547.0
2019-05-02 14:30:00,52.45,52.52,52.32,52.41,31339.0,51.8238,51.893,51.6954,51.7843,31339.0
2019-05-02 15:00:00,52.4,52.59,52.38,52.55,52102.0,51.7744,51.9622,51.7547,51.9226,52102.0
2019-05-02 15:30:00,52.55,52.55,52.36,52.5,206549.0,51.9226,51.9226,51.7349,51.8732,206549.0
2019-05-03 09:30:00,52.74,53.17,52.74,53.08,34438.0,52.1104,52.5352,52.1104,52.4463,34438.0
2019-05-03 10:00:00,53.08,53.11,52.57,52.68,39844.0,52.4463,52.476,51.9424,52.0511,39844.0
2019-05-03 10:30:00,52.68,52.77,52.64,52.68,56091.0,52.0511,52.14,52.0116,52.0511,56091.0
2019-05-03 11:00:00,52.69,52.82,52.68,52.78,32948.0,52.061,52.1894,52.0511,52.1499,32948.0
2019-05-03 11:30:00,52.79,52.88,52.75,52.8,29992.0,52.1598,52.2487,52.1203,52.1697,29992.0
2019-05-03 12:00:00,52.82,52.95,52.75,52.93,28153.0,52.1894,52.3179,52.1203,52.2981,28153.0
2019-05-03 12:30:00,52.94,52.99,52.89,52.93,29634.0,52.308,52.3574,52.2586,52.2981,29634.0
2019-05-03 13:00:00,52.93,52.98,52.89,52.98,71777.0,52.2981,52.3475,52.2586,52.3475,71777.0
2019-05-03 13:30:00,52.98,52.98,52.81,52.9,45468.0,52.3475,52.3475,52.1795,52.2685,45468.0
2019-05-03 14:00:00,52.91,52.91,52.79,52.84,29272.0,52.2783,52.2783,52.1598,52.2092,29272.0
2019-05-03 14:30:00,52.84,53.01,52.78,52.96,48696.0,52.2092,52.3771,52.1499,52.3277,48696.0
2019-05-03 15:00:00,52.96,53.01,52.88,52.91,36866.0,52.3277,52.3771,52.2487,52.2783,36866.0
2019-05-03 15:30:00,52.91,53.35,52.88,53.3,358452.0,52.2783,52.7131,52.2487,52.6637,358452.0
2019-05-06 09:30:00,52.31,52.49,51.87,52.35,60438.0,51.6855,51.8634,51.2508,51.725,60438.0
2019-05-06 10:00:00,52.38,52.58,52.27,52.49,71743.0,51.7547,51.9523,51.646,51.8634,71743.0
2019-05-06 10:30:00,52.47,52.83,52.45,52.83,48540.0,51.8436,52.1993,51.8238,52.1993,48540.0
2019-05-06 11:00:00,52.82,52.99,52.7,52.95,105680.0,52.1894,52.3574,52.0708,52.3179,105680.0
2019-05-06 11:30:00,52.97,53.0,52.78,52.78,57947.0,52.3376,52.3673,52.1499,52.1499,57947.0
2019-05-06 12:00:00,52.8,52.9,52.71,52.85,28350.0,52.1697,52.2685,52.0807,52.2191,28350.0
2019-05-06 12:30:00,52.84,52.94,52.83,52.89,27908.0,52.2092,52.308,52.1993,52.2586,27908.0
2019-05-06 13:00:00,52.89,52.96,52.8,52.93,37256.0,52.2586,52.3277,52.1697,52.2981,37256.0
2019-05-06 13:30:00,52.92,52.92,52.82,52.85,47261.0,52.2882,52.2882,52.1894,52.2191,47261.0
2019-05-06 14:00:00,52.84,53.0,52.84,52.97,42486.0,52.2092,52.3673,52.2092,52.3376,42486.0
2019-05-06 14:30:00,52.97,53.28,52.97,53.28,88776.0,52.3376,52.6439,52.3376,52.6439,88776.0
2019-05-06 15:00:00,53.28,53.33,53.13,53.2,78016.0,52.6439,52.6933,52.4957,52.5649,78016.0
2019-05-06 15:30:00,53.21,53.34,53.15,53.19,245452.0,52.5748,52.7032,52.5155,52.555,245452.0
2019-05-07 09:30:00,52.45,52.68,51.76,52.05,40872.0,51.8238,52.0511,51.1421,51.4286,40872.0
2019-05-07 10:00:00,51.97,51.97,51.35,51.96,50740.0,51.3496,51.3496,50.737,51.3397,50740.0
2019-05-07 10:30:00,51.94,51.95,51.63,51.74,42193.0,51.3199,51.3298,51.0136,51.1223,42193.0
2019-05-07 11:00:00,51.71,51.9,51.64,51.87,43392.0,51.0927,51.2804,51.0235,51.2508,43392.0
2019-05-07 11:30:00,51.91,51.92,51.71,51.77,39681.0,51.2903,51.3002,51.0927,51.152,39681.0
2019-05-07 12:00:00,51.76,51.96,51.63,51.94,35779.0,51.1421,51.3397,51.0136,51.3199,35779.0
2019-05-07 12:30:00,51.94,52.0,51.81,51.85,29989.0,51.3199,51.3792,51.1915,51.231,29989.0
2019-05-07 13:00:00,51.84,51.87,51.57,51.61,80828.0,51.2211,51.2508,50.9543,50.9939,80828.0
2019-05-07 13:30:00,51.6,51.7,51.44,51.63,92034.0,50.984,51.0828,50.8259,51.0136,92034.0
2019-05-07 14:00:00,51.6,51.73,51.53,51.55,53986.0,50.984,51.1124,50.9148,50.9346,53986.0
2019-05-07 14:30:00,51.56,51.73,51.41,51.71,65979.0,50.9445,51.1124,50.7963,51.0927,65979.0
2019-05-07 15:00:00,51.71,51.75,51.52,51.54,132262.0,51.0927,51.1322,50.9049,50.9247,132262.0
2019-05-07 15:30:00,51.53,51.78,51.4,51.78,228868.0,50.9148,51.1618,50.7864,51.1618,228868.0
2019-05-08 09:30:00,51.83,52.07,51.63,51.87,29918.0,51.2112,51.4484,51.0136,51.2508,29918.0
2019-05-08 10:00:00,51.89,51.92,51.65,51.67,17536.0,51.2705,51.3002,51.0334,51.0531,17536.0
2019-05-08 10:30:00,51.66,52.14,51.63,52.07,82191.0,51.0433,51.5175,51.0136,51.4484,82191.0
2019-05-08 11:00:00,52.05,52.35,52.05,52.07,44980.0,51.4286,51.725,51.4286,51.4484,44980.0
2019-05-08 11:30:00,52.07,52.23,51.93,52.14,25484.0,51.4484,51.6065,51.31,51.5175,25484.0
2019-05-08 12:00:00,52.15,52.15,51.89,52.03,31227.0,51.5274,51.5274,51.2705,51.4088,31227.0
2019-05-08 12:30:00,52.0,52.17,51.98,52.15,25960.0,51.3792,51.5472,51.3594,51.5274,25960.0
2019-05-08 13:00:00,52.14,52.14,51.9,51.97,30451.0,51.5175,51.5175,51.2804,51.3496,30451.0
2019-05-08 13:30:00,51.98,52.06,51.89,52.06,33280.0,51.3594,51.4385,51.2705,51.4385,33280.0
2019-05-08 14:00:00,52.06,52.16,51.99,52.16,29763.0,51.4385,51.5373,51.3693,51.5373,29763.0
2019-05-08 14:30:00,52.16,52.28,52.13,52.15,60530.0,51.5373,51.6559,51.5077,51.5274,60530.0
2019-05-08 15:00:00,52.17,52.19,52.08,52.12,49461.0,51.5472,51.5669,51.4583,51.4978,49461.0
2019-05-08 15:30:00,52.12,52.17,51.61,51.74,222261.0,51.4978,51.5472,50.9939,51.1223,222261.0
2019-05-09 09:30:00,51.17,51.18,50.73,50.96,42770.0,50.5591,50.569,50.1244,50.3516,42770.0
2019-05-09 10:00:00,50.91,50.95,50.47,50.51,38679.0,50.3022,50.3417,49.8675,49.907,38679.0
2019-05-09 10:30:00,50.5,50.69,50.41,50.41,35103.0,49.8971,50.0848,49.8082,49.8082,35103.0
2019-05-09 11:00:00,50.4,50.68,50.39,50.43,42381.0,49.7983,50.075,49.7884,49.8279,42381.0
2019-05-09 11:30:00,50.45,50.83,50.45,50.77,39077.0,49.8477,50.2232,49.8477,50.1639,39077.0
2019-05-09 12:00:00,50.76,50.9,50.68,50.83,53548.0,50.154,50.2923,50.075,50.2232,53548.0
2019-05-09 12:30:00,50.85,51.22,50.85,51.05,119820.0,50.2429,50.6085,50.2429,50.4405,119820.0
2019-05-09 13:00:00,51.07,51.18,50.95,51.01,52275.0,50.4603,50.569,50.3417,50.401,52275.0
2019-05-09 13:30:00,51.02,51.2,50.96,51.02,52483.0,50.4109,50.5888,50.3516,50.4109,52483.0
2019-05-09 14:00:00,51.01,51.05,50.82,50.85,137866.0,50.401,50.4405,50.2133,50.2429,137866.0
2019-05-09 14:30:00,50.86,51.15,50.75,50.76,101184.0,50.2528,50.5394,50.1441,50.154,101184.0
2019-05-09 15:00:00,50.77,50.78,50.6,50.77,105814.0,50.1639,50.1738,49.9959,50.1639,105814.0
2019-05-09 15:30:00,50.77,50.89,50.71,50.82,288397.0,50.1639,50.2825,50.1046,50.2133,288397.0
2019-05-10 09:30:00,50.5,50.96,50.5,50.79,77028.0,49.8971,50.3516,49.8971,50.1837,77028.0
2019-05-10 10:00:00,50.76,50.76,50.19,50.23,60221.0,50.154,50.154,49.5908,49.6303,60221.0
2019-05-10 10:30:00,50.21,50.44,50.01,50.34,105203.0,49.6106,49.8378,49.413,49.739,105203.0
2019-05-10 11:00:00,50.33,50.52,50.18,50.38,64962.0,49.7291,49.9169,49.5809,49.7785,64962.0
2019-05-10 11:30:00,50.38,50.48,50.22,50.36,66799.0,49.7785,49.8774,49.6205,49.7588,66799.0
2019-05-10 12:00:00,50.38,50.76,50.33,50.75,48457.0,49.7785,50.154,49.7291,50.1441,48457.0
2019-05-10 12:30:00,50.75,50.88,50.66,50.81,44534.0,50.1441,50.2726,50.0552,50.2034,44534.0
2019-05-10 13:00:00,50.81,51.03,50.76,50.94,39452.0,50.2034,50.4208,50.154,50.3319,39452.0
2019-05-10 13:30:00,50.95,51.13,50.92,51.06,42252.0,50.3417,50.5196,50.3121,50.4504,42252.0
2019-05-10 14:00:00,51.08,51.2,50.95,51.02,44998.0,50.4702,50.5888,50.3417,50.4109,44998.0
2019-05-10 14:30:00,51.03,51.31,51.03,51.25,55064.0,50.4208,50.6974,50.4208,50.6382,55064.0
2019-05-10 15:00:00,51.25,51.64,51.25,51.62,80022.0,50.6382,51.0235,50.6382,51.0037,80022.0
2019-05-10 15:30:00,51.61,51.61,51.27,51.49,163693.0,50.9939,50.9939,50.6579,50.8753,163693.0
2019-05-13 09:30:00,49.9,50.55,49.71,49.71,67631.0,49.3043,49.9465,49.1165,49.1165,67631.0
2019-05-13 10:00:00,49.64,49.66,49.26,49.33,54451.0,49.0474,49.0671,48.6719,48.7411,54451.0
2019-05-13 10:30:00,49.31,49.6,49.25,49.36,82626.0,48.7213,49.0079,48.662,48.7707,82626.0
2019-05-13 11:00:00,49.37,49.49,49.14,49.29,66481.0,48.7806,48.8992,48.5534,48.7016,66481.0
2019-05-13 11:30:00,49.32,49.4,49.02,49.16,80995.0,48.7312,48.8102,48.4348,48.5731,80995.0
2019-05-13 12:00:00,49.16,49.16,48.72,48.79,60350.0,48.5731,48.5731,48.1384,48.2075,60350.0
2019-05-13 12:30:00,48.8,49.02,48.79,48.9,73991.0,48.2174,48.4348,48.2075,48.3162,73991.0
2019-05-13 13:00:00,48.89,48.9,48.64,48.77,57311.0,48.3063,48.3162,48.0593,48.1878,57311.0
2019-05-13 13:30:00,48.76,49.13,48.76,49.11,70036.0,48.1779,48.5435,48.1779,48.5237,70036.0
2019-05-13 14:00:00,49.1,49.57,49.04,49.48,95615.0,48.5138,48.9782,48.4545,48.8893,95615.0
2019-05-13 14:30:00,49.5,49.54,49.34,49.34,85116.0,48.9091,48.9486,48.751,48.751,85116.0
2019-05-13 15:00:00,49.34,49.43,49.08,49.11,72773.0,48.751,48.8399,48.4941,48.5237,72773.0
2019-05-13 15:30:00,49.1,49.15,49.01,49.1,189509.0,48.5138,48.5632,48.4249,48.5138,189509.0
2019-05-14 09:30:00,49.35,49.5,49.13,49.36,45427.0,48.7608,48.9091,48.5435,48.7707,45427.0
2019-05-14 10:00:00,49.36,49.58,49.34,49.55,40389.0,48.7707,48.9881,48.751,48.9585,40389.0
2019-05-14 10:30:00,49.56,49.65,49.42,49.52,53770.0,48.9683,49.0573,48.83,48.9288,53770.0
2019-05-14 11:00:00,49.52,49.73,49.51,49.73,52536.0,48.9288,49.1363,48.9189,49.1363,52536.0
2019-05-14 11:30:00,49.73,50.03,49.72,50.0,74130.0,49.1363,49.4327,49.1264,49.4031,74130.0
2019-05-14 12:00:00,50.0,50.1,49.92,49.93,120916.0,49.4031,49.5019,49.324,49.3339,120916.0
2019-05-14 12:30:00,49.94,50.22,49.91,50.19,140309.0,49.3438,49.6205,49.3142,49.5908,140309.0
2019-05-14 13:00:00,50.19,50.41,50.16,50.34,87534.0,49.5908,49.8082,49.5612,49.739,87534.0
2019-05-14 13:30:00,50.35,50.38,50.22,50.31,72710.0,49.7489,49.7785,49.6205,49.7094,72710.0
2019-05-14 14:00:00,50.32,50.49,50.22,50.46,80979.0,49.7193,49.8872,49.6205,49.8576,80979.0
2019-05-14 14:30:00,50.47,50.54,50.32,50.44,85151.0,49.8675,49.9366,49.7193,49.8378,85151.0
2019-05-14 15:00:00,50.44,50.53,50.42,50.47,108094.0,49.8378,49.9268,49.8181,49.8675,108094.0
2019-05-14 15:30:00,50.46,50.46,50.07,50.09,270266.0,49.8576,49.8576,49.4722,49.492,270266.0
2019-05-15 09:30:00,49.59,49.77,49.15,49.22,88403.0,48.998,49.1758,48.5632,48.6324,88403.0
2019-05-15 10:00:00,49.22,49.75,48.97,49.7,109736.0,48.6324,49.1561,48.3854,49.1067,109736.0
2019-05-15 10:30:00,49.75,49.88,49.58,49.76,65733.0,49.1561,49.2845,48.9881,49.1659,65733.0
2019-05-15 11:00:00,49.75,49.9,49.68,49.87,61229.0,49.1561,49.3043,49.0869,49.2746,61229.0
2019-05-15 11:30:00,49.87,50.01,49.68,49.99,54074.0,49.2746,49.413,49.0869,49.3932,54074.0
2019-05-15 12:00:00,50.0,50.05,49.84,49.84,25657.0,49.4031,49.4525,49.245,49.245,25657.0
2019-05-15 12:30:00,49.86,49.96,49.8,49.84,31941.0,49.2648,49.3636,49.2055,49.245,31941.0
2019-05-15 13:00:00,49.84,49.92,49.78,49.78,26583.0,49.245,49.324,49.1857,49.1857,26583.0
2019-05-15 13:30:00,49.79,49.98,49.79,49.98,29110.0,49.1956,49.3833,49.1956,49.3833,29110.0
2019-05-15 14:00:00,49.98,50.24,49.98,50.24,37208.0,49.3833,49.6402,49.3833,49.6402,37208.0
2019-05-15 14:30:00,50.24,50.38,50.2,50.25,77882.0,49.6402,49.7785,49.6007,49.6501,77882.0
2019-05-15 15:00:00,50.25,50.38,50.24,50.38,73441.0,49.6501,49.7785,49.6402,49.7785,73441.0
2019-05-15 15:30:00,50.38,50.42,50.09,50.1,200720.0,49.7785,49.8181,49.492,49.5019,200720.0
2019-05-16 09:30:00,50.29,50.5,50.19,50.42,37026.0,49.6896,49.8971,49.5908,49.8181,37026.0
2019-05-16 10:00:00,50.41,50.65,50.35,50.64,27799.0,49.8082,50.0453,49.7489,50.0354,27799.0
2019-05-16 10:30:00,50.64,50.88,50.51,50.88,50531.0,50.0354,50.2726,49.907,50.2726,50531.0
2019-05-16 11:00:00,50.86,51.04,50.81,51.04,70362.0,50.2528,50.4307,50.2034,50.4307,70362.0
2019-05-16 11:30:00,51.04,51.23,51.02,51.06,46450.0,50.4307,50.6184,50.4109,50.4504,46450.0
2019-05-16 12:00:00,51.06,51.14,50.93,50.99,45017.0,50.4504,50.5295,50.322,50.3813,45017.0
2019-05-16 12:30:00,50.98,51.13,50.97,51.1,32949.0,50.3714,50.5196,50.3615,50.49,32949.0
2019-05-16 13:00:00,51.08,51.12,50.97,51.04,39702.0,50.4702,50.5097,50.3615,50.4307,39702.0
2019-05-16 13:30:00,51.02,51.14,50.96,51.1,67871.0,50.4109,50.5295,50.3516,50.49,67871.0
2019-05-16 14:00:00,51.1,51.22,51.04,51.21,62058.0,50.49,50.6085,50.4307,50.5986,62058.0
2019-05-16 14:30:00,51.22,51.22,50.99,51.03,45007.0,50.6085,50.6085,50.3813,50.4208,45007.0
2019-05-16 15:00:00,51.02,51.03,50.88,51.02,85405.0,50.4109,50.4208,50.2726,50.4109,85405.0
2019-05-16 15:30:00,51.01,51.02,50.89,50.98,162466.0,50.401,50.4109,50.2825,50.3714,162466.0
2019-05-17 09:30:00,50.45,50.45,49.78,49.91,93849.0,49.8477,49.8477,49.1857,49.3142,93849.0
2019-05-17 10:00:00,49.97,49.98,49.63,49.84,46945.0,49.3734,49.3833,49.0375,49.245,46945.0
2019-05-17 10:30:00,49.87,50.11,49.75,50.07,47806.0,49.2746,49.5118,49.1561,49.4722,47806.0
2019-05-17 11:00:00,50.07,50.22,49.99,50.0,56325.0,49.4722,49.6205,49.3932,49.4031,56325.0
2019-05-17 11:30:00,50.0,50.06,49.79,49.9,46838.0,49.4031,49.4624,49.1956,49.3043,46838.0
2019-05-17 12:00:00,49.9,49.94,49.74,49.78,52574.0,49.3043,49.3438,49.1462,49.1857,52574.0
2019-05-17 12:30:00,49.79,49.81,49.68,49.75,68822.0,49.1956,49.2154,49.0869,49.1561,68822.0
2019-05-17 13:00:00,49.75,49.77,49.67,49.68,114620.0,49.1561,49.1758,49.077,49.0869,114620.0
2019-05-17 13:30:00,49.69,49.82,49.63,49.68,47787.0,49.0968,49.2252,49.0375,49.0869,47787.0
2019-05-17 14:00:00,49.68,49.69,49.59,49.64,49711.0,49.0869,49.0968,48.998,49.0474,49711.0
2019-05-17 14:30:00,49.64,49.64,49.48,49.5,81669.0,49.0474,49.0474,48.8893,48.9091,81669.0
2019-05-17 15:00:00,49.49,49.49,49.14,49.29,160102.0,48.8992,48.8992,48.5534,48.7016,160102.0
2019-05-17 15:30:00,49.28,49.28,49.07,49.08,208986.0,48.6917,48.6917,48.4842,48.4941,208986.0
2019-05-20 09:30:00,48.7,48.97,48.49,48.79,86384.0,48.1186,48.3854,47.9111,48.2075,86384.0
2019-05-20 10:00:00,48.84,49.0,48.74,48.91,39793.0,48.2569,48.415,48.1581,48.3261,39793.0
2019-05-20 10:30:00,48.92,49.08,48.9,48.98,26299.0,48.336,48.4941,48.3162,48.3953,26299.0
2019-05-20 11:00:00,49.01,49.02,48.62,48.69,54914.0,48.4249,48.4348,48.0396,48.1087,54914.0
2019-05-20 11:30:00,48.68,48.84,48.65,48.78,49781.0,48.0988,48.2569,48.0692,48.1976,49781.0
2019-05-20 12:00:00,48.78,48.83,48.66,48.66,35201.0,48.1976,48.2471,48.0791,48.0791,35201.0
2019-05-20 12:30:00,48.66,48.72,48.57,48.63,29262.0,48.0791,48.1384,47.9902,48.0494,29262.0
2019-05-20 13:00:00,48.6,48.7,48.55,48.68,32848.0,48.0198,48.1186,47.9704,48.0988,32848.0
2019-05-20 13:30:00,48.68,48.75,48.6,48.63,35375.0,48.0988,48.168,48.0198,48.0494,35375.0
2019-05-20 14:00:00,48.64,48.75,48.6,48.7,57745.0,48.0593,48.168,48.0198,48.1186,57745.0
2019-05-20 14:30:00,48.69,48.77,48.57,48.59,73212.0,48.1087,48.1878,47.9902,48.0099,73212.0
2019-05-20 15:00:00,48.59,48.6,48.41,48.52,63077.0,48.0099,48.0198,47.8321,47.9408,63077.0
2019-05-20 15:30:00,48.51,48.69,48.42,48.63,264529.0,47.9309,48.1087,47.8419,48.0494,264529.0
2019-05-21 09:30:00,49.13,49.92,48.89,48.96,61695.0,48.5435,49.324,48.3063,48.3755,61695.0
2019-05-21 10:00:00,48.99,49.13,48.93,49.0,62592.0,48.4051,48.5435,48.3459,48.415,62592.0
2019-05-21 10:30:00,49.01,49.18,48.95,49.17,34073.0,48.4249,48.5929,48.3656,48.583,34073.0
2019-05-21 11:00:00,49.17,49.2,49.05,49.08,36929.0,48.583,48.6126,48.4644,48.4941,36929.0
2019-05-21 11:30:00,49.07,49.13,48.96,49.0,36426.0,48.4842,48.5435,48.3755,48.415,36426.0
2019-05-21 12:00:00,49.0,49.19,48.97,49.15,41438.0,48.415,48.6028,48.3854,48.5632,41438.0
2019-05-21 12:30:00,49.15,49.25,49.11,49.24,33990.0,48.5632,48.662,48.5237,48.6522,33990.0
2019-05-21 13:00:00,49.24,49.36,49.22,49.29,79477.0,48.6522,48.7707,48.6324,48.7016,79477.0
2019-05-21 13:30:00,49.28,49.47,49.27,49.41,83519.0,48.6917,48.8794,48.6818,48.8201,83519.0
2019-05-21 14:00:00,49.41,49.46,49.36,49.42,62526.0,48.8201,48.8695,48.7707,48.83,62526.0
2019-05-21 14:30:00,49.41,49.42,49.32,49.36,48231.0,48.8201,48.83,48.7312,48.7707,48231.0
2019-05-21 15:00:00,49.36,49.44,49.32,49.4,63210.0,48.7707,48.8498,48.7312,48.8102,63210.0
2019-05-21 15:30:00,49.4,49.47,49.35,49.43,273300.0,48.8102,48.8794,48.7608,48.8399,273300.0
2019-05-22 09:30:00,49.27,49.31,48.91,49.02,21164.0,48.6818,48.7213,48.3261,48.4348,21164.0
2019-05-22 10:00:00,49.02,49.02,48.7,48.89,27558.0,48.4348,48.4348,48.1186,48.3063,27558.0
2019-05-22 10:30:00,48.9,48.92,48.57,48.64,65309.0,48.3162,48.336,47.9902,48.0593,65309.0
2019-05-22 11:00:00,48.62,48.84,48.51,48.83,42935.0,48.0396,48.2569,47.9309,48.2471,42935.0
2019-05-22 11:30:00,48.86,48.91,48.74,48.9,46187.0,48.2767,48.3261,48.1581,48.3162,46187.0
2019-05-22 12:00:00,48.91,48.92,48.71,48.72,52530.0,48.3261,48.336,48.1285,48.1384,52530.0
2019-05-22 12:30:00,48.72,48.77,48.67,48.68,36118.0,48.1384,48.1878,48.089,48.0988,36118.0
2019-05-22 13:00:00,48.67,48.71,48.57,48.58,33630.0,48.089,48.1285,47.9902,48.0,33630.0
2019-05-22 13:30:00,48.59,48.73,48.54,48.6,83027.0,48.0099,48.1482,47.9605,48.0198,83027.0
2019-05-22 14:00:00,48.6,48.68,48.57,48.6,35896.0,48.0198,48.0988,47.9902,48.0198,35896.0
2019-05-22 14:30:00,48.6,48.72,48.59,48.68,84142.0,48.0198,48.1384,48.0099,48.0988,84142.0
2019-05-22 15:00:00,48.67,48.79,48.65,48.7,64698.0,48.089,48.2075,48.0692,48.1186,64698.0
2019-05-22 15:30:00,48.7,48.76,48.63,48.69,378186.0,48.1186,48.1779,48.0494,48.1087,378186.0
2019-05-23 09:30:00,47.97,47.99,46.61,46.84,382611.0,47.3973,47.4171,46.0536,46.2808,382611.0
2019-05-23 10:00:00,46.82,47.23,46.51,47.23,250943.0,46.261,46.6662,45.9547,46.6662,250943.0
2019-05-23 10:30:00,47.17,47.45,47.13,47.44,172677.0,46.6069,46.8835,46.5673,46.8736,172677.0
2019-05-23 11:00:00,47.45,47.55,47.21,47.44,143021.0,46.8835,46.9823,46.6464,46.8736,143021.0
2019-05-23 11:30:00,47.42,47.43,47.16,47.32,233617.0,46.8539,46.8638,46.597,46.7551,233617.0
2019-05-23 12:00:00,47.34,47.86,47.33,47.51,146017.0,46.7748,47.2886,46.765,46.9428,146017.0
2019-05-23 12:30:00,47.51,47.51,47.05,47.11,77516.0,46.9428,46.9428,46.4883,46.5476,77516.0
2019-05-23 13:00:00,47.09,47.2,47.06,47.16,68526.0,46.5278,46.6365,46.4982,46.597,68526.0
2019-05-23 13:30:00,47.15,47.21,47.05,47.08,73241.0,46.5871,46.6464,46.4883,46.5179,73241.0
2019-05-23 14:00:00,47.07,47.16,47.02,47.06,72179.0,46.5081,46.597,46.4587,46.4982,72179.0
2019-05-23 14:30:00,47.07,47.15,47.0,47.06,64936.0,46.5081,46.5871,46.4389,46.4982,64936.0
2019-05-23 15:00:00,47.07,47.54,47.01,47.49,125545.0,46.5081,46.9725,46.4488,46.923,125545.0
2019-05-23 15:30:00,47.5,47.55,47.34,47.44,275938.0,46.9329,46.9823,46.7748,46.8736,275938.0
2019-05-24 09:30:00,47.76,48.0,47.67,47.71,94458.0,47.1898,47.427,47.1009,47.1404,94458.0
2019-05-24 10:00:00,47.71,47.8,47.59,47.66,68833.0,47.1404,47.2293,47.0219,47.091,68833.0
2019-05-24 10:30:00,47.67,47.69,47.4,47.56,69250.0,47.1009,47.1207,46.8341,46.9922,69250.0
2019-05-24 11:00:00,47.57,47.66,47.45,47.51,52938.0,47.0021,47.091,46.8835,46.9428,52938.0
2019-05-24 11:30:00,47.53,47.61,47.45,47.45,39688.0,46.9626,47.0416,46.8835,46.8835,39688.0
2019-05-24 12:00:00,47.44,47.46,47.26,47.43,88686.0,46.8736,46.8934,46.6958,46.8638,88686.0
2019-05-24 12:30:00,47.42,47.53,47.37,47.53,20678.0,46.8539,46.9626,46.8045,46.9626,20678.0
2019-05-24 13:00:00,47.52,47.55,47.42,47.43,23137.0,46.9527,46.9823,46.8539,46.8638,23137.0
2019-05-24 13:30:00,47.42,47.55,47.41,47.44,32119.0,46.8539,46.9823,46.844,46.8736,32119.0
2019-05-24 14:00:00,47.44,47.44,47.31,47.34,44880.0,46.8736,46.8736,46.7452,46.7748,44880.0
2019-05-24 14:30:00,47.35,47.44,47.35,47.38,35985.0,46.7847,46.8736,46.7847,46.8144,35985.0
2019-05-24 15:00:00,47.38,47.56,47.38,47.44,51993.0,46.8144,46.9922,46.8144,46.8736,51993.0
2019-05-24 15:30:00,47.43,47.67,47.41,47.58,154874.0,46.8638,47.1009,46.844,47.012,154874.0
2019-05-28 09:30:00,47.6,47.74,47.42,47.43,22375.0,47.0317,47.1701,46.8539,46.8638,22375.0
2019-05-28 10:00:00,47.43,47.48,47.17,47.23,11836.0,46.8638,46.9132,46.6069,46.6662,11836.0
2019-05-28 10:30:00,47.22,47.23,47.0,47.1,42599.0,46.6563,46.6662,46.4389,46.5377,42599.0
2019-05-28 11:00:00,47.09,47.37,47.07,47.11,34194.0,46.5278,46.8045,46.5081,46.5476,34194.0
2019-05-28 11:30:00,47.1,47.19,46.99,47.18,28441.0,46.5377,46.6266,46.429,46.6167,28441.0
2019-05-28 12:00:00,47.17,47.26,47.1,47.22,28056.0,46.6069,46.6958,46.5377,46.6563,28056.0
2019-05-28 12:30:00,47.21,47.33,47.17,47.24,26584.0,46.6464,46.765,46.6069,46.676,26584.0
2019-05-28 13:00:00,47.24,47.3,47.16,47.16,19367.0,46.676,46.7353,46.597,46.597,19367.0
2019-05-28 13:30:00,47.16,47.2,47.09,47.14,18850.0,46.597,46.6365,46.5278,46.5772,18850.0
2019-05-28 14:00:00,47.12,47.12,46.92,46.97,42302.0,46.5575,46.5575,46.3599,46.4093,42302.0
2019-05-28 14:30:00,46.95,47.0,46.83,46.93,71999.0,46.3895,46.4389,46.2709,46.3697,71999.0
2019-05-28 15:00:00,46.92,46.99,46.85,46.86,68340.0,46.3599,46.429,46.2907,46.3006,68340.0
2019-05-28 15:30:00,46.86,46.89,46.72,46.77,203379.0,46.3006,46.3302,46.1622,46.2116,203379.0
2019-05-29 09:30:00,46.62,46.62,46.16,46.35,50254.0,46.0634,46.0634,45.6089,45.7967,50254.0
2019-05-29 10:00:00,46.31,46.64,46.24,46.59,35534.0,45.7571,46.0832,45.688,46.0338,35534.0
2019-05-29 10:30:00,46.63,46.67,46.4,46.41,24561.0,46.0733,46.1128,45.8461,45.8559,24561.0
2019-05-29 11:00:00,46.4,46.48,46.11,46.17,32717.0,45.8461,45.9251,45.5595,45.6188,32717.0
2019-05-29 11:30:00,46.17,46.23,46.0,46.11,29462.0,45.6188,45.6781,45.4508,45.5595,29462.0
2019-05-29 12:00:00,46.1,46.38,46.08,46.33,34226.0,45.5496,45.8263,45.5299,45.7769,34226.0
2019-05-29 12:30:00,46.34,46.48,46.33,46.39,35655.0,45.7868,45.9251,45.7769,45.8362,35655.0
2019-05-29 13:00:00,46.38,46.64,46.36,46.61,36620.0,45.8263,46.0832,45.8065,46.0536,36620.0
2019-05-29 13:30:00,46.6,46.65,46.49,46.55,41620.0,46.0437,46.0931,45.935,45.9943,41620.0
2019-05-29 14:00:00,46.55,46.66,46.53,46.62,36755.0,45.9943,46.103,45.9745,46.0634,36755.0
2019-05-29 14:30:00,46.61,46.61,46.33,46.41,37577.0,46.0536,46.0536,45.7769,45.8559,37577.0
2019-05-29 15:00:00,46.39,46.46,46.25,46.38,59406.0,45.8362,45.9053,45.6979,45.8263,59406.0
2019-05-29 15:30:00,46.38,46.59,46.35,46.46,141203.0,45.8263,46.0338,45.7967,45.9053,141203.0
2019-05-30 09:30:00,46.47,46.71,46.41,46.62,45407.0,45.9152,46.1524,45.8559,46.0634,45407.0
2019-05-30 10:00:00,46.61,46.74,46.45,46.52,57355.0,46.0536,46.182,45.8955,45.9646,57355.0
2019-05-30 10:30:00,46.51,46.63,46.28,46.3,26407.0,45.9547,46.0733,45.7275,45.7473,26407.0
2019-05-30 11:00:00,46.3,46.4,46.19,46.24,50843.0,45.7473,45.8461,45.6386,45.688,50843.0
2019-05-30 11:30:00,46.25,46.26,46.08,46.16,45300.0,45.6979,45.7077,45.5299,45.6089,45300.0
2019-05-30 12:00:00,46.16,46.27,46.16,46.22,23963.0,45.6089,45.7176,45.6089,45.6682,23963.0
2019-05-30 12:30:00,46.2,46.32,46.14,46.25,29324.0,45.6484,45.767,45.5892,45.6979,29324.0
2019-05-30 13:00:00,46.25,46.26,46.12,46.13,23036.0,45.6979,45.7077,45.5694,45.5793,23036.0
2019-05-30 13:30:00,46.14,46.16,46.07,46.14,27328.0,45.5892,45.6089,45.52,45.5892,27328.0
2019-05-30 14:00:00,46.16,46.22,45.98,45.98,31191.0,45.6089,45.6682,45.4311,45.4311,31191.0
2019-05-30 14:30:00,45.97,46.1,45.87,46.06,35330.0,45.4212,45.5496,45.3224,45.5101,35330.0
2019-05-30 15:00:00,46.05,46.05,45.91,46.01,59668.0,45.5002,45.5002,45.3619,45.4607,59668.0
2019-05-30 15:30:00,46.0,46.21,45.96,46.14,196470.0,45.4508,45.6583,45.4113,45.5892,196470.0
2019-05-31 09:30:00,45.62,45.74,45.34,45.47,79097.0,45.0754,45.1939,44.7987,44.9272,79097.0
2019-05-31 10:00:00,45.47,45.49,45.3,45.41,88618.0,44.9272,44.9469,44.7592,44.8679,88618.0
2019-05-31 10:30:00,45.45,45.77,45.45,45.73,159046.0,44.9074,45.2236,44.9074,45.1841,159046.0
2019-05-31 11:00:00,45.71,45.75,45.53,45.61,74341.0,45.1643,45.2038,44.9864,45.0655,74341.0
2019-05-31 11:30:00,45.6,45.65,45.43,45.5,40122.0,45.0556,45.105,44.8876,44.9568,40122.0
2019-05-31 12:00:00,45.49,45.51,45.3,45.32,23366.0,44.9469,44.9667,44.7592,44.779,23366.0
2019-05-31 12:30:00,45.31,45.36,45.21,45.24,33348.0,44.7691,44.8185,44.6703,44.6999,33348.0
2019-05-31 13:00:00,45.25,45.39,45.22,45.31,171888.0,44.7098,44.8481,44.6801,44.7691,171888.0
2019-05-31 13:30:00,45.32,45.51,45.3,45.48,37543.0,44.779,44.9667,44.7592,44.937,37543.0
2019-05-31 14:00:00,45.48,45.5,45.37,45.4,44416.0,44.937,44.9568,44.8284,44.858,44416.0
2019-05-31 14:30:00,45.41,45.44,45.31,45.38,36270.0,44.8679,44.8975,44.7691,44.8382,36270.0
2019-05-31 15:00:00,45.38,45.38,45.17,45.31,70068.0,44.8382,44.8382,44.6307,44.7691,70068.0
2019-05-31 15:30:00,45.31,45.36,45.18,45.3,240465.0,44.7691,44.8185,44.6406,44.7592,240465.0
2019-06-03 09:30:00,45.21,45.83,45.21,45.82,73961.0,44.6703,45.2829,44.6703,45.273,73961.0
2019-06-03 10:00:00,45.81,46.45,45.64,46.45,68773.0,45.2631,45.8955,45.0951,45.8955,68773.0
2019-06-03 10:30:00,46.45,46.69,46.41,46.53,72243.0,45.8955,46.1326,45.8559,45.9745,72243.0
2019-06-03 11:00:00,46.54,46.59,46.27,46.38,108427.0,45.9844,46.0338,45.7176,45.8263,108427.0
2019-06-03 11:30:00,46.36,46.47,46.24,46.27,34999.0,45.8065,45.9152,45.688,45.7176,34999.0
2019-06-03 12:00:00,46.27,46.35,46.23,46.26,64516.0,45.7176,45.7967,45.6781,45.7077,64516.0
2019-06-03 12:30:00,46.26,46.34,46.16,46.21,33276.0,45.7077,45.7868,45.6089,45.6583,33276.0
2019-06-03 13:00:00,46.23,46.69,46.2,46.55,51091.0,45.6781,46.1326,45.6484,45.9943,51091.0
2019-06-03 13:30:00,46.53,46.62,46.3,46.53,46163.0,45.9745,46.0634,45.7473,45.9745,46163.0
2019-06-03 14:00:00,46.53,46.6,46.43,46.47,51694.0,45.9745,46.0437,45.8757,45.9152,51694.0
2019-06-03 14:30:00,46.48,46.5,46.3,46.33,41917.0,45.9251,45.9449,45.7473,45.7769,41917.0
2019-06-03 15:00:00,46.34,46.45,46.15,46.16,85789.0,45.7868,45.8955,45.599,45.6089,85789.0
2019-06-03 15:30:00,46.15,46.43,46.0,46.32,252217.0,45.599,45.8757,45.4508,45.767,252217.0
2019-06-04 09:30:00,46.91,47.3,46.91,47.27,62456.0,46.35,46.7353,46.35,46.7057,62456.0
2019-06-04 10:00:00,47.27,47.61,47.18,47.55,39677.0,46.7057,47.0416,46.6167,46.9823,39677.0
2019-06-04 10:30:00,47.57,47.86,47.53,47.84,61821.0,47.0021,47.2886,46.9626,47.2689,61821.0
2019-06-04 11:00:00,47.83,48.09,47.79,48.01,61780.0,47.259,47.5159,47.2195,47.4368,61780.0
2019-06-04 11:30:00,48.02,48.19,48.0,48.1,106706.0,47.4467,47.6147,47.427,47.5258,106706.0
2019-06-04 12:00:00,48.09,48.1,47.91,47.91,42152.0,47.5159,47.5258,47.338,47.338,42152.0
2019-06-04 12:30:00,47.92,48.14,47.85,48.02,52104.0,47.3479,47.5653,47.2788,47.4467,52104.0
2019-06-04 13:00:00,48.02,48.14,47.89,48.08,86254.0,47.4467,47.5653,47.3183,47.506,86254.0
2019-06-04 13:30:00,48.06,48.09,47.89,48.07,44618.0,47.4862,47.5159,47.3183,47.4961,44618.0
2019-06-04 14:00:00,48.06,48.06,47.9,47.93,29919.0,47.4862,47.4862,47.3282,47.3578,29919.0
2019-06-04 14:30:00,47.91,48.08,47.9,48.05,35459.0,47.338,47.506,47.3282,47.4764,35459.0
2019-06-04 15:00:00,48.03,48.24,48.03,48.23,52028.0,47.4566,47.6641,47.4566,47.6542,52028.0
2019-06-04 15:30:00,48.24,48.44,48.2,48.4,266407.0,47.6641,47.8617,47.6246,47.8222,266407.0
2019-06-05 09:30:00,48.79,48.83,48.08,48.24,85595.0,48.2075,48.2471,47.506,47.6641,85595.0
2019-06-05 10:00:00,48.26,48.37,48.1,48.23,54473.0,47.6839,47.7925,47.5258,47.6542,54473.0
2019-06-05 10:30:00,48.21,48.21,47.8,47.88,43231.0,47.6345,47.6345,47.2293,47.3084,43231.0
2019-06-05 11:00:00,47.92,48.19,47.9,48.16,82237.0,47.3479,47.6147,47.3282,47.585,82237.0
2019-06-05 11:30:00,48.15,48.29,48.12,48.28,24646.0,47.5752,47.7135,47.5455,47.7036,24646.0
2019-06-05 12:00:00,48.28,48.4,48.22,48.4,28973.0,47.7036,47.8222,47.6443,47.8222,28973.0
2019-06-05 12:30:00,48.37,48.53,48.28,48.45,39022.0,47.7925,47.9506,47.7036,47.8716,39022.0
2019-06-05 13:00:00,48.45,48.59,48.44,48.53,35627.0,47.8716,48.0099,47.8617,47.9506,35627.0
2019-06-05 13:30:00,48.54,48.57,48.42,48.49,28172.0,47.9605,47.9902,47.8419,47.9111,28172.0
2019-06-05 14:00:00,48.49,48.5,48.26,48.26,37390.0,47.9111,47.921,47.6839,47.6839,37390.0
2019-06-05 14:30:00,48.26,48.32,48.2,48.26,30401.0,47.6839,47.7431,47.6246,47.6839,30401.0
2019-06-05 15:00:00,48.25,48.38,48.22,48.32,46145.0,47.674,47.8024,47.6443,47.7431,46145.0
2019-06-05 15:30:00,48.31,48.53,48.17,48.53,165779.0,47.7333,47.9506,47.5949,47.9506,165779.0
2019-06-06 09:30:00,48.51,48.63,48.3,48.31,15645.0,47.9309,48.0494,47.7234,47.7333,15645.0
2019-06-06 10:00:00,48.32,48.32,47.84,47.85,38721.0,47.7431,47.7431,47.2689,47.2788,38721.0
2019-06-06 10:30:00,47.85,48.16,47.82,48.07,14563.0,47.2788,47.585,47.2491,47.4961,14563.0
2019-06-06 11:00:00,48.06,48.27,48.06,48.23,14808.0,47.4862,47.6937,47.4862,47.6542,14808.0
2019-06-06 11:30:00,48.22,48.24,47.97,48.06,41008.0,47.6443,47.6641,47.3973,47.4862,41008.0
2019-06-06 12:00:00,48.07,48.33,48.07,48.32,32119.0,47.4961,47.753,47.4961,47.7431,32119.0
2019-06-06 12:30:00,48.29,48.4,48.27,48.34,15935.0,47.7135,47.8222,47.6937,47.7629,15935.0
2019-06-06 13:00:00,48.34,48.38,48.29,48.38,16937.0,47.7629,47.8024,47.7135,47.8024,16937.0
2019-06-06 13:30:00,48.38,48.38,48.22,48.22,14847.0,47.8024,47.8024,47.6443,47.6443,14847.0
2019-06-06 14:00:00,48.23,48.38,48.2,48.37,29986.0,47.6542,47.8024,47.6246,47.7925,29986.0
2019-06-06 14:30:00,48.37,48.66,48.37,48.52,29042.0,47.7925,48.0791,47.7925,47.9408,29042.0
2019-06-06 15:00:00,48.53,48.6,48.5,48.51,40304.0,47.9506,48.0198,47.921,47.9309,40304.0
2019-06-06 15:30:00,48.51,48.6,48.34,48.39,225548.0,47.9309,48.0198,47.7629,47.8123,225548.0
2019-06-07 09:30:00,48.61,48.65,48.44,48.64,24847.0,48.0297,48.0692,47.8617,48.0593,24847.0
2019-06-07 10:00:00,48.62,48.82,48.56,48.76,25707.0,48.0396,48.2372,47.9803,48.1779,25707.0
2019-06-07 10:30:00,48.74,49.36,48.74,49.29,92324.0,48.1581,48.7707,48.1581,48.7016,92324.0
2019-06-07 11:00:00,49.29,49.37,48.94,49.03,61998.0,48.7016,48.7806,48.3557,48.4447,61998.0
2019-06-07 11:30:00,49.03,49.06,48.94,48.99,27849.0,48.4447,48.4743,48.3557,48.4051,27849.0
2019-06-07 12:00:00,48.98,49.09,48.92,49.06,31720.0,48.3953,48.5039,48.336,48.4743,31720.0
2019-06-07 12:30:00,49.06,49.31,49.01,49.29,22807.0,48.4743,48.7213,48.4249,48.7016,22807.0
2019-06-07 13:00:00,49.29,49.3,49.15,49.23,24121.0,48.7016,48.7114,48.5632,48.6423,24121.0
2019-06-07 13:30:00,49.23,49.26,49.11,49.24,35461.0,48.6423,48.6719,48.5237,48.6522,35461.0
2019-06-07 14:00:00,49.24,49.26,49.1,49.13,25593.0,48.6522,48.6719,48.5138,48.5435,25593.0
2019-06-07 14:30:00,49.14,49.2,49.1,49.13,31095.0,48.5534,48.6126,48.5138,48.5435,31095.0
2019-06-07 15:00:00,49.13,49.23,49.13,49.2,43979.0,48.5435,48.6423,48.5435,48.6126,43979.0
2019-06-07 15:30:00,49.2,49.21,49.02,49.1,194226.0,48.6126,48.6225,48.4348,48.5138,194226.0
2019-06-10 09:30:00,49.63,50.11,49.63,50.04,64532.0,49.0375,49.5118,49.0375,49.4426,64532.0
2019-06-10 10:00:00,50.08,50.24,49.96,50.21,23500.0,49.4821,49.6402,49.3636,49.6106,23500.0
2019-06-10 10:30:00,50.23,50.23,49.95,50.09,30251.0,49.6303,49.6303,49.3537,49.492,30251.0
2019-06-10 11:00:00,50.09,50.17,49.96,49.99,109618.0,49.492,49.5711,49.3636,49.3932,109618.0
2019-06-10 11:30:00,49.97,50.22,49.97,50.14,27029.0,49.3734,49.6205,49.3734,49.5414,27029.0
2019-06-10 12:00:00,50.13,50.13,49.77,49.8,30305.0,49.5315,49.5315,49.1758,49.2055,30305.0
2019-06-10 12:30:00,49.8,49.89,49.74,49.87,34223.0,49.2055,49.2944,49.1462,49.2746,34223.0
2019-06-10 13:00:00,49.86,49.94,49.84,49.94,35427.0,49.2648,49.3438,49.245,49.3438,35427.0
2019-06-10 13:30:00,49.95,50.02,49.74,49.83,50380.0,49.3537,49.4228,49.1462,49.2351,50380.0
2019-06-10 14:00:00,49.84,49.84,49.64,49.77,46575.0,49.245,49.245,49.0474,49.1758,46575.0
2019-06-10 14:30:00,49.77,49.83,49.72,49.82,37616.0,49.1758,49.2351,49.1264,49.2252,37616.0
2019-06-10 15:00:00,49.8,49.81,49.71,49.75,50061.0,49.2055,49.2154,49.1165,49.1561,50061.0
2019-06-10 15:30:00,49.76,49.82,49.51,49.57,214649.0,49.1659,49.2252,48.9189,48.9782,214649.0
2019-06-11 09:30:00,50.09,50.23,49.44,49.44,91860.0,49.492,49.6303,48.8498,48.8498,91860.0
2019-06-11 10:00:00,49.47,49.54,49.21,49.31,57414.0,48.8794,48.9486,48.6225,48.7213,57414.0
2019-06-11 10:30:00,49.34,49.34,48.84,48.92,132002.0,48.751,48.751,48.2569,48.336,132002.0
2019-06-11 11:00:00,48.93,49.0,48.67,48.7,41912.0,48.3459,48.415,48.089,48.1186,41912.0
2019-06-11 11:30:00,48.71,48.81,48.68,48.75,84279.0,48.1285,48.2273,48.0988,48.168,84279.0
2019-06-11 12:00:00,48.74,48.79,48.58,48.62,48831.0,48.1581,48.2075,48.0,48.0396,48831.0
2019-06-11 12:30:00,48.61,48.71,48.57,48.63,79527.0,48.0297,48.1285,47.9902,48.0494,79527.0
2019-06-11 13:00:00,48.62,48.8,48.62,48.7,56323.0,48.0396,48.2174,48.0396,48.1186,56323.0
2019-06-11 13:30:00,48.71,49.05,48.68,49.04,37482.0,48.1285,48.4644,48.0988,48.4545,37482.0
2019-06-11 14:00:00,49.03,49.11,48.91,48.97,33468.0,48.4447,48.5237,48.3261,48.3854,33468.0
2019-06-11 14:30:00,48.98,48.99,48.78,48.92,35324.0,48.3953,48.4051,48.1976,48.336,35324.0
2019-06-11 15:00:00,48.91,48.96,48.81,48.83,87237.0,48.3261,48.3755,48.2273,48.2471,87237.0
2019-06-11 15:30:00,48.82,48.82,48.57,48.66,296331.0,48.2372,48.2372,47.9902,48.0791,296331.0
2019-06-12 09:30:00,48.42,48.64,48.28,48.38,19806.0,47.8419,48.0593,47.7036,47.8024,19806.0
2019-06-12 10:00:00,48.37,48.41,48.25,48.36,23738.0,47.7925,47.8321,47.674,47.7827,23738.0
2019-06-12 10:30:00,48.38,48.67,48.28,48.52,41585.0,47.8024,48.089,47.7036,47.9408,41585.0
2019-06-12 11:00:00,48.5,48.57,48.37,48.55,39654.0,47.921,47.9902,47.7925,47.9704,39654.0
2019-06-12 11:30:00,48.54,48.62,48.33,48.45,99952.0,47.9605,48.0396,47.753,47.8716,99952.0
2019-06-12 12:00:00,48.46,48.61,48.45,48.58,17003.0,47.8815,48.0297,47.8716,48.0,17003.0
2019-06-12 12:30:00,48.58,48.65,48.48,48.6,24936.0,48.0,48.0692,47.9012,48.0198,24936.0
2019-06-12 13:00:00,48.6,48.75,48.48,48.68,32283.0,48.0198,48.168,47.9012,48.0988,32283.0
2019-06-12 13:30:00,48.68,48.88,48.6,48.77,49300.0,48.0988,48.2965,48.0198,48.1878,49300.0
2019-06-12 14:00:00,48.78,48.88,48.74,48.85,52941.0,48.1976,48.2965,48.1581,48.2668,52941.0
2019-06-12 14:30:00,48.86,48.91,48.81,48.83,28165.0,48.2767,48.3261,48.2273,48.2471,28165.0
2019-06-12 15:00:00,48.84,48.9,48.77,48.78,60998.0,48.2569,48.3162,48.1878,48.1976,60998.0
2019-06-12 15:30:00,48.76,48.85,48.71,48.75,139371.0,48.1779,48.2668,48.1285,48.168,139371.0
2019-06-13 09:30:00,48.92,49.33,48.88,49.25,32464.0,48.3554,48.7607,48.3159,48.6816,32464.0
2019-06-13 10:00:00,49.23,49.25,48.71,48.95,21661.0,48.6618,48.6816,48.1478,48.3851,21661.0
2019-06-13 10:30:00,48.98,48.98,48.87,48.96,30788.0,48.4147,48.4147,48.306,48.395,30788.0
2019-06-13 11:00:00,48.99,49.11,48.92,49.05,26541.0,48.4246,48.5432,48.3554,48.4839,26541.0
2019-06-13 11:30:00,49.03,49.14,48.96,49.1,38189.0,48.4641,48.5729,48.395,48.5333,38189.0
2019-06-13 12:00:00,49.1,49.33,49.08,49.3,40928.0,48.5333,48.7607,48.5136,48.731,40928.0
2019-06-13 12:30:00,49.28,49.44,49.26,49.4,52566.0,48.7113,48.8694,48.6915,48.8299,52566.0
2019-06-13 13:00:00,49.4,49.4,49.28,49.35,21814.0,48.8299,48.8299,48.7113,48.7805,21814.0
2019-06-13 13:30:00,49.36,49.36,49.23,49.31,26211.0,48.7903,48.7903,48.6618,48.7409,26211.0
2019-06-13 14:00:00,49.31,49.48,49.29,49.48,23838.0,48.7409,48.909,48.7211,48.909,23838.0
2019-06-13 14:30:00,49.46,49.57,49.43,49.54,61082.0,48.8892,48.9979,48.8595,48.9683,61082.0
2019-06-13 15:00:00,49.53,49.56,49.47,49.53,49173.0,48.9584,48.988,48.8991,48.9584,49173.0
2019-06-13 15:30:00,49.53,49.73,49.47,49.7,153713.0,48.9584,49.1561,48.8991,49.1264,153713.0
2019-06-14 09:30:00,49.58,49.61,49.11,49.16,43941.0,49.0078,49.0375,48.5432,48.5926,43941.0
2019-06-14 10:00:00,49.12,49.42,49.07,49.3,40669.0,48.5531,48.8496,48.5037,48.731,40669.0
2019-06-14 10:30:00,49.31,49.58,49.24,49.56,39671.0,48.7409,49.0078,48.6717,48.988,39671.0
2019-06-14 11:00:00,49.55,49.63,49.33,49.41,80480.0,48.9781,49.0572,48.7607,48.8398,80480.0
2019-06-14 11:30:00,49.43,49.43,49.25,49.26,28272.0,48.8595,48.8595,48.6816,48.6915,28272.0
2019-06-14 12:00:00,49.25,49.29,49.21,49.27,32369.0,48.6816,48.7211,48.6421,48.7014,32369.0
2019-06-14 12:30:00,49.26,49.3,49.21,49.25,36775.0,48.6915,48.731,48.6421,48.6816,36775.0
2019-06-14 13:00:00,49.25,49.35,49.24,49.34,23696.0,48.6816,48.7805,48.6717,48.7706,23696.0
2019-06-14 13:30:00,49.34,49.41,49.23,49.28,30271.0,48.7706,48.8398,48.6618,48.7113,30271.0
2019-06-14 14:00:00,49.28,49.46,49.28,49.43,90623.0,48.7113,48.8892,48.7113,48.8595,90623.0
2019-06-14 14:30:00,49.43,49.47,49.39,49.47,37534.0,48.8595,48.8991,48.82,48.8991,37534.0
2019-06-14 15:00:00,49.46,49.68,49.46,49.65,62017.0,48.8892,49.1066,48.8892,49.077,62017.0
2019-06-14 15:30:00,49.65,49.75,49.42,49.46,170447.0,49.077,49.1758,48.8496,48.8892,170447.0
2019-06-17 09:30:00,49.53,49.68,49.05,49.52,30703.0,48.9584,49.1066,48.4839,48.9485,30703.0
2019-06-17 10:00:00,49.52,49.67,49.44,49.54,27743.0,48.9485,49.0968,48.8694,48.9683,27743.0
2019-06-17 10:30:00,49.55,49.7,49.54,49.69,41723.0,48.9781,49.1264,48.9683,49.1165,41723.0
2019-06-17 11:00:00,49.66,49.77,49.57,49.68,41819.0,49.0869,49.1956,48.9979,49.1066,41819.0
2019-06-17 11:30:00,49.68,49.73,49.61,49.66,18474.0,49.1066,49.1561,49.0375,49.0869,18474.0
2019-06-17 12:00:00,49.66,49.67,49.56,49.62,83856.0,49.0869,49.0968,48.988,49.0473,83856.0
2019-06-17 12:30:00,49.62,49.71,49.49,49.51,33423.0,49.0473,49.1363,48.9188,48.9386,33423.0
2019-06-17 13:00:00,49.51,49.64,49.51,49.53,46233.0,48.9386,49.0671,48.9386,48.9584,46233.0
2019-06-17 13:30:00,49.54,49.7,49.53,49.68,51982.0,48.9683,49.1264,48.9584,49.1066,51982.0
2019-06-17 14:00:00,49.68,49.7,49.45,49.51,49359.0,49.1066,49.1264,48.8793,48.9386,49359.0
2019-06-17 14:30:00,49.51,49.52,49.32,49.35,16574.0,48.9386,48.9485,48.7508,48.7805,16574.0
2019-06-17 15:00:00,49.34,49.51,49.34,49.48,38582.0,48.7706,48.9386,48.7706,48.909,38582.0
2019-06-17 15:30:00,49.47,49.5,49.26,49.27,105632.0,48.8991,48.9287,48.6915,48.7014,105632.0
2019-06-18 09:30:00,49.6,50.87,49.6,50.6,92603.0,49.0276,50.2829,49.0276,50.016,92603.0
2019-06-18 10:00:00,50.53,50.76,50.5,50.75,39363.0,49.9468,50.1742,49.9172,50.1643,39363.0
2019-06-18 10:30:00,50.78,50.85,50.57,50.66,25896.0,50.194,50.2631,49.9864,50.0753,25896.0
2019-06-18 11:00:00,50.68,50.83,50.59,50.7,43854.0,50.0951,50.2434,50.0061,50.1149,43854.0
2019-06-18 11:30:00,50.68,50.71,50.42,50.46,21061.0,50.0951,50.1248,49.8381,49.8776,21061.0
2019-06-18 12:00:00,50.46,50.55,50.4,50.51,83143.0,49.8776,49.9666,49.8183,49.9271,83143.0
2019-06-18 12:30:00,50.51,50.53,50.45,50.48,24224.0,49.9271,49.9468,49.8678,49.8974,24224.0
2019-06-18 13:00:00,50.49,50.57,50.36,50.45,20861.0,49.9073,49.9864,49.7788,49.8678,20861.0
2019-06-18 13:30:00,50.46,50.55,50.4,50.55,29145.0,49.8776,49.9666,49.8183,49.9666,29145.0
2019-06-18 14:00:00,50.55,50.83,50.55,50.81,42579.0,49.9666,50.2434,49.9666,50.2236,42579.0
2019-06-18 14:30:00,50.81,50.92,50.73,50.91,125751.0,50.2236,50.3323,50.1445,50.3224,125751.0
2019-06-18 15:00:00,50.9,50.93,50.81,50.84,80893.0,50.3126,50.3422,50.2236,50.2533,80893.0
2019-06-18 15:30:00,50.79,51.03,50.79,50.97,231212.0,50.2038,50.4411,50.2038,50.3818,231212.0
2019-06-19 09:30:00,51.18,51.45,51.01,51.25,40090.0,50.5893,50.8562,50.4213,50.6585,40090.0
2019-06-19 10:00:00,51.27,51.3,50.95,50.95,26628.0,50.6783,50.7079,50.362,50.362,26628.0
2019-06-19 10:30:00,50.99,51.07,50.86,50.91,29482.0,50.4015,50.4806,50.273,50.3224,29482.0
2019-06-19 11:00:00,50.93,50.93,50.73,50.77,32799.0,50.3422,50.3422,50.1445,50.1841,32799.0
2019-06-19 11:30:00,50.78,50.86,50.75,50.86,20988.0,50.194,50.273,50.1643,50.273,20988.0
2019-06-19 12:00:00,50.89,51.02,50.86,50.97,36342.0,50.3027,50.4312,50.273,50.3818,36342.0
2019-06-19 12:30:00,50.97,50.97,50.87,50.89,38355.0,50.3818,50.3818,50.2829,50.3027,38355.0
2019-06-19 13:00:00,50.89,50.96,50.73,50.74,49089.0,50.3027,50.3719,50.1445,50.1544,49089.0
2019-06-19 13:30:00,50.72,50.8,50.57,50.63,56486.0,50.1346,50.2137,49.9864,50.0457,56486.0
2019-06-19 14:00:00,50.63,51.18,50.5,50.93,116938.0,50.0457,50.5893,49.9172,50.3422,116938.0
2019-06-19 14:30:00,50.95,51.1,50.9,50.99,39915.0,50.362,50.5103,50.3126,50.4015,39915.0
2019-06-19 15:00:00,51.02,51.1,50.98,51.09,50717.0,50.4312,50.5103,50.3916,50.5004,50717.0
2019-06-19 15:30:00,51.08,51.12,50.9,51.01,142953.0,50.4905,50.53,50.3126,50.4213,142953.0
2019-06-20 09:30:00,51.64,51.95,51.49,51.86,58583.0,51.044,51.3504,50.8958,51.2615,58583.0
2019-06-20 10:00:00,51.85,52.0,51.8,51.9,34564.0,51.2516,51.3999,51.2022,51.301,34564.0
2019-06-20 10:30:00,51.91,51.91,51.65,51.8,93212.0,51.3109,51.3109,51.0539,51.2022,93212.0
2019-06-20 11:00:00,51.81,51.89,51.69,51.69,52359.0,51.2121,51.2911,51.0934,51.0934,52359.0
2019-06-20 11:30:00,51.66,51.91,51.65,51.87,58367.0,51.0638,51.3109,51.0539,51.2714,58367.0
2019-06-20 12:00:00,51.88,52.01,51.79,51.96,214851.0,51.2813,51.4098,51.1923,51.3603,214851.0
2019-06-20 12:30:00,51.94,52.13,51.89,52.09,42055.0,51.3406,51.5284,51.2911,51.4888,42055.0
2019-06-20 13:00:00,52.11,52.12,52.02,52.09,50388.0,51.5086,51.5185,51.4196,51.4888,50388.0
2019-06-20 13:30:00,52.09,52.1,51.98,52.05,26749.0,51.4888,51.4987,51.3801,51.4493,26749.0
2019-06-20 14:00:00,52.04,52.23,52.03,52.18,42766.0,51.4394,51.6272,51.4295,51.5778,42766.0
2019-06-20 14:30:00,52.16,52.23,52.14,52.19,29496.0,51.558,51.6272,51.5383,51.5877,29496.0
2019-06-20 15:00:00,52.2,52.35,52.12,52.31,42135.0,51.5976,51.7458,51.5185,51.7063,42135.0
2019-06-20 15:30:00,52.3,52.51,52.27,52.46,210584.0,51.6964,51.904,51.6668,51.8546,210584.0
2019-06-21 09:30:00,52.38,52.38,51.86,52.1,222841.0,51.7755,51.7755,51.2615,51.4987,222841.0
2019-06-21 10:00:00,52.08,52.29,52.04,52.16,39821.0,51.4789,51.6865,51.4394,51.558,39821.0
2019-06-21 10:30:00,52.16,52.33,52.09,52.3,154993.0,51.558,51.7261,51.4888,51.6964,154993.0
2019-06-21 11:00:00,52.31,52.61,52.31,52.34,46935.0,51.7063,52.0028,51.7063,51.7359,46935.0
2019-06-21 11:30:00,52.32,52.39,52.16,52.25,29301.0,51.7162,51.7854,51.558,51.647,29301.0
2019-06-21 12:00:00,52.27,52.36,52.16,52.24,45424.0,51.6668,51.7557,51.558,51.6371,45424.0
2019-06-21 12:30:00,52.24,52.36,52.18,52.35,49298.0,51.6371,51.7557,51.5778,51.7458,49298.0
2019-06-21 13:00:00,52.35,52.36,52.01,52.07,65046.0,51.7458,51.7557,51.4098,51.4691,65046.0
2019-06-21 13:30:00,52.1,52.25,52.09,52.12,46734.0,51.4987,51.647,51.4888,51.5185,46734.0
2019-06-21 14:00:00,52.11,52.2,51.93,52.0,224049.0,51.5086,51.5976,51.3307,51.3999,224049.0
2019-06-21 14:30:00,52.0,52.06,51.93,51.93,196484.0,51.3999,51.4592,51.3307,51.3307,196484.0
2019-06-21 15:00:00,51.94,52.06,51.94,52.05,71060.0,51.3406,51.4592,51.3406,51.4493,71060.0
2019-06-21 15:30:00,52.06,52.1,51.86,51.9,315009.0,51.4592,51.4987,51.2615,51.301,315009.0
2019-06-24 09:30:00,51.75,52.19,51.57,52.05,61741.0,51.1528,51.5877,50.9748,51.4493,61741.0
2019-06-24 10:00:00,52.11,52.11,51.92,52.01,108088.0,51.5086,51.5086,51.3208,51.4098,108088.0
2019-06-24 10:30:00,52.01,52.03,51.76,51.8,88849.0,51.4098,51.4295,51.1626,51.2022,88849.0
2019-06-24 11:00:00,51.78,51.89,51.74,51.83,38516.0,51.1824,51.2911,51.1429,51.2318,38516.0
2019-06-24 11:30:00,51.85,51.95,51.75,51.75,11245.0,51.2516,51.3504,51.1528,51.1528,11245.0
2019-06-24 12:00:00,51.79,51.82,51.67,51.68,23516.0,51.1923,51.2219,51.0737,51.0836,23516.0
2019-06-24 12:30:00,51.68,51.86,51.66,51.76,37954.0,51.0836,51.2615,51.0638,51.1626,37954.0
2019-06-24 13:00:00,51.77,51.85,51.74,51.83,43458.0,51.1725,51.2516,51.1429,51.2318,43458.0
2019-06-24 13:30:00,51.81,51.86,51.74,51.78,22138.0,51.2121,51.2615,51.1429,51.1824,22138.0
2019-06-24 14:00:00,51.78,51.84,51.75,51.81,36983.0,51.1824,51.2417,51.1528,51.2121,36983.0
2019-06-24 14:30:00,51.82,51.87,51.74,51.78,118071.0,51.2219,51.2714,51.1429,51.1824,118071.0
2019-06-24 15:00:00,51.8,51.82,51.74,51.8,46954.0,51.2022,51.2219,51.1429,51.2022,46954.0
2019-06-24 15:30:00,51.8,51.83,51.75,51.81,148463.0,51.2022,51.2318,51.1528,51.2121,148463.0
2019-06-25 09:30:00,51.86,51.98,51.4,51.76,31065.0,51.2615,51.3801,50.8068,51.1626,31065.0
2019-06-25 10:00:00,51.73,51.77,51.6,51.77,67914.0,51.133,51.1725,51.0045,51.1725,67914.0
2019-06-25 10:30:00,51.78,51.85,51.74,51.8,34099.0,51.1824,51.2516,51.1429,51.2022,34099.0
2019-06-25 11:00:00,51.8,51.89,51.76,51.81,18560.0,51.2022,51.2911,51.1626,51.2121,18560.0
2019-06-25 11:30:00,51.8,51.87,51.76,51.83,17824.0,51.2022,51.2714,51.1626,51.2318,17824.0
2019-06-25 12:00:00,51.85,51.98,51.84,51.91,24411.0,51.2516,51.3801,51.2417,51.3109,24411.0
2019-06-25 12:30:00,51.91,51.94,51.85,51.86,22541.0,51.3109,51.3406,51.2516,51.2615,22541.0
2019-06-25 13:00:00,51.86,51.89,51.76,51.84,51150.0,51.2615,51.2911,51.1626,51.2417,51150.0
2019-06-25 13:30:00,51.83,51.86,51.76,51.79,26990.0,51.2318,51.2615,51.1626,51.1923,26990.0
2019-06-25 14:00:00,51.79,51.87,51.68,51.68,27389.0,51.1923,51.2714,51.0836,51.0836,27389.0
2019-06-25 14:30:00,51.68,51.7,51.51,51.65,18629.0,51.0836,51.1033,50.9155,51.0539,18629.0
2019-06-25 15:00:00,51.64,51.69,51.53,51.66,46307.0,51.044,51.0934,50.9353,51.0638,46307.0
2019-06-25 15:30:00,51.65,51.76,51.56,51.62,152218.0,51.0539,51.1626,50.9649,51.0243,152218.0
2019-06-26 09:30:00,51.71,51.71,51.42,51.62,38652.0,51.1132,51.1132,50.8266,51.0243,38652.0
2019-06-26 10:00:00,51.6,51.6,51.38,51.45,28637.0,51.0045,51.0045,50.787,50.8562,28637.0
2019-06-26 10:30:00,51.45,51.6,51.45,51.54,36918.0,50.8562,51.0045,50.8562,50.9452,36918.0
2019-06-26 11:00:00,51.55,51.66,51.51,51.61,27842.0,50.9551,51.0638,50.9155,51.0144,27842.0
2019-06-26 11:30:00,51.62,51.7,51.58,51.69,24511.0,51.0243,51.1033,50.9847,51.0934,24511.0
2019-06-26 12:00:00,51.67,51.67,51.53,51.58,17122.0,51.0737,51.0737,50.9353,50.9847,17122.0
2019-06-26 12:30:00,51.58,51.74,51.49,51.7,31006.0,50.9847,51.1429,50.8958,51.1033,31006.0
2019-06-26 13:00:00,51.69,51.69,51.6,51.63,35997.0,51.0934,51.0934,51.0045,51.0341,35997.0
2019-06-26 13:30:00,51.62,51.62,51.39,51.51,122098.0,51.0243,51.0243,50.7969,50.9155,122098.0
2019-06-26 14:00:00,51.51,51.63,51.5,51.55,92664.0,50.9155,51.0341,50.9056,50.9551,92664.0
2019-06-26 14:30:00,51.54,51.55,51.39,51.48,59444.0,50.9452,50.9551,50.7969,50.8859,59444.0
2019-06-26 15:00:00,51.48,51.51,51.34,51.43,56186.0,50.8859,50.9155,50.7475,50.8364,56186.0
2019-06-26 15:30:00,51.42,51.54,51.34,51.41,237890.0,50.8266,50.9452,50.7475,50.8167,237890.0
2019-06-27 09:30:00,51.43,51.81,51.43,51.56,17232.0,50.8364,51.2121,50.8364,50.9649,17232.0
2019-06-27 10:00:00,51.54,51.76,51.45,51.65,17890.0,50.9452,51.1626,50.8562,51.0539,17890.0
2019-06-27 10:30:00,51.63,51.69,51.54,51.65,52834.0,51.0341,51.0934,50.9452,51.0539,52834.0
2019-06-27 11:00:00,51.64,51.74,51.58,51.71,49848.0,51.044,51.1429,50.9847,51.1132,49848.0
2019-06-27 11:30:00,51.69,51.75,51.64,51.7,85931.0,51.0934,51.1528,51.044,51.1033,85931.0
2019-06-27 12:00:00,51.71,51.95,51.69,51.95,47161.0,51.1132,51.3504,51.0934,51.3504,47161.0
2019-06-27 12:30:00,51.95,51.95,51.82,51.83,44592.0,51.3504,51.3504,51.2219,51.2318,44592.0
2019-06-27 13:00:00,51.82,51.92,51.8,51.85,29647.0,51.2219,51.3208,51.2022,51.2516,29647.0
2019-06-27 13:30:00,51.84,51.98,51.8,51.92,48867.0,51.2417,51.3801,51.2022,51.3208,48867.0
2019-06-27 14:00:00,51.91,52.01,51.89,51.99,56228.0,51.3109,51.4098,51.2911,51.39,56228.0
2019-06-27 14:30:00,52.0,52.0,51.92,51.97,39190.0,51.3999,51.3999,51.3208,51.3702,39190.0
2019-06-27 15:00:00,51.97,52.0,51.88,51.92,61774.0,51.3702,51.3999,51.2813,51.3208,61774.0
2019-06-27 15:30:00,51.91,52.01,51.84,51.89,171086.0,51.3109,51.4098,51.2417,51.2911,171086.0
2019-06-28 09:30:00,52.06,52.18,51.87,52.05,56260.0,51.4592,51.5778,51.2714,51.4493,56260.0
2019-06-28 10:00:00,52.04,52.22,51.99,52.18,17356.0,51.4394,51.6173,51.39,51.5778,17356.0
2019-06-28 10:30:00,52.19,52.25,52.13,52.2,24349.0,51.5877,51.647,51.5284,51.5976,24349.0
2019-06-28 11:00:00,52.19,52.31,52.14,52.19,47154.0,51.5877,51.7063,51.5383,51.5877,47154.0
2019-06-28 11:30:00,52.18,52.41,52.17,52.34,44444.0,51.5778,51.8051,51.5679,51.7359,44444.0
2019-06-28 12:00:00,52.32,52.43,52.29,52.43,73225.0,51.7162,51.8249,51.6865,51.8249,73225.0
2019-06-28 12:30:00,52.43,52.58,52.42,52.54,58956.0,51.8249,51.9732,51.815,51.9336,58956.0
2019-06-28 13:00:00,52.52,52.64,52.49,52.61,35004.0,51.9139,52.0325,51.8842,52.0028,35004.0
2019-06-28 13:30:00,52.61,52.62,52.47,52.53,46346.0,52.0028,52.0127,51.8644,51.9238,46346.0
2019-06-28 14:00:00,52.55,52.68,52.53,52.64,54974.0,51.9435,52.072,51.9238,52.0325,54974.0
2019-06-28 14:30:00,52.64,52.66,52.47,52.49,72977.0,52.0325,52.0523,51.8644,51.8842,72977.0
2019-06-28 15:00:00,52.48,52.67,52.47,52.67,88621.0,51.8743,52.0621,51.8644,52.0621,88621.0
2019-06-28 15:30:00,52.66,53.06,52.66,53.02,428083.0,52.0523,52.4476,52.0523,52.4081,428083.0
2019-07-01 09:30:00,53.74,54.22,53.31,53.47,56929.0,53.1198,53.5942,52.6948,52.8529,56929.0
2019-07-01 10:00:00,53.5,53.6,53.3,53.32,51140.0,52.8826,52.9814,52.6849,52.7046,51140.0
2019-07-01 10:30:00,53.34,53.39,53.22,53.3,28006.0,52.7244,52.7738,52.6058,52.6849,28006.0
2019-07-01 11:00:00,53.33,53.48,53.32,53.38,55644.0,52.7145,52.8628,52.7046,52.7639,55644.0
2019-07-01 11:30:00,53.37,53.42,53.24,53.33,40004.0,52.7541,52.8035,52.6256,52.7145,40004.0
2019-07-01 12:00:00,53.33,53.42,53.3,53.34,40153.0,52.7145,52.8035,52.6849,52.7244,40153.0
2019-07-01 12:30:00,53.35,53.35,53.21,53.23,29678.0,52.7343,52.7343,52.5959,52.6157,29678.0
2019-07-01 13:00:00,53.23,53.26,52.99,53.05,42153.0,52.6157,52.6453,52.3784,52.4378,42153.0
2019-07-01 13:30:00,53.05,53.07,52.86,52.9,32408.0,52.4378,52.4575,52.2499,52.2895,32408.0
2019-07-01 14:00:00,52.89,52.89,52.73,52.8,25826.0,52.2796,52.2796,52.1214,52.1906,25826.0
2019-07-01 14:30:00,52.79,52.89,52.78,52.86,19875.0,52.1808,52.2796,52.1709,52.2499,19875.0
2019-07-01 15:00:00,52.86,53.09,52.86,53.04,45247.0,52.2499,52.4773,52.2499,52.4279,45247.0
2019-07-01 15:30:00,53.04,53.14,52.96,53.13,137718.0,52.4279,52.5267,52.3488,52.5168,137718.0
2019-07-02 09:30:00,53.12,53.12,52.6,52.67,69664.0,52.5069,52.5069,51.9929,52.0621,69664.0
2019-07-02 10:00:00,52.7,53.02,52.69,52.96,98627.0,52.0918,52.4081,52.0819,52.3488,98627.0
2019-07-02 10:30:00,52.98,53.02,52.85,52.97,42124.0,52.3686,52.4081,52.2401,52.3587,42124.0
2019-07-02 11:00:00,52.97,53.01,52.93,52.94,37339.0,52.3587,52.3982,52.3191,52.329,37339.0
2019-07-02 11:30:00,52.94,52.96,52.77,52.89,63970.0,52.329,52.3488,52.161,52.2796,63970.0
2019-07-02 12:00:00,52.89,52.93,52.77,52.78,34184.0,52.2796,52.3191,52.161,52.1709,34184.0
2019-07-02 12:30:00,52.78,52.86,52.75,52.84,27590.0,52.1709,52.2499,52.1412,52.2302,27590.0
2019-07-02 13:00:00,52.83,52.83,52.72,52.74,22503.0,52.2203,52.2203,52.1116,52.1313,22503.0
2019-07-02 13:30:00,52.73,52.82,52.66,52.76,53181.0,52.1214,52.2104,52.0523,52.1511,53181.0
2019-07-02 14:00:00,52.75,52.82,52.68,52.78,31085.0,52.1412,52.2104,52.072,52.1709,31085.0
2019-07-02 14:30:00,52.79,52.79,52.62,52.65,37111.0,52.1808,52.1808,52.0127,52.0424,37111.0
2019-07-02 15:00:00,52.66,52.79,52.66,52.76,55316.0,52.0523,52.1808,52.0523,52.1511,55316.0
2019-07-02 15:30:00,52.76,52.93,52.76,52.9,180544.0,52.1511,52.3191,52.1511,52.2895,180544.0
2019-07-03 09:30:00,53.08,53.08,52.65,52.73,27574.0,52.4674,52.4674,52.0424,52.1214,27574.0
2019-07-03 10:00:00,52.72,52.77,52.56,52.73,39391.0,52.1116,52.161,51.9534,52.1214,39391.0
2019-07-03 10:30:00,52.7,52.88,52.67,52.74,47289.0,52.0918,52.2697,52.0621,52.1313,47289.0
2019-07-03 11:00:00,52.72,52.82,52.68,52.79,44233.0,52.1116,52.2104,52.072,52.1808,44233.0
2019-07-03 11:30:00,52.78,53.0,52.77,52.87,65998.0,52.1709,52.3883,52.161,52.2598,65998.0
2019-07-03 12:00:00,52.89,52.91,52.77,52.82,51314.0,52.2796,52.2994,52.161,52.2104,51314.0
2019-07-03 12:30:00,52.82,52.98,52.82,52.94,82084.0,52.2104,52.3686,52.2104,52.329,82084.0
2019-07-05 09:30:00,52.48,52.69,52.1,52.59,30123.0,51.8743,52.0819,51.4987,51.9831,30123.0
2019-07-05 10:00:00,52.54,52.76,52.25,52.28,26681.0,51.9336,52.1511,51.647,51.6766,26681.0
2019-07-05 10:30:00,52.28,52.3,51.93,52.23,39989.0,51.6766,51.6964,51.3307,51.6272,39989.0
2019-07-05 11:00:00,52.23,52.45,52.15,52.42,22892.0,51.6272,51.8447,51.5481,51.815,22892.0
2019-07-05 11:30:00,52.41,52.56,52.39,52.47,12860.0,51.8051,51.9534,51.7854,51.8644,12860.0
2019-07-05 12:00:00,52.47,52.71,52.44,52.7,18081.0,51.8644,52.1017,51.8348,52.0918,18081.0
2019-07-05 12:30:00,52.73,52.74,52.65,52.7,12100.0,52.1214,52.1313,52.0424,52.0918,12100.0
2019-07-05 13:00:00,52.71,52.83,52.71,52.83,13406.0,52.1017,52.2203,52.1017,52.2203,13406.0
2019-07-05 13:30:00,52.82,52.96,52.8,52.95,28794.0,52.2104,52.3488,52.1906,52.3389,28794.0
2019-07-05 14:00:00,52.96,53.04,52.92,52.92,48455.0,52.3488,52.4279,52.3093,52.3093,48455.0
2019-07-05 14:30:00,52.92,53.07,52.92,53.04,32532.0,52.3093,52.4575,52.3093,52.4279,32532.0
2019-07-05 15:00:00,53.03,53.07,52.95,53.03,35314.0,52.418,52.4575,52.3389,52.418,35314.0
2019-07-05 15:30:00,53.03,53.17,52.98,53.14,134252.0,52.418,52.5564,52.3686,52.5267,134252.0
2019-07-08 09:30:00,52.77,53.04,52.6,52.95,37884.0,52.161,52.4279,51.9929,52.3389,37884.0
2019-07-08 10:00:00,52.98,53.15,52.78,52.78,34007.0,52.3686,52.5366,52.1709,52.1709,34007.0
2019-07-08 10:30:00,52.76,52.86,52.69,52.71,21696.0,52.1511,52.2499,52.0819,52.1017,21696.0
2019-07-08 11:00:00,52.71,52.85,52.6,52.64,40940.0,52.1017,52.2401,51.9929,52.0325,40940.0
2019-07-08 11:30:00,52.64,52.76,52.62,52.68,54670.0,52.0325,52.1511,52.0127,52.072,54670.0
2019-07-08 12:00:00,52.68,52.81,52.57,52.62,74508.0,52.072,52.2005,51.9633,52.0127,74508.0
2019-07-08 12:30:00,52.63,52.71,52.49,52.49,35224.0,52.0226,52.1017,51.8842,51.8842,35224.0
2019-07-08 13:00:00,52.51,52.57,52.46,52.47,38502.0,51.904,51.9633,51.8546,51.8644,38502.0
2019-07-08 13:30:00,52.47,52.58,52.4,52.5,83415.0,51.8644,51.9732,51.7953,51.8941,83415.0
2019-07-08 14:00:00,52.51,52.56,52.4,52.43,73784.0,51.904,51.9534,51.7953,51.8249,73784.0
2019-07-08 14:30:00,52.43,52.47,52.28,52.3,92810.0,51.8249,51.8644,51.6766,51.6964,92810.0
2019-07-08 15:00:00,52.3,52.48,52.29,52.48,60586.0,51.6964,51.8743,51.6865,51.8743,60586.0
2019-07-08 15:30:00,52.48,52.69,52.47,52.68,248300.0,51.8743,52.0819,51.8644,52.072,248300.0
2019-07-09 09:30:00,52.25,52.43,52.23,52.37,27022.0,51.647,51.8249,51.6272,51.7656,27022.0
2019-07-09 10:00:00,52.35,52.52,52.29,52.52,49339.0,51.7458,51.9139,51.6865,51.9139,49339.0
2019-07-09 10:30:00,52.5,52.68,52.44,52.55,33954.0,51.8941,52.072,51.8348,51.9435,33954.0
2019-07-09 11:00:00,52.55,52.66,52.44,52.46,33310.0,51.9435,52.0523,51.8348,51.8546,33310.0
2019-07-09 11:30:00,52.47,52.61,52.44,52.59,44419.0,51.8644,52.0028,51.8348,51.9831,44419.0
2019-07-09 12:00:00,52.57,52.64,52.53,52.64,33228.0,51.9633,52.0325,51.9238,52.0325,33228.0
2019-07-09 12:30:00,52.64,52.68,52.61,52.64,17538.0,52.0325,52.072,52.0028,52.0325,17538.0
2019-07-09 13:00:00,52.64,52.72,52.58,52.71,41506.0,52.0325,52.1116,51.9732,52.1017,41506.0
2019-07-09 13:30:00,52.7,52.93,52.64,52.93,70759.0,52.0918,52.3191,52.0325,52.3191,70759.0
2019-07-09 14:00:00,52.93,53.04,52.9,52.98,135047.0,52.3191,52.4279,52.2895,52.3686,135047.0
2019-07-09 14:30:00,52.99,53.14,52.95,53.1,67482.0,52.3784,52.5267,52.3389,52.4872,67482.0
2019-07-09 15:00:00,53.09,53.26,53.09,53.25,98262.0,52.4773,52.6453,52.4773,52.6354,98262.0
2019-07-09 15:30:00,53.25,53.48,53.23,53.34,260043.0,52.6354,52.8628,52.6157,52.7244,260043.0
2019-07-10 09:30:00,53.36,53.7,53.34,53.58,64734.0,52.7442,53.0803,52.7244,52.9616,64734.0
2019-07-10 10:00:00,53.55,53.58,53.05,53.11,81009.0,52.932,52.9616,52.4378,52.4971,81009.0
2019-07-10 10:30:00,53.12,53.19,52.8,52.84,61120.0,52.5069,52.5761,52.1906,52.2302,61120.0
2019-07-10 11:00:00,52.8,52.88,52.55,52.69,64622.0,52.1906,52.2697,51.9435,52.0819,64622.0
2019-07-10 11:30:00,52.68,52.81,52.63,52.63,28090.0,52.072,52.2005,52.0226,52.0226,28090.0
2019-07-10 12:00:00,52.64,52.7,52.56,52.7,26459.0,52.0325,52.0918,51.9534,52.0918,26459.0
2019-07-10 12:30:00,52.7,52.88,52.7,52.83,33792.0,52.0918,52.2697,52.0918,52.2203,33792.0
2019-07-10 13:00:00,52.84,52.86,52.76,52.77,53182.0,52.2302,52.2499,52.1511,52.161,53182.0
2019-07-10 13:30:00,52.77,52.83,52.66,52.66,61209.0,52.161,52.2203,52.0523,52.0523,61209.0
2019-07-10 14:00:00,52.66,52.77,52.6,52.64,42562.0,52.0523,52.161,51.9929,52.0325,42562.0
2019-07-10 14:30:00,52.63,52.65,52.52,52.56,50691.0,52.0226,52.0424,51.9139,51.9534,50691.0
2019-07-10 15:00:00,52.56,52.59,52.43,52.44,97769.0,51.9534,51.9831,51.8249,51.8348,97769.0
2019-07-10 15:30:00,52.43,52.54,52.43,52.43,450556.0,51.8249,51.9336,51.8249,51.8249,450556.0
2019-07-11 09:30:00,52.33,52.34,52.03,52.14,44099.0,51.7261,51.7359,51.4295,51.5383,44099.0
2019-07-11 10:00:00,52.14,52.22,51.99,52.22,43388.0,51.5383,51.6173,51.39,51.6173,43388.0
2019-07-11 10:30:00,52.22,52.47,52.19,52.36,47762.0,51.6173,51.8644,51.5877,51.7557,47762.0
2019-07-11 11:00:00,52.36,52.45,52.22,52.42,44090.0,51.7557,51.8447,51.6173,51.815,44090.0
2019-07-11 11:30:00,52.41,52.58,52.4,52.53,28649.0,51.8051,51.9732,51.7953,51.9238,28649.0
2019-07-11 12:00:00,52.53,52.61,52.51,52.51,30099.0,51.9238,52.0028,51.904,51.904,30099.0
2019-07-11 12:30:00,52.51,52.52,52.42,52.5,48553.0,51.904,51.9139,51.815,51.8941,48553.0
2019-07-11 13:00:00,52.5,52.62,52.49,52.54,32299.0,51.8941,52.0127,51.8842,51.9336,32299.0
2019-07-11 13:30:00,52.52,52.52,52.3,52.34,33613.0,51.9139,51.9139,51.6964,51.7359,33613.0
2019-07-11 14:00:00,52.34,52.38,52.21,52.27,171272.0,51.7359,51.7755,51.6074,51.6668,171272.0
2019-07-11 14:30:00,52.27,52.59,52.27,52.53,98995.0,51.6668,51.9831,51.6668,51.9238,98995.0
2019-07-11 15:00:00,52.52,52.58,52.47,52.5,73901.0,51.9139,51.9732,51.8644,51.8941,73901.0
2019-07-11 15:30:00,52.5,52.63,52.47,52.52,271844.0,51.8941,52.0226,51.8644,51.9139,271844.0
2019-07-12 09:30:00,52.65,53.04,52.61,52.97,44748.0,52.0424,52.4279,52.0028,52.3587,44748.0
2019-07-12 10:00:00,52.98,53.44,52.98,53.35,46191.0,52.3686,52.8233,52.3686,52.7343,46191.0
2019-07-12 10:30:00,53.36,53.47,53.31,53.35,36442.0,52.7442,52.8529,52.6948,52.7343,36442.0
2019-07-12 11:00:00,53.34,53.45,53.19,53.39,39352.0,52.7244,52.8331,52.5761,52.7738,39352.0
2019-07-12 11:30:00,53.4,53.43,53.28,53.37,28853.0,52.7837,52.8134,52.6651,52.7541,28853.0
2019-07-12 12:00:00,53.36,53.43,53.3,53.41,25956.0,52.7442,52.8134,52.6849,52.7936,25956.0
2019-07-12 12:30:00,53.42,53.53,53.38,53.48,29905.0,52.8035,52.9122,52.7639,52.8628,29905.0
2019-07-12 13:00:00,53.48,53.48,53.35,53.37,19634.0,52.8628,52.8628,52.7343,52.7541,19634.0
2019-07-12 13:30:00,53.36,53.37,53.28,53.35,28128.0,52.7442,52.7541,52.6651,52.7343,28128.0
2019-07-12 14:00:00,53.35,53.38,53.28,53.34,28686.0,52.7343,52.7639,52.6651,52.7244,28686.0
2019-07-12 14:30:00,53.34,53.57,53.34,53.57,34225.0,52.7244,52.9518,52.7244,52.9518,34225.0
2019-07-12 15:00:00,53.57,53.63,53.56,53.6,71238.0,52.9518,53.0111,52.9419,52.9814,71238.0
2019-07-12 15:30:00,53.6,53.65,53.59,53.61,163465.0,52.9814,53.0308,52.9715,52.9913,163465.0
2019-07-15 09:30:00,53.36,53.71,53.21,53.31,78347.0,52.7442,53.0901,52.5959,52.6948,78347.0
2019-07-15 10:00:00,53.27,53.35,53.05,53.24,39079.0,52.6552,52.7343,52.4378,52.6256,39079.0
2019-07-15 10:30:00,53.25,53.45,53.25,53.27,44252.0,52.6354,52.8331,52.6354,52.6552,44252.0
2019-07-15 11:00:00,53.27,53.27,53.11,53.17,37341.0,52.6552,52.6552,52.4971,52.5564,37341.0
2019-07-15 11:30:00,53.16,53.18,53.08,53.11,30184.0,52.5465,52.5663,52.4674,52.4971,30184.0
2019-07-15 12:00:00,53.1,53.19,53.06,53.09,25094.0,52.4872,52.5761,52.4476,52.4773,25094.0
2019-07-15 12:30:00,53.1,53.15,53.05,53.15,25316.0,52.4872,52.5366,52.4378,52.5366,25316.0
2019-07-15 13:00:00,53.15,53.18,53.06,53.07,22226.0,52.5366,52.5663,52.4476,52.4575,22226.0
2019-07-15 13:30:00,53.06,53.12,52.98,53.07,35909.0,52.4476,52.5069,52.3686,52.4575,35909.0
2019-07-15 14:00:00,53.07,53.16,53.05,53.13,33892.0,52.4575,52.5465,52.4378,52.5168,33892.0
2019-07-15 14:30:00,53.12,53.3,53.1,53.3,29571.0,52.5069,52.6849,52.4872,52.6849,29571.0
2019-07-15 15:00:00,53.3,53.31,53.13,53.21,38541.0,52.6849,52.6948,52.5168,52.5959,38541.0
2019-07-15 15:30:00,53.2,53.44,53.2,53.42,205010.0,52.586,52.8233,52.586,52.8035,205010.0
2019-07-16 09:30:00,53.56,53.97,53.47,53.93,39062.0,52.9419,53.3471,52.8529,53.3076,39062.0
2019-07-16 10:00:00,53.93,54.13,53.86,54.08,41130.0,53.3076,53.5053,53.2384,53.4559,41130.0
2019-07-16 10:30:00,54.09,54.09,53.84,53.9,45759.0,53.4657,53.4657,53.2186,53.2779,45759.0
2019-07-16 11:00:00,53.89,53.95,53.79,53.84,76185.0,53.2681,53.3274,53.1692,53.2186,76185.0
2019-07-16 11:30:00,53.84,53.98,53.79,53.82,102354.0,53.2186,53.357,53.1692,53.1989,102354.0
2019-07-16 12:00:00,53.83,54.02,53.79,54.02,446395.0,53.2088,53.3966,53.1692,53.3966,446395.0
2019-07-16 12:30:00,54.02,54.15,53.95,54.03,51103.0,53.3966,53.5251,53.3274,53.4064,51103.0
2019-07-16 13:00:00,54.04,54.22,54.03,54.22,54139.0,53.4163,53.5942,53.4064,53.5942,54139.0
2019-07-16 13:30:00,54.22,54.24,54.11,54.11,60482.0,53.5942,53.614,53.4855,53.4855,60482.0
2019-07-16 14:00:00,54.11,54.12,53.92,53.95,167252.0,53.4855,53.4954,53.2977,53.3274,167252.0
2019-07-16 14:30:00,53.95,54.13,53.9,54.08,53551.0,53.3274,53.5053,53.2779,53.4559,53551.0
2019-07-16 15:00:00,54.07,54.14,54.01,54.01,68059.0,53.446,53.5152,53.3867,53.3867,68059.0
2019-07-16 15:30:00,54.0,54.13,54.0,54.05,233931.0,53.3768,53.5053,53.3768,53.4262,233931.0
2019-07-17 09:30:00,52.5,53.0,50.73,51.03,606195.0,51.8941,52.3883,50.1445,50.4411,606195.0
2019-07-17 10:00:00,51.03,51.24,50.43,50.69,569880.0,50.4411,50.6486,49.848,50.105,569880.0
2019-07-17 10:30:00,50.69,50.7,50.35,50.54,342027.0,50.105,50.1149,49.7689,49.9567,342027.0
2019-07-17 11:00:00,50.54,51.14,50.48,50.52,260524.0,49.9567,50.5498,49.8974,49.937,260524.0
2019-07-17 11:30:00,50.5,50.65,50.49,50.51,202407.0,49.9172,50.0655,49.9073,49.9271,202407.0
2019-07-17 12:00:00,50.51,50.52,49.65,49.73,627149.0,49.9271,49.937,49.077,49.1561,627149.0
2019-07-17 12:30:00,49.75,50.0,48.97,49.26,764648.0,49.1758,49.423,48.4048,48.6915,764648.0
2019-07-17 13:00:00,49.27,49.73,49.21,49.53,330017.0,48.7014,49.1561,48.6421,48.9584,330017.0
2019-07-17 13:30:00,49.52,49.56,49.3,49.47,209528.0,48.9485,48.988,48.731,48.8991,209528.0
2019-07-17 14:00:00,49.47,49.63,49.38,49.53,296017.0,48.8991,49.0572,48.8101,48.9584,296017.0
2019-07-17 14:30:00,49.54,49.62,49.15,49.23,387126.0,48.9683,49.0473,48.5828,48.6618,387126.0
2019-07-17 15:00:00,49.23,49.39,49.06,49.1,312514.0,48.6618,48.82,48.4938,48.5333,312514.0
2019-07-17 15:30:00,49.09,49.13,48.87,48.88,802159.0,48.5235,48.563,48.306,48.3159,802159.0
2019-07-18 09:30:00,48.76,48.76,47.39,48.03,320923.0,48.1973,48.1973,46.8431,47.4757,320923.0
2019-07-18 10:00:00,48.05,48.08,47.86,47.9,183954.0,47.4955,47.5251,47.3076,47.3472,183954.0
2019-07-18 10:30:00,47.91,48.05,47.61,47.75,344481.0,47.3571,47.4955,47.0605,47.1989,344481.0
2019-07-18 11:00:00,47.75,48.05,47.69,47.78,217717.0,47.1989,47.4955,47.1396,47.2286,217717.0
2019-07-18 11:30:00,47.8,47.98,47.62,47.87,196640.0,47.2483,47.4263,47.0704,47.3175,196640.0
2019-07-18 12:00:00,47.87,48.22,47.87,48.06,126710.0,47.3175,47.6635,47.3175,47.5053,126710.0
2019-07-18 12:30:00,48.06,48.09,47.75,47.78,67106.0,47.5053,47.535,47.1989,47.2286,67106.0
2019-07-18 13:00:00,47.77,47.85,47.65,47.68,117650.0,47.2187,47.2978,47.1001,47.1297,117650.0
2019-07-18 13:30:00,47.67,48.13,47.67,48.13,159732.0,47.1198,47.5745,47.1198,47.5745,159732.0
2019-07-18 14:00:00,48.13,48.51,48.08,48.48,113232.0,47.5745,47.9501,47.5251,47.9205,113232.0
2019-07-18 14:30:00,48.48,48.71,48.44,48.61,136507.0,47.9205,48.1478,47.881,48.049,136507.0
2019-07-18 15:00:00,48.6,48.8,48.58,48.69,199753.0,48.0391,48.2368,48.0193,48.1281,199753.0
2019-07-18 15:30:00,48.69,48.9,48.62,48.85,558099.0,48.1281,48.3356,48.0589,48.2862,558099.0
2019-07-19 09:30:00,49.25,49.42,48.89,49.4,159519.0,48.6816,48.8496,48.3258,48.8299,159519.0
2019-07-19 10:00:00,49.41,49.71,49.14,49.71,126618.0,48.8398,49.1363,48.5729,49.1363,126618.0
2019-07-19 10:30:00,49.71,49.75,49.35,49.52,264772.0,49.1363,49.1758,48.7805,48.9485,264772.0
2019-07-19 11:00:00,49.51,49.53,49.26,49.26,80817.0,48.9386,48.9584,48.6915,48.6915,80817.0
2019-07-19 11:30:00,49.27,49.36,49.03,49.27,159288.0,48.7014,48.7903,48.4641,48.7014,159288.0
2019-07-19 12:00:00,49.27,49.42,49.25,49.41,92453.0,48.7014,48.8496,48.6816,48.8398,92453.0
2019-07-19 12:30:00,49.41,49.69,49.37,49.69,157205.0,48.8398,49.1165,48.8002,49.1165,157205.0
2019-07-19 13:00:00,49.69,49.75,49.56,49.61,79932.0,49.1165,49.1758,48.988,49.0375,79932.0
2019-07-19 13:30:00,49.6,49.6,49.4,49.56,59575.0,49.0276,49.0276,48.8299,48.988,59575.0
2019-07-19 14:00:00,49.56,49.62,49.46,49.52,72542.0,48.988,49.0473,48.8892,48.9485,72542.0
2019-07-19 14:30:00,49.54,49.62,49.5,49.57,82761.0,48.9683,49.0473,48.9287,48.9979,82761.0
2019-07-19 15:00:00,49.56,49.56,49.28,49.34,125330.0,48.988,48.988,48.7113,48.7706,125330.0
2019-07-19 15:30:00,49.34,49.39,49.11,49.15,388423.0,48.7706,48.82,48.5432,48.5828,388423.0
2019-07-22 09:30:00,49.09,49.52,49.08,49.26,61624.0,48.5235,48.9485,48.5136,48.6915,61624.0
2019-07-22 10:00:00,49.25,49.76,49.23,49.62,73077.0,48.6816,49.1857,48.6618,49.0473,73077.0
2019-07-22 10:30:00,49.62,49.66,49.45,49.6,79451.0,49.0473,49.0869,48.8793,49.0276,79451.0
2019-07-22 11:00:00,49.6,49.75,49.52,49.7,93394.0,49.0276,49.1758,48.9485,49.1264,93394.0
2019-07-22 11:30:00,49.69,49.76,49.62,49.72,49496.0,49.1165,49.1857,49.0473,49.1462,49496.0
2019-07-22 12:00:00,49.73,49.73,49.46,49.46,56721.0,49.1561,49.1561,48.8892,48.8892,56721.0
2019-07-22 12:30:00,49.46,49.69,49.46,49.66,68322.0,48.8892,49.1165,48.8892,49.0869,68322.0
2019-07-22 13:00:00,49.67,49.75,49.65,49.7,61630.0,49.0968,49.1758,49.077,49.1264,61630.0
2019-07-22 13:30:00,49.69,49.75,49.61,49.64,53944.0,49.1165,49.1758,49.0375,49.0671,53944.0
2019-07-22 14:00:00,49.64,49.7,49.58,49.62,71434.0,49.0671,49.1264,49.0078,49.0473,71434.0
2019-07-22 14:30:00,49.62,49.69,49.46,49.46,98916.0,49.0473,49.1165,48.8892,48.8892,98916.0
2019-07-22 15:00:00,49.45,49.69,49.45,49.68,89058.0,48.8793,49.1165,48.8793,49.1066,89058.0
2019-07-22 15:30:00,49.68,49.8,49.6,49.78,327347.0,49.1066,49.2253,49.0276,49.2055,327347.0
2019-07-23 09:30:00,50.33,50.55,49.94,50.53,81410.0,49.7491,49.9666,49.3636,49.9468,81410.0
2019-07-23 10:00:00,50.53,50.62,50.4,50.5,88807.0,49.9468,50.0358,49.8183,49.9172,88807.0
2019-07-23 10:30:00,50.48,50.53,50.28,50.43,79283.0,49.8974,49.9468,49.6997,49.848,79283.0
2019-07-23 11:00:00,50.45,50.57,50.4,50.48,65448.0,49.8678,49.9864,49.8183,49.8974,65448.0
2019-07-23 11:30:00,50.48,50.72,50.44,50.7,92739.0,49.8974,50.1346,49.8579,50.1149,92739.0
2019-07-23 12:00:00,50.7,50.8,50.63,50.71,75206.0,50.1149,50.2137,50.0457,50.1248,75206.0
2019-07-23 12:30:00,50.7,50.79,50.58,50.69,59749.0,50.1149,50.2038,49.9963,50.105,59749.0
2019-07-23 13:00:00,50.69,50.79,50.64,50.74,62770.0,50.105,50.2038,50.0556,50.1544,62770.0
2019-07-23 13:30:00,50.75,50.92,50.67,50.88,143365.0,50.1643,50.3323,50.0852,50.2928,143365.0
2019-07-23 14:00:00,50.89,50.96,50.74,50.96,117539.0,50.3027,50.3719,50.1544,50.3719,117539.0
2019-07-23 14:30:00,50.96,51.05,50.85,51.04,65526.0,50.3719,50.4608,50.2631,50.4509,65526.0
2019-07-23 15:00:00,51.03,51.11,50.99,51.07,78729.0,50.4411,50.5201,50.4015,50.4806,78729.0
2019-07-23 15:30:00,51.07,51.12,50.99,51.05,253957.0,50.4806,50.53,50.4015,50.4608,253957.0
2019-07-24 09:30:00,50.99,51.9,50.54,51.47,122715.0,50.4015,51.301,49.9567,50.876,122715.0
2019-07-24 10:00:00,51.49,51.78,51.39,51.66,41533.0,50.8958,51.1824,50.7969,51.0638,41533.0
2019-07-24 10:30:00,51.68,51.8,51.57,51.78,48609.0,51.0836,51.2022,50.9748,51.1824,48609.0
2019-07-24 11:00:00,51.77,51.83,51.63,51.8,61751.0,51.1725,51.2318,51.0341,51.2022,61751.0
2019-07-24 11:30:00,51.8,51.86,51.75,51.76,86410.0,51.2022,51.2615,51.1528,51.1626,86410.0
2019-07-24 12:00:00,51.77,51.8,51.53,51.61,48756.0,51.1725,51.2022,50.9353,51.0144,48756.0
2019-07-24 12:30:00,51.62,51.69,51.6,51.66,25350.0,51.0243,51.0934,51.0045,51.0638,25350.0
2019-07-24 13:00:00,51.66,51.71,51.63,51.69,46730.0,51.0638,51.1132,51.0341,51.0934,46730.0
2019-07-24 13:30:00,51.69,51.78,51.64,51.68,44158.0,51.0934,51.1824,51.044,51.0836,44158.0
2019-07-24 14:00:00,51.69,51.76,51.66,51.7,35687.0,51.0934,51.1626,51.0638,51.1033,35687.0
2019-07-24 14:30:00,51.7,51.92,51.69,51.91,68834.0,51.1033,51.3208,51.0934,51.3109,68834.0
2019-07-24 15:00:00,51.9,51.9,51.82,51.9,45305.0,51.301,51.301,51.2219,51.301,45305.0
2019-07-24 15:30:00,51.89,52.13,51.89,52.11,282520.0,51.2911,51.5284,51.2911,51.5086,282520.0
2019-07-25 09:30:00,52.12,52.12,51.09,51.22,125457.0,51.5185,51.5185,50.5004,50.6289,125457.0
2019-07-25 10:00:00,51.22,51.65,51.14,51.54,122289.0,50.6289,51.0539,50.5498,50.9452,122289.0
2019-07-25 10:30:00,51.55,51.63,51.44,51.51,72942.0,50.9551,51.0341,50.8463,50.9155,72942.0
2019-07-25 11:00:00,51.5,51.58,51.32,51.32,119658.0,50.9056,50.9847,50.7277,50.7277,119658.0
2019-07-25 11:30:00,51.31,51.36,50.77,50.79,129655.0,50.7178,50.7673,50.1841,50.2038,129655.0
2019-07-25 12:00:00,50.79,50.84,50.6,50.77,63328.0,50.2038,50.2533,50.016,50.1841,63328.0
2019-07-25 12:30:00,50.77,50.79,50.52,50.75,107053.0,50.1841,50.2038,49.937,50.1643,107053.0
2019-07-25 13:00:00,50.75,50.75,50.51,50.61,53321.0,50.1643,50.1643,49.9271,50.0259,53321.0
2019-07-25 13:30:00,50.62,50.82,50.62,50.75,68115.0,50.0358,50.2335,50.0358,50.1643,68115.0
2019-07-25 14:00:00,50.74,50.87,50.72,50.82,135381.0,50.1544,50.2829,50.1346,50.2335,135381.0
2019-07-25 14:30:00,50.82,50.87,50.64,50.78,102572.0,50.2335,50.2829,50.0556,50.194,102572.0
2019-07-25 15:00:00,50.78,50.9,50.77,50.86,89308.0,50.194,50.3126,50.1841,50.273,89308.0
2019-07-25 15:30:00,50.85,50.92,50.71,50.79,361239.0,50.2631,50.3323,50.1248,50.2038,361239.0
2019-07-26 09:30:00,50.73,50.74,50.1,50.65,49906.0,50.1445,50.1544,49.5218,50.0655,49906.0
2019-07-26 10:00:00,50.66,50.67,50.32,50.32,33462.0,50.0753,50.0852,49.7393,49.7393,33462.0
2019-07-26 10:30:00,50.31,50.45,50.18,50.37,57287.0,49.7294,49.8678,49.6009,49.7887,57287.0
2019-07-26 11:00:00,50.36,50.36,50.17,50.2,44936.0,49.7788,49.7788,49.591,49.6206,44936.0
2019-07-26 11:30:00,50.19,50.33,50.0,50.29,45393.0,49.6108,49.7491,49.423,49.7096,45393.0
2019-07-26 12:00:00,50.3,50.39,50.13,50.21,42888.0,49.7195,49.8085,49.5515,49.6305,42888.0
2019-07-26 12:30:00,50.21,50.3,50.18,50.19,35114.0,49.6305,49.7195,49.6009,49.6108,35114.0
2019-07-26 13:00:00,50.19,50.25,50.14,50.21,38746.0,49.6108,49.6701,49.5613,49.6305,38746.0
2019-07-26 13:30:00,50.21,50.24,50.1,50.12,37566.0,49.6305,49.6602,49.5218,49.5416,37566.0
2019-07-26 14:00:00,50.11,50.26,50.08,50.16,41754.0,49.5317,49.68,49.502,49.5811,41754.0
2019-07-26 14:30:00,50.16,50.39,50.16,50.28,44137.0,49.5811,49.8085,49.5811,49.6997,44137.0
2019-07-26 15:00:00,50.28,50.29,50.2,50.23,53041.0,49.6997,49.7096,49.6206,49.6503,53041.0
2019-07-26 15:30:00,50.23,50.29,50.02,50.05,258745.0,49.6503,49.7096,49.4427,49.4724,258745.0
2019-07-29 09:30:00,49.87,50.05,49.71,49.93,61994.0,49.2945,49.4724,49.1363,49.3538,61994.0
2019-07-29 10:00:00,49.94,50.23,49.85,50.01,53935.0,49.3636,49.6503,49.2747,49.4328,53935.0
2019-07-29 10:30:00,50.05,50.12,49.92,50.09,57110.0,49.4724,49.5416,49.3439,49.5119,57110.0
2019-07-29 11:00:00,50.1,50.12,49.86,49.94,67411.0,49.5218,49.5416,49.2846,49.3636,67411.0
2019-07-29 11:30:00,49.93,50.05,49.89,50.01,48375.0,49.3538,49.4724,49.3142,49.4328,48375.0
2019-07-29 12:00:00,50.0,50.0,49.87,49.97,39298.0,49.423,49.423,49.2945,49.3933,39298.0
2019-07-29 12:30:00,49.97,50.0,49.84,49.91,41118.0,49.3933,49.423,49.2648,49.334,41118.0
2019-07-29 13:00:00,49.92,50.03,49.92,49.96,86703.0,49.3439,49.4526,49.3439,49.3834,86703.0
2019-07-29 13:30:00,49.95,50.0,49.94,49.97,51886.0,49.3735,49.423,49.3636,49.3933,51886.0
2019-07-29 14:00:00,49.98,50.01,49.88,49.89,49761.0,49.4032,49.4328,49.3043,49.3142,49761.0
2019-07-29 14:30:00,49.88,49.92,49.82,49.83,45305.0,49.3043,49.3439,49.245,49.2549,45305.0
2019-07-29 15:00:00,49.82,49.9,49.78,49.81,102867.0,49.245,49.3241,49.2055,49.2351,102867.0
2019-07-29 15:30:00,49.81,49.94,49.77,49.85,194212.0,49.2351,49.3636,49.1956,49.2747,194212.0
2019-07-30 09:30:00,49.61,49.75,49.39,49.5,83359.0,49.0375,49.1758,48.82,48.9287,83359.0
2019-07-30 10:00:00,49.55,49.85,49.55,49.84,49442.0,48.9781,49.2747,48.9781,49.2648,49442.0
2019-07-30 10:30:00,49.84,49.92,49.77,49.77,48667.0,49.2648,49.3439,49.1956,49.1956,48667.0
2019-07-30 11:00:00,49.76,50.02,49.76,49.93,32192.0,49.1857,49.4427,49.1857,49.3538,32192.0
2019-07-30 11:30:00,49.94,50.01,49.79,49.8,27230.0,49.3636,49.4328,49.2154,49.2253,27230.0
2019-07-30 12:00:00,49.79,50.0,49.77,49.99,28798.0,49.2154,49.423,49.1956,49.4131,28798.0
2019-07-30 12:30:00,50.0,50.0,49.88,49.91,22303.0,49.423,49.423,49.3043,49.334,22303.0
2019-07-30 13:00:00,49.92,50.23,49.88,50.23,61283.0,49.3439,49.6503,49.3043,49.6503,61283.0
2019-07-30 13:30:00,50.22,50.29,50.15,50.19,45342.0,49.6404,49.7096,49.5712,49.6108,45342.0
2019-07-30 14:00:00,50.19,50.33,50.18,50.33,48618.0,49.6108,49.7491,49.6009,49.7491,48618.0
2019-07-30 14:30:00,50.33,50.38,50.22,50.23,39732.0,49.7491,49.7986,49.6404,49.6503,39732.0
2019-07-30 15:00:00,50.25,50.32,50.19,50.23,100880.0,49.6701,49.7393,49.6108,49.6503,100880.0
2019-07-30 15:30:00,50.23,50.37,50.15,50.33,253109.0,49.6503,49.7887,49.5712,49.7491,253109.0
2019-07-31 09:30:00,50.12,50.28,49.89,50.01,52678.0,49.5416,49.6997,49.3142,49.4328,52678.0
2019-07-31 10:00:00,50.0,50.06,49.85,49.85,80152.0,49.423,49.4823,49.2747,49.2747,80152.0
2019-07-31 10:30:00,49.89,49.96,49.8,49.93,65573.0,49.3142,49.3834,49.2253,49.3538,65573.0
2019-07-31 11:00:00,49.94,49.98,49.82,49.82,114796.0,49.3636,49.4032,49.245,49.245,114796.0
2019-07-31 11:30:00,49.82,49.91,49.79,49.86,37489.0,49.245,49.334,49.2154,49.2846,37489.0
2019-07-31 12:00:00,49.87,49.92,49.81,49.91,90778.0,49.2945,49.3439,49.2351,49.334,90778.0
2019-07-31 12:30:00,49.92,49.94,49.88,49.88,37357.0,49.3439,49.3636,49.3043,49.3043,37357.0
2019-07-31 13:00:00,49.89,50.03,49.87,49.98,116746.0,49.3142,49.4526,49.2945,49.4032,116746.0
2019-07-31 13:30:00,49.98,50.03,49.94,50.0,54660.0,49.4032,49.4526,49.3636,49.423,54660.0
2019-07-31 14:00:00,49.98,49.98,49.77,49.85,60752.0,49.4032,49.4032,49.1956,49.2747,60752.0
2019-07-31 14:30:00,49.84,49.93,48.97,49.34,169638.0,49.2648,49.3538,48.4048,48.7706,169638.0
2019-07-31 15:00:00,49.34,49.81,49.25,49.75,104727.0,48.7706,49.2351,48.6816,49.1758,104727.0
2019-07-31 15:30:00,49.74,49.74,49.29,49.3,247232.0,49.166,49.166,48.7211,48.731,247232.0
2019-08-01 09:30:00,49.14,49.29,48.85,48.95,38954.0,48.5729,48.7211,48.2862,48.3851,38954.0
2019-08-01 10:00:00,48.94,49.16,48.9,49.11,56477.0,48.3752,48.5926,48.3356,48.5432,56477.0
2019-08-01 10:30:00,49.11,49.29,49.08,49.25,34096.0,48.5432,48.7211,48.5136,48.6816,34096.0
2019-08-01 11:00:00,49.22,49.32,49.12,49.28,84660.0,48.652,48.7508,48.5531,48.7113,84660.0
2019-08-01 11:30:00,49.29,49.39,49.17,49.26,39880.0,48.7211,48.82,48.6025,48.6915,39880.0
2019-08-01 12:00:00,49.26,49.34,49.09,49.21,53302.0,48.6915,48.7706,48.5235,48.6421,53302.0
2019-08-01 12:30:00,49.21,49.42,49.21,49.33,31427.0,48.6421,48.8496,48.6421,48.7607,31427.0
2019-08-01 13:00:00,49.33,49.38,48.87,48.9,74420.0,48.7607,48.8101,48.306,48.3356,74420.0
2019-08-01 13:30:00,48.88,49.03,47.92,48.21,190399.0,48.3159,48.4641,47.367,47.6536,190399.0
2019-08-01 14:00:00,48.23,48.3,47.88,47.98,103894.0,47.6734,47.7426,47.3274,47.4263,103894.0
2019-08-01 14:30:00,47.99,48.15,47.83,47.98,104647.0,47.4361,47.5943,47.278,47.4263,104647.0
2019-08-01 15:00:00,47.97,48.12,47.85,48.01,218568.0,47.4164,47.5646,47.2978,47.4559,218568.0
2019-08-01 15:30:00,48.0,48.09,47.85,48.01,335568.0,47.446,47.535,47.2978,47.4559,335568.0
2019-08-02 09:30:00,47.97,47.97,47.37,47.39,49450.0,47.4164,47.4164,46.8233,46.8431,49450.0
2019-08-02 10:00:00,47.36,47.42,46.95,47.12,123956.0,46.8134,46.8727,46.4082,46.5762,123956.0
2019-08-02 10:30:00,47.1,47.1,46.9,46.91,157909.0,46.5564,46.5564,46.3587,46.3686,157909.0
2019-08-02 11:00:00,46.9,47.31,46.89,47.13,46283.0,46.3587,46.764,46.3488,46.5861,46283.0
2019-08-02 11:30:00,47.14,47.21,46.84,46.96,58755.0,46.596,46.6652,46.2994,46.418,58755.0
2019-08-02 12:00:00,46.98,47.25,46.96,47.17,40140.0,46.4378,46.7047,46.418,46.6256,40140.0
2019-08-02 12:30:00,47.16,47.16,47.08,47.12,41879.0,46.6157,46.6157,46.5367,46.5762,41879.0
2019-08-02 13:00:00,47.11,47.12,46.89,46.92,47357.0,46.5663,46.5762,46.3488,46.3785,47357.0
2019-08-02 13:30:00,46.92,47.05,46.85,46.89,36263.0,46.3785,46.507,46.3093,46.3488,36263.0
2019-08-02 14:00:00,46.88,47.25,46.87,47.19,49620.0,46.339,46.7047,46.3291,46.6454,49620.0
2019-08-02 14:30:00,47.19,47.25,47.04,47.17,78076.0,46.6454,46.7047,46.4971,46.6256,78076.0
2019-08-02 15:00:00,47.19,47.28,47.04,47.23,58658.0,46.6454,46.7343,46.4971,46.6849,58658.0
2019-08-02 15:30:00,47.23,47.35,46.98,47.04,210344.0,46.6849,46.8035,46.4378,46.4971,210344.0
2019-08-05 09:30:00,46.0,46.33,45.67,46.3,231572.0,45.4691,45.7953,45.1429,45.7657,231572.0
2019-08-05 10:00:00,46.3,47.0,46.27,46.76,187004.0,45.7657,46.4576,45.736,46.2203,187004.0
2019-08-05 10:30:00,46.73,46.9,46.44,46.85,158215.0,46.1907,46.3587,45.904,46.3093,158215.0
2019-08-05 11:00:00,46.83,46.83,46.48,46.59,90981.0,46.2895,46.2895,45.9436,46.0523,90981.0
2019-08-05 11:30:00,46.59,46.76,46.54,46.55,64662.0,46.0523,46.2203,46.0029,46.0128,64662.0
2019-08-05 12:00:00,46.53,46.88,46.46,46.56,68957.0,45.993,46.339,45.9238,46.0227,68957.0
2019-08-05 12:30:00,46.55,46.58,46.23,46.26,65233.0,46.0128,46.0424,45.6965,45.7261,65233.0
2019-08-05 13:00:00,46.23,46.39,46.21,46.29,62511.0,45.6965,45.8546,45.6767,45.7558,62511.0
2019-08-05 13:30:00,46.26,46.36,46.1,46.13,46084.0,45.7261,45.825,45.568,45.5976,46084.0
2019-08-05 14:00:00,46.15,46.28,46.0,46.03,86682.0,45.6174,45.7459,45.4691,45.4988,86682.0
2019-08-05 14:30:00,46.04,46.22,46.0,46.17,86100.0,45.5087,45.6866,45.4691,45.6372,86100.0
2019-08-05 15:00:00,46.17,46.84,46.09,46.65,252483.0,45.6372,46.2994,45.5581,46.1116,252483.0
2019-08-05 15:30:00,46.64,46.98,46.5,46.68,313391.0,46.1017,46.4378,45.9633,46.1413,313391.0
2019-08-06 09:30:00,47.15,47.29,46.67,46.78,79843.0,46.6058,46.7442,46.1314,46.2401,79843.0
2019-08-06 10:00:00,46.81,46.95,46.57,46.83,98355.0,46.2698,46.4082,46.0325,46.2895,98355.0
2019-08-06 10:30:00,46.81,47.0,46.75,46.94,55621.0,46.2698,46.4576,46.2105,46.3983,55621.0
2019-08-06 11:00:00,46.92,46.92,46.6,46.73,35472.0,46.3785,46.3785,46.0622,46.1907,35472.0
2019-08-06 11:30:00,46.75,46.99,46.67,46.97,30477.0,46.2105,46.4477,46.1314,46.4279,30477.0
2019-08-06 12:00:00,46.96,47.02,46.72,46.79,43632.0,46.418,46.4773,46.1808,46.25,43632.0
2019-08-06 12:30:00,46.77,46.85,46.71,46.8,49152.0,46.2302,46.3093,46.1709,46.2599,49152.0
2019-08-06 13:00:00,46.81,47.09,46.81,47.02,36507.0,46.2698,46.5465,46.2698,46.4773,36507.0
2019-08-06 13:30:00,47.03,47.16,46.97,47.15,32127.0,46.4872,46.6157,46.4279,46.6058,32127.0
2019-08-06 14:00:00,47.13,47.22,46.99,47.18,102182.0,46.5861,46.675,46.4477,46.6355,102182.0
2019-08-06 14:30:00,47.18,47.24,47.12,47.15,64467.0,46.6355,46.6948,46.5762,46.6058,64467.0
2019-08-06 15:00:00,47.16,47.32,47.11,47.32,63346.0,46.6157,46.7739,46.5663,46.7739,63346.0
2019-08-06 15:30:00,47.31,47.52,47.18,47.48,269821.0,46.764,46.9716,46.6355,46.932,269821.0
2019-08-07 09:30:00,46.83,46.83,46.02,46.02,67304.0,46.2895,46.2895,45.4889,45.4889,67304.0
2019-08-07 10:00:00,46.07,46.25,45.77,46.02,92127.0,45.5383,45.7162,45.2418,45.4889,92127.0
2019-08-07 10:30:00,45.95,46.46,45.94,46.36,57792.0,45.4197,45.9238,45.4098,45.825,57792.0
2019-08-07 11:00:00,46.38,46.75,46.24,46.61,136443.0,45.8447,46.2105,45.7063,46.0721,136443.0
2019-08-07 11:30:00,46.6,46.84,46.58,46.66,102728.0,46.0622,46.2994,46.0424,46.1215,102728.0
2019-08-07 12:00:00,46.65,46.86,46.61,46.83,54101.0,46.1116,46.3192,46.0721,46.2895,54101.0
2019-08-07 12:30:00,46.83,46.91,46.72,46.83,110396.0,46.2895,46.3686,46.1808,46.2895,110396.0
2019-08-07 13:00:00,46.85,46.92,46.72,46.91,56110.0,46.3093,46.3785,46.1808,46.3686,56110.0
2019-08-07 13:30:00,46.92,47.22,46.92,46.99,97880.0,46.3785,46.675,46.3785,46.4477,97880.0
2019-08-07 14:00:00,46.99,47.1,46.87,46.98,44932.0,46.4477,46.5564,46.3291,46.4378,44932.0
2019-08-07 14:30:00,46.99,46.99,46.8,46.95,53761.0,46.4477,46.4477,46.2599,46.4082,53761.0
2019-08-07 15:00:00,46.95,46.99,46.74,46.99,77878.0,46.4082,46.4477,46.2006,46.4477,77878.0
2019-08-07 15:30:00,46.98,47.27,46.98,47.09,201895.0,46.4378,46.7245,46.4378,46.5465,201895.0
2019-08-08 09:30:00,47.49,47.93,47.47,47.84,39835.0,46.9419,47.3768,46.9222,47.2879,39835.0
2019-08-08 10:00:00,47.83,47.87,47.41,47.47,24852.0,47.278,47.3175,46.8628,46.9222,24852.0
2019-08-08 10:30:00,47.47,47.88,47.47,47.78,37307.0,46.9222,47.3274,46.9222,47.2286,37307.0
2019-08-08 11:00:00,47.75,47.99,47.74,47.87,26279.0,47.1989,47.4361,47.189,47.3175,26279.0
2019-08-08 11:30:00,47.89,47.96,47.82,47.88,32512.0,47.3373,47.4065,47.2681,47.3274,32512.0
2019-08-08 12:00:00,47.88,47.9,47.79,47.84,33299.0,47.3274,47.3472,47.2385,47.2879,33299.0
2019-08-08 12:30:00,47.85,48.08,47.84,48.05,23575.0,47.2978,47.5251,47.2879,47.4955,23575.0
2019-08-08 13:00:00,48.05,48.25,47.98,47.98,28789.0,47.4955,47.6931,47.4263,47.4263,28789.0
2019-08-08 13:30:00,48.0,48.11,47.98,47.98,23632.0,47.446,47.5548,47.4263,47.4263,23632.0
2019-08-08 14:00:00,47.98,47.98,47.82,47.91,21252.0,47.4263,47.4263,47.2681,47.3571,21252.0
2019-08-08 14:30:00,47.94,48.14,47.9,48.14,31665.0,47.3867,47.5844,47.3472,47.5844,31665.0
2019-08-08 15:00:00,48.13,48.19,48.01,48.06,56044.0,47.5745,47.6338,47.4559,47.5053,56044.0
2019-08-08 15:30:00,48.05,48.32,48.05,48.26,192532.0,47.4955,47.7623,47.4955,47.703,192532.0
2019-08-09 09:30:00,48.05,48.15,47.38,47.38,137333.0,47.4955,47.5943,46.8332,46.8332,137333.0
2019-08-09 10:00:00,47.38,47.64,47.18,47.18,33075.0,46.8332,47.0902,46.6355,46.6355,33075.0
2019-08-09 10:30:00,47.13,47.32,47.02,47.24,53259.0,46.5861,46.7739,46.4773,46.6948,53259.0
2019-08-09 11:00:00,47.23,47.31,47.13,47.13,52412.0,46.6849,46.764,46.5861,46.5861,52412.0
2019-08-09 11:30:00,47.12,47.21,47.03,47.08,33786.0,46.5762,46.6652,46.4872,46.5367,33786.0
2019-08-09 12:00:00,47.06,47.24,47.06,47.15,49433.0,46.5169,46.6948,46.5169,46.6058,49433.0
2019-08-09 12:30:00,47.15,47.36,47.08,47.1,78174.0,46.6058,46.8134,46.5367,46.5564,78174.0
2019-08-09 13:00:00,47.1,47.16,47.07,47.1,66827.0,46.5564,46.6157,46.5268,46.5564,66827.0
2019-08-09 13:30:00,47.1,47.14,46.96,46.96,72754.0,46.5564,46.596,46.418,46.418,72754.0
2019-08-09 14:00:00,46.98,47.07,46.91,47.02,37278.0,46.4378,46.5268,46.3686,46.4773,37278.0
2019-08-09 14:30:00,47.02,47.1,46.98,47.05,62658.0,46.4773,46.5564,46.4378,46.507,62658.0
2019-08-09 15:00:00,47.05,47.17,47.01,47.05,103823.0,46.507,46.6256,46.4675,46.507,103823.0
2019-08-09 15:30:00,47.05,47.11,46.71,46.77,181734.0,46.507,46.5663,46.1709,46.2302,181734.0
2019-08-12 09:30:00,46.32,46.35,46.01,46.18,57067.0,45.7854,45.8151,45.479,45.647,57067.0
2019-08-12 10:00:00,46.2,46.22,45.98,46.05,49783.0,45.6668,45.6866,45.4493,45.5185,49783.0
2019-08-12 10:30:00,46.06,46.13,45.93,45.94,40557.0,45.5284,45.5976,45.3999,45.4098,40557.0
2019-08-12 11:00:00,45.93,45.96,45.49,45.55,87647.0,45.3999,45.4296,44.965,45.0243,87647.0
2019-08-12 11:30:00,45.55,45.59,45.36,45.5,91582.0,45.0243,45.0638,44.8365,44.9749,91582.0
2019-08-12 12:00:00,45.5,45.56,45.36,45.55,158304.0,44.9749,45.0342,44.8365,45.0243,158304.0
2019-08-12 12:30:00,45.54,45.73,45.48,45.63,40894.0,45.0144,45.2022,44.9551,45.1034,40894.0
2019-08-12 13:00:00,45.63,45.65,45.56,45.61,29726.0,45.1034,45.1232,45.0342,45.0836,29726.0
2019-08-12 13:30:00,45.61,45.7,45.57,45.69,58577.0,45.0836,45.1726,45.0441,45.1627,58577.0
2019-08-12 14:00:00,45.69,45.81,45.63,45.7,57158.0,45.1627,45.2813,45.1034,45.1726,57158.0
2019-08-12 14:30:00,45.69,45.72,45.41,45.46,65543.0,45.1627,45.1923,44.8859,44.9353,65543.0
2019-08-12 15:00:00,45.47,45.6,45.46,45.56,54646.0,44.9452,45.0737,44.9353,45.0342,54646.0
2019-08-12 15:30:00,45.56,45.6,45.33,45.39,49310.0,45.0342,45.0737,44.8068,44.8662,49310.0
2019-08-13 09:30:00,45.61,46.27,45.21,46.11,157096.0,45.0836,45.736,44.6882,45.5778,157096.0
2019-08-13 10:00:00,46.13,46.52,46.08,46.5,311421.0,45.5976,45.9831,45.5482,45.9633,311421.0
2019-08-13 10:30:00,46.52,46.56,46.1,46.1,55864.0,45.9831,46.0227,45.568,45.568,55864.0
2019-08-13 11:00:00,46.08,46.17,45.84,45.9,53243.0,45.5482,45.6372,45.311,45.3703,53243.0
2019-08-13 11:30:00,45.91,45.96,45.7,45.96,66533.0,45.3802,45.4296,45.1726,45.4296,66533.0
2019-08-13 12:00:00,45.93,46.15,45.93,46.04,61368.0,45.3999,45.6174,45.3999,45.5087,61368.0
2019-08-13 12:30:00,46.03,46.04,45.78,45.86,29876.0,45.4988,45.5087,45.2517,45.3307,29876.0
2019-08-13 13:00:00,45.86,45.9,45.66,45.72,39132.0,45.3307,45.3703,45.133,45.1923,39132.0
2019-08-13 13:30:00,45.72,45.88,45.67,45.78,30925.0,45.1923,45.3505,45.1429,45.2517,30925.0
2019-08-13 14:00:00,45.79,45.79,45.64,45.65,104178.0,45.2615,45.2615,45.1133,45.1232,104178.0
2019-08-13 14:30:00,45.65,45.77,45.58,45.66,41155.0,45.1232,45.2418,45.054,45.133,41155.0
2019-08-13 15:00:00,45.66,45.68,45.52,45.64,70043.0,45.133,45.1528,44.9947,45.1133,70043.0
2019-08-13 15:30:00,45.64,45.64,45.38,45.39,368352.0,45.1133,45.1133,44.8563,44.8662,368352.0
2019-08-14 09:30:00,44.55,44.66,44.07,44.2,81378.0,44.0359,44.1446,43.5614,43.6899,81378.0
2019-08-14 10:00:00,44.19,44.19,43.86,44.07,97598.0,43.68,43.68,43.3538,43.5614,97598.0
2019-08-14 10:30:00,44.07,44.07,43.66,43.66,62708.0,43.5614,43.5614,43.1561,43.1561,62708.0
2019-08-14 11:00:00,43.65,43.66,43.33,43.56,75506.0,43.1462,43.1561,42.8299,43.0573,75506.0
2019-08-14 11:30:00,43.58,43.61,43.21,43.3,57677.0,43.077,43.1067,42.7113,42.8003,57677.0
2019-08-14 12:00:00,43.27,43.31,43.11,43.2,54019.0,42.7706,42.8102,42.6125,42.7014,54019.0
2019-08-14 12:30:00,43.22,43.38,43.05,43.07,72533.0,42.7212,42.8794,42.5532,42.5729,72533.0
2019-08-14 13:00:00,43.07,43.29,42.99,43.21,84776.0,42.5729,42.7904,42.4939,42.7113,84776.0
2019-08-14 13:30:00,43.21,43.31,43.12,43.18,65402.0,42.7113,42.8102,42.6224,42.6817,65402.0
2019-08-14 14:00:00,43.18,43.26,43.1,43.17,149408.0,42.6817,42.7607,42.6026,42.6718,149408.0
2019-08-14 14:30:00,43.16,43.27,42.99,43.23,103464.0,42.6619,42.7706,42.4939,42.7311,103464.0
2019-08-14 15:00:00,43.23,43.43,43.15,43.32,102329.0,42.7311,42.9288,42.652,42.82,102329.0
2019-08-14 15:30:00,43.31,43.31,43.13,43.18,209724.0,42.8102,42.8102,42.6322,42.6817,209724.0
2019-08-15 09:30:00,43.27,43.39,42.9,43.3,153613.0,42.7706,42.8892,42.4049,42.8003,153613.0
2019-08-15 10:00:00,43.25,43.37,43.04,43.12,124153.0,42.7509,42.8695,42.5433,42.6224,124153.0
2019-08-15 10:30:00,43.08,43.45,43.05,43.27,90359.0,42.5828,42.9485,42.5532,42.7706,90359.0
2019-08-15 11:00:00,43.24,43.34,43.05,43.33,75019.0,42.741,42.8398,42.5532,42.8299,75019.0
2019-08-15 11:30:00,43.34,43.36,43.21,43.29,130696.0,42.8398,42.8596,42.7113,42.7904,130696.0
2019-08-15 12:00:00,43.29,43.42,43.12,43.13,89198.0,42.7904,42.9189,42.6224,42.6322,89198.0
2019-08-15 12:30:00,43.13,43.17,43.05,43.11,81425.0,42.6322,42.6718,42.5532,42.6125,81425.0
2019-08-15 13:00:00,43.11,43.16,42.87,42.89,37698.0,42.6125,42.6619,42.3752,42.395,37698.0
2019-08-15 13:30:00,42.88,42.91,42.53,42.57,79379.0,42.3851,42.4148,42.0392,42.0787,79379.0
2019-08-15 14:00:00,42.57,43.13,42.54,43.1,94299.0,42.0787,42.6322,42.049,42.6026,94299.0
2019-08-15 14:30:00,43.08,43.13,42.96,43.11,79891.0,42.5828,42.6322,42.4642,42.6125,79891.0
2019-08-15 15:00:00,43.11,43.25,43.11,43.23,105626.0,42.6125,42.7509,42.6125,42.7311,105626.0
2019-08-15 15:30:00,43.23,43.53,43.23,43.35,275605.0,42.7311,43.0276,42.7311,42.8497,275605.0
2019-08-16 09:30:00,43.81,44.41,43.54,43.82,320295.0,43.3044,43.8975,43.0375,43.3143,320295.0
2019-08-16 10:00:00,43.8,44.11,43.65,43.65,439166.0,43.2945,43.6009,43.1462,43.1462,439166.0
2019-08-16 10:30:00,43.67,43.88,43.67,43.84,283417.0,43.166,43.3736,43.166,43.334,283417.0
2019-08-16 11:00:00,43.84,43.85,43.62,43.78,173244.0,43.334,43.3439,43.1166,43.2747,173244.0
2019-08-16 11:30:00,43.77,43.91,43.74,43.8,231492.0,43.2649,43.4032,43.2352,43.2945,231492.0
2019-08-16 12:00:00,43.8,44.02,43.76,43.98,121255.0,43.2945,43.512,43.255,43.4724,121255.0
2019-08-16 12:30:00,43.98,44.14,43.95,44.14,116857.0,43.4724,43.6306,43.4428,43.6306,116857.0
2019-08-16 13:00:00,44.14,44.26,44.02,44.25,229840.0,43.6306,43.7492,43.512,43.7393,229840.0
2019-08-16 13:30:00,44.24,44.34,44.23,44.33,55925.0,43.7294,43.8283,43.7195,43.8184,55925.0
2019-08-16 14:00:00,44.33,44.33,44.09,44.09,99610.0,43.8184,43.8184,43.5812,43.5812,99610.0
2019-08-16 14:30:00,44.09,44.16,44.05,44.14,150353.0,43.5812,43.6504,43.5416,43.6306,150353.0
2019-08-16 15:00:00,44.14,44.29,44.13,44.26,92336.0,43.6306,43.7789,43.6207,43.7492,92336.0
2019-08-16 15:30:00,44.26,44.47,44.24,44.36,241672.0,43.7492,43.9568,43.7294,43.848,241672.0
2019-08-19 09:30:00,45.15,45.47,44.85,45.36,50807.0,44.6289,44.9452,44.3324,44.8365,50807.0
2019-08-19 10:00:00,45.35,45.49,45.19,45.44,48112.0,44.8266,44.965,44.6685,44.9156,48112.0
2019-08-19 10:30:00,45.43,45.5,45.36,45.43,56565.0,44.9057,44.9749,44.8365,44.9057,56565.0
2019-08-19 11:00:00,45.43,45.53,45.41,45.46,24674.0,44.9057,45.0045,44.8859,44.9353,24674.0
2019-08-19 11:30:00,45.45,45.54,45.38,45.47,35552.0,44.9255,45.0144,44.8563,44.9452,35552.0
2019-08-19 12:00:00,45.46,45.5,45.39,45.41,22266.0,44.9353,44.9749,44.8662,44.8859,22266.0
2019-08-19 12:30:00,45.42,45.54,45.32,45.54,61881.0,44.8958,45.0144,44.797,45.0144,61881.0
2019-08-19 13:00:00,45.54,45.61,45.48,45.53,32015.0,45.0144,45.0836,44.9551,45.0045,32015.0
2019-08-19 13:30:00,45.53,45.57,45.39,45.43,36062.0,45.0045,45.0441,44.8662,44.9057,36062.0
2019-08-19 14:00:00,45.43,45.51,45.4,45.45,26169.0,44.9057,44.9848,44.876,44.9255,26169.0
2019-08-19 14:30:00,45.44,45.5,45.32,45.32,91647.0,44.9156,44.9749,44.797,44.797,91647.0
2019-08-19 15:00:00,45.34,45.38,45.17,45.17,121404.0,44.8167,44.8563,44.6487,44.6487,121404.0
2019-08-19 15:30:00,45.18,45.31,45.12,45.2,258065.0,44.6586,44.7871,44.5993,44.6783,258065.0
2019-08-20 09:30:00,44.98,45.05,44.51,44.65,30937.0,44.4609,44.5301,43.9963,44.1347,30937.0
2019-08-20 10:00:00,44.6,44.63,44.22,44.24,45821.0,44.0853,44.1149,43.7097,43.7294,45821.0
2019-08-20 10:30:00,44.26,44.56,44.18,44.56,42332.0,43.7492,44.0457,43.6701,44.0457,42332.0
2019-08-20 11:00:00,44.55,44.61,44.35,44.45,135174.0,44.0359,44.0952,43.8382,43.937,135174.0
2019-08-20 11:30:00,44.46,44.51,44.38,44.39,45990.0,43.9469,43.9963,43.8678,43.8777,45990.0
2019-08-20 12:00:00,44.4,44.49,44.36,44.39,27860.0,43.8876,43.9765,43.848,43.8777,27860.0
2019-08-20 12:30:00,44.4,44.57,44.38,44.55,28314.0,43.8876,44.0556,43.8678,44.0359,28314.0
2019-08-20 13:00:00,44.56,44.79,44.53,44.68,207071.0,44.0457,44.2731,44.0161,44.1643,207071.0
2019-08-20 13:30:00,44.68,44.71,44.57,44.69,104027.0,44.1643,44.194,44.0556,44.1742,104027.0
2019-08-20 14:00:00,44.68,44.72,44.61,44.71,44948.0,44.1643,44.2039,44.0952,44.194,44948.0
2019-08-20 14:30:00,44.7,44.83,44.69,44.82,73420.0,44.1841,44.3126,44.1742,44.3027,73420.0
2019-08-20 15:00:00,44.82,44.85,44.76,44.84,39526.0,44.3027,44.3324,44.2434,44.3225,39526.0
2019-08-20 15:30:00,44.84,44.86,44.69,44.74,144440.0,44.3225,44.3423,44.1742,44.2237,144440.0
2019-08-21 09:30:00,45.39,45.42,44.93,45.34,104972.0,44.8662,44.8958,44.4115,44.8167,104972.0
2019-08-21 10:00:00,45.35,45.48,45.18,45.45,108743.0,44.8266,44.9551,44.6586,44.9255,108743.0
2019-08-21 10:30:00,45.41,45.41,45.07,45.11,29166.0,44.8859,44.8859,44.5498,44.5894,29166.0
2019-08-21 11:00:00,45.09,45.29,45.06,45.26,21837.0,44.5696,44.7673,44.54,44.7377,21837.0
2019-08-21 11:30:00,45.25,45.32,45.14,45.29,22711.0,44.7278,44.797,44.619,44.7673,22711.0
2019-08-21 12:00:00,45.29,45.38,45.15,45.22,71460.0,44.7673,44.8563,44.6289,44.6981,71460.0
2019-08-21 12:30:00,45.23,45.38,45.19,45.36,31288.0,44.708,44.8563,44.6685,44.8365,31288.0
2019-08-21 13:00:00,45.36,45.38,45.3,45.32,15225.0,44.8365,44.8563,44.7772,44.797,15225.0
2019-08-21 13:30:00,45.32,45.36,45.21,45.21,27470.0,44.797,44.8365,44.6882,44.6882,27470.0
2019-08-21 14:00:00,45.22,45.23,45.06,45.12,32989.0,44.6981,44.708,44.54,44.5993,32989.0
2019-08-21 14:30:00,45.13,45.15,44.98,44.99,31516.0,44.6092,44.6289,44.4609,44.4708,31516.0
2019-08-21 15:00:00,45.0,45.06,44.98,44.98,21134.0,44.4807,44.54,44.4609,44.4609,21134.0
2019-08-21 15:30:00,44.98,45.16,44.96,45.07,230101.0,44.4609,44.6388,44.4411,44.5498,230101.0
2019-08-22 09:30:00,45.2,45.36,45.01,45.26,33565.0,44.6783,44.8365,44.4905,44.7377,33565.0
2019-08-22 10:00:00,45.27,45.32,45.07,45.11,31350.0,44.7475,44.797,44.5498,44.5894,31350.0
2019-08-22 10:30:00,45.11,45.11,44.83,44.88,33048.0,44.5894,44.5894,44.3126,44.362,33048.0
2019-08-22 11:00:00,44.89,45.24,44.89,44.94,23535.0,44.3719,44.7179,44.3719,44.4213,23535.0
2019-08-22 11:30:00,44.95,45.03,44.82,44.86,20506.0,44.4312,44.5103,44.3027,44.3423,20506.0
2019-08-22 12:00:00,44.91,45.05,44.9,45.0,31845.0,44.3917,44.5301,44.3818,44.4807,31845.0
2019-08-22 12:30:00,44.98,45.02,44.9,44.95,23930.0,44.4609,44.5004,44.3818,44.4312,23930.0
2019-08-22 13:00:00,44.95,45.04,44.94,44.98,34189.0,44.4312,44.5202,44.4213,44.4609,34189.0
2019-08-22 13:30:00,44.98,45.05,44.94,44.94,31732.0,44.4609,44.5301,44.4213,44.4213,31732.0
2019-08-22 14:00:00,44.95,44.97,44.86,44.87,38619.0,44.4312,44.451,44.3423,44.3522,38619.0
2019-08-22 14:30:00,44.88,44.95,44.87,44.92,29114.0,44.362,44.4312,44.3522,44.4016,29114.0
2019-08-22 15:00:00,44.94,44.94,44.85,44.85,37850.0,44.4213,44.4213,44.3324,44.3324,37850.0
2019-08-22 15:30:00,44.86,45.0,44.85,44.87,115440.0,44.3423,44.4807,44.3324,44.3522,115440.0
2019-08-23 09:30:00,44.41,44.58,44.1,44.43,39585.0,43.8975,44.0655,43.591,43.9172,39585.0
2019-08-23 10:00:00,44.41,44.7,44.35,44.37,34566.0,43.8975,44.1841,43.8382,43.8579,34566.0
2019-08-23 10:30:00,44.39,44.69,44.38,44.54,72905.0,43.8777,44.1742,43.8678,44.026,72905.0
2019-08-23 11:00:00,44.48,44.48,43.55,43.86,125361.0,43.9667,43.9667,43.0474,43.3538,125361.0
2019-08-23 11:30:00,43.88,43.92,43.64,43.73,66235.0,43.3736,43.4131,43.1364,43.2253,66235.0
2019-08-23 12:00:00,43.74,43.89,43.58,43.69,48867.0,43.2352,43.3835,43.077,43.1858,48867.0
2019-08-23 12:30:00,43.7,43.86,43.56,43.61,33282.0,43.1957,43.3538,43.0573,43.1067,33282.0
2019-08-23 13:00:00,43.6,43.64,43.36,43.43,62713.0,43.0968,43.1364,42.8596,42.9288,62713.0
2019-08-23 13:30:00,43.43,43.62,43.42,43.59,88458.0,42.9288,43.1166,42.9189,43.0869,88458.0
2019-08-23 14:00:00,43.57,43.57,43.28,43.37,101562.0,43.0672,43.0672,42.7805,42.8695,101562.0
2019-08-23 14:30:00,43.38,43.47,43.3,43.42,44735.0,42.8794,42.9683,42.8003,42.9189,44735.0
2019-08-23 15:00:00,43.4,43.59,43.25,43.28,86408.0,42.8991,43.0869,42.7509,42.7805,86408.0
2019-08-23 15:30:00,43.27,43.3,42.86,43.08,208954.0,42.7706,42.8003,42.3654,42.5828,208954.0
2019-08-26 09:30:00,43.68,43.75,42.9,43.12,77518.0,43.1759,43.2451,42.4049,42.6224,77518.0
2019-08-26 10:00:00,43.1,43.21,42.82,43.07,65319.0,42.6026,42.7113,42.3258,42.5729,65319.0
2019-08-26 10:30:00,43.07,43.2,43.0,43.03,24978.0,42.5729,42.7014,42.5037,42.5334,24978.0
2019-08-26 11:00:00,43.02,43.24,42.98,43.17,29024.0,42.5235,42.741,42.484,42.6718,29024.0
2019-08-26 11:30:00,43.2,43.26,43.11,43.21,25215.0,42.7014,42.7607,42.6125,42.7113,25215.0
2019-08-26 12:00:00,43.21,43.38,43.17,43.31,27273.0,42.7113,42.8794,42.6718,42.8102,27273.0
2019-08-26 12:30:00,43.32,43.33,43.22,43.28,23409.0,42.82,42.8299,42.7212,42.7805,23409.0
2019-08-26 13:00:00,43.27,43.38,43.24,43.26,27112.0,42.7706,42.8794,42.741,42.7607,27112.0
2019-08-26 13:30:00,43.24,43.26,43.07,43.15,62877.0,42.741,42.7607,42.5729,42.652,62877.0
2019-08-26 14:00:00,43.14,43.14,42.98,42.99,39816.0,42.6421,42.6421,42.484,42.4939,39816.0
2019-08-26 14:30:00,43.0,43.16,42.98,43.15,43183.0,42.5037,42.6619,42.484,42.652,43183.0
2019-08-26 15:00:00,43.14,43.23,43.09,43.11,56823.0,42.6421,42.7311,42.5927,42.6125,56823.0
2019-08-26 15:30:00,43.12,43.35,43.11,43.33,165191.0,42.6224,42.8497,42.6125,42.8299,165191.0
2019-08-27 09:30:00,43.5,43.55,43.3,43.43,26687.0,42.998,43.0474,42.8003,42.9288,26687.0
2019-08-27 10:00:00,43.47,43.5,43.32,43.39,13958.0,42.9683,42.998,42.82,42.8892,13958.0
2019-08-27 10:30:00,43.36,43.44,43.2,43.22,26425.0,42.8596,42.9387,42.7014,42.7212,26425.0
2019-08-27 11:00:00,43.21,43.27,43.05,43.05,28906.0,42.7113,42.7706,42.5532,42.5532,28906.0
2019-08-27 11:30:00,43.07,43.11,42.96,42.98,21762.0,42.5729,42.6125,42.4642,42.484,21762.0
2019-08-27 12:00:00,42.96,43.0,42.72,42.97,75319.0,42.4642,42.5037,42.227,42.4741,75319.0
2019-08-27 12:30:00,42.96,42.96,42.79,42.82,24965.0,42.4642,42.4642,42.2962,42.3258,24965.0
2019-08-27 13:00:00,42.8,42.93,42.78,42.93,15788.0,42.306,42.4345,42.2863,42.4345,15788.0
2019-08-27 13:30:00,42.92,43.06,42.89,42.97,21987.0,42.4247,42.563,42.395,42.4741,21987.0
2019-08-27 14:00:00,42.99,43.01,42.79,42.84,20682.0,42.4939,42.5136,42.2962,42.3456,20682.0
2019-08-27 14:30:00,42.83,43.01,42.79,43.0,31659.0,42.3357,42.5136,42.2962,42.5037,31659.0
2019-08-27 15:00:00,43.0,43.1,42.89,42.9,61814.0,42.5037,42.6026,42.395,42.4049,61814.0
2019-08-27 15:30:00,42.9,42.93,42.77,42.77,146895.0,42.4049,42.4345,42.2764,42.2764,146895.0
2019-08-28 09:30:00,42.69,42.79,42.3,42.79,57499.0,42.1973,42.2962,41.8118,42.2962,57499.0
2019-08-28 10:00:00,42.8,42.92,42.47,42.6,41708.0,42.306,42.4247,41.9799,42.1084,41708.0
2019-08-28 10:30:00,42.65,43.08,42.65,43.0,20417.0,42.1578,42.5828,42.1578,42.5037,20417.0
2019-08-28 11:00:00,43.01,43.36,42.97,43.34,35989.0,42.5136,42.8596,42.4741,42.8398,35989.0
2019-08-28 11:30:00,43.32,43.38,43.25,43.33,35784.0,42.82,42.8794,42.7509,42.8299,35784.0
2019-08-28 12:00:00,43.32,43.36,43.26,43.26,22408.0,42.82,42.8596,42.7607,42.7607,22408.0
2019-08-28 12:30:00,43.26,43.3,43.22,43.25,39401.0,42.7607,42.8003,42.7212,42.7509,39401.0
2019-08-28 13:00:00,43.26,43.29,43.17,43.26,38879.0,42.7607,42.7904,42.6718,42.7607,38879.0
2019-08-28 13:30:00,43.26,43.28,43.19,43.26,32421.0,42.7607,42.7805,42.6915,42.7607,32421.0
2019-08-28 14:00:00,43.26,43.3,43.24,43.28,32793.0,42.7607,42.8003,42.741,42.7805,32793.0
2019-08-28 14:30:00,43.29,43.39,43.27,43.39,31252.0,42.7904,42.8892,42.7706,42.8892,31252.0
2019-08-28 15:00:00,43.38,43.43,43.33,43.38,61367.0,42.8794,42.9288,42.8299,42.8794,61367.0
2019-08-28 15:30:00,43.38,43.49,43.33,43.41,109065.0,42.8794,42.9881,42.8299,42.909,109065.0
2019-08-29 09:30:00,44.0,44.44,43.92,44.39,32786.0,43.4922,43.9271,43.4131,43.8777,32786.0
2019-08-29 10:00:00,44.38,44.57,44.27,44.29,50248.0,43.8678,44.0556,43.7591,43.7789,50248.0
2019-08-29 10:30:00,44.31,44.35,44.03,44.33,25962.0,43.7986,43.8382,43.5219,43.8184,25962.0
2019-08-29 11:00:00,44.34,44.52,44.27,44.47,18974.0,43.8283,44.0062,43.7591,43.9568,18974.0
2019-08-29 11:30:00,44.48,44.58,44.46,44.53,16382.0,43.9667,44.0655,43.9469,44.0161,16382.0
2019-08-29 12:00:00,44.53,44.55,44.44,44.53,14648.0,44.0161,44.0359,43.9271,44.0161,14648.0
2019-08-29 12:30:00,44.53,44.64,44.52,44.64,25523.0,44.0161,44.1248,44.0062,44.1248,25523.0
2019-08-29 13:00:00,44.65,44.73,44.63,44.66,27296.0,44.1347,44.2138,44.1149,44.1446,27296.0
2019-08-29 13:30:00,44.66,44.69,44.56,44.63,22860.0,44.1446,44.1742,44.0457,44.1149,22860.0
2019-08-29 14:00:00,44.63,44.69,44.6,44.69,23798.0,44.1149,44.1742,44.0853,44.1742,23798.0
2019-08-29 14:30:00,44.69,44.71,44.53,44.6,19488.0,44.1742,44.194,44.0161,44.0853,19488.0
2019-08-29 15:00:00,44.58,44.62,44.52,44.53,21821.0,44.0655,44.105,44.0062,44.0161,21821.0
2019-08-29 15:30:00,44.54,44.63,44.5,44.59,145407.0,44.026,44.1149,43.9864,44.0754,145407.0
2019-08-30 09:30:00,44.86,45.38,44.86,45.06,137396.0,44.3423,44.8563,44.3423,44.54,137396.0
2019-08-30 10:00:00,45.06,45.48,44.96,45.08,84899.0,44.54,44.9551,44.4411,44.5597,84899.0
2019-08-30 10:30:00,45.11,45.18,45.03,45.08,39103.0,44.5894,44.6586,44.5103,44.5597,39103.0
2019-08-30 11:00:00,45.07,45.1,44.85,45.1,36108.0,44.5498,44.5795,44.3324,44.5795,36108.0
2019-08-30 11:30:00,45.1,45.16,44.96,44.99,48707.0,44.5795,44.6388,44.4411,44.4708,48707.0
2019-08-30 12:00:00,44.99,45.1,44.94,45.02,20911.0,44.4708,44.5795,44.4213,44.5004,20911.0
2019-08-30 12:30:00,45.01,45.08,44.94,45.08,17787.0,44.4905,44.5597,44.4213,44.5597,17787.0
2019-08-30 13:00:00,45.1,45.1,44.94,44.99,29914.0,44.5795,44.5795,44.4213,44.4708,29914.0
2019-08-30 13:30:00,44.98,45.03,44.89,44.98,22104.0,44.4609,44.5103,44.3719,44.4609,22104.0
2019-08-30 14:00:00,45.0,45.03,44.97,45.0,30301.0,44.4807,44.5103,44.451,44.4807,30301.0
2019-08-30 14:30:00,45.01,45.05,44.85,44.93,24903.0,44.4905,44.5301,44.3324,44.4115,24903.0
2019-08-30 15:00:00,44.94,45.02,44.89,44.94,95414.0,44.4213,44.5004,44.3719,44.4213,95414.0
2019-08-30 15:30:00,44.95,45.13,44.94,45.0,244169.0,44.4312,44.6092,44.4213,44.4807,244169.0
2019-09-03 09:30:00,44.55,44.58,43.76,44.01,130193.0,44.0359,44.0655,43.255,43.5021,130193.0
2019-09-03 10:00:00,43.99,44.0,43.53,43.75,67278.0,43.4823,43.4922,43.0276,43.2451,67278.0
2019-09-03 10:30:00,43.73,43.73,43.4,43.62,41128.0,43.2253,43.2253,42.8991,43.1166,41128.0
2019-09-03 11:00:00,43.61,43.61,43.26,43.47,38222.0,43.1067,43.1067,42.7607,42.9683,38222.0
2019-09-03 11:30:00,43.46,43.69,43.45,43.57,82054.0,42.9584,43.1858,42.9485,43.0672,82054.0
2019-09-03 12:00:00,43.57,43.65,43.52,43.54,61011.0,43.0672,43.1462,43.0177,43.0375,61011.0
2019-09-03 12:30:00,43.55,43.67,43.51,43.57,90201.0,43.0474,43.166,43.0079,43.0672,90201.0
2019-09-03 13:00:00,43.56,43.61,43.4,43.41,47047.0,43.0573,43.1067,42.8991,42.909,47047.0
2019-09-03 13:30:00,43.4,43.43,43.27,43.39,36833.0,42.8991,42.9288,42.7706,42.8892,36833.0
2019-09-03 14:00:00,43.39,43.46,43.36,43.44,56037.0,42.8892,42.9584,42.8596,42.9387,56037.0
2019-09-03 14:30:00,43.44,43.59,43.42,43.46,97811.0,42.9387,43.0869,42.9189,42.9584,97811.0
2019-09-03 15:00:00,43.46,43.6,43.45,43.59,136139.0,42.9584,43.0968,42.9485,43.0869,136139.0
2019-09-03 15:30:00,43.58,43.78,43.54,43.64,181979.0,43.077,43.2747,43.0375,43.1364,181979.0
2019-09-04 09:30:00,44.28,44.49,44.01,44.19,29437.0,43.769,43.9765,43.5021,43.68,29437.0
2019-09-04 10:00:00,44.22,44.36,44.01,44.12,33546.0,43.7097,43.848,43.5021,43.6108,33546.0
2019-09-04 10:30:00,44.13,44.2,44.09,44.18,48709.0,43.6207,43.6899,43.5812,43.6701,48709.0
2019-09-04 11:00:00,44.18,44.2,43.98,44.04,37239.0,43.6701,43.6899,43.4724,43.5317,37239.0
2019-09-04 11:30:00,44.04,44.1,43.94,44.0,19768.0,43.5317,43.591,43.4329,43.4922,19768.0
2019-09-04 12:00:00,44.01,44.05,43.94,44.02,32670.0,43.5021,43.5416,43.4329,43.512,32670.0
2019-09-04 12:30:00,44.01,44.09,44.01,44.02,37949.0,43.5021,43.5812,43.5021,43.512,37949.0
2019-09-04 13:00:00,44.02,44.04,43.92,43.98,30383.0,43.512,43.5317,43.4131,43.4724,30383.0
2019-09-04 13:30:00,43.99,44.03,43.91,44.01,24025.0,43.4823,43.5219,43.4032,43.5021,24025.0
2019-09-04 14:00:00,44.02,44.06,43.96,44.02,57558.0,43.512,43.5515,43.4527,43.512,57558.0
2019-09-04 14:30:00,44.02,44.34,44.0,44.26,191807.0,43.512,43.8283,43.4922,43.7492,191807.0
2019-09-04 15:00:00,44.25,44.38,44.23,44.35,154035.0,43.7393,43.8678,43.7195,43.8382,154035.0
2019-09-04 15:30:00,44.35,44.61,44.34,44.45,134240.0,43.8382,44.0952,43.8283,43.937,134240.0
2019-09-05 09:30:00,45.0,45.7,45.0,45.58,186718.0,44.4807,45.1726,44.4807,45.054,186718.0
2019-09-05 10:00:00,45.58,46.16,45.57,46.05,136438.0,45.054,45.6273,45.0441,45.5185,136438.0
2019-09-05 10:30:00,46.04,46.13,45.97,46.02,115278.0,45.5087,45.5976,45.4395,45.4889,115278.0
2019-09-05 11:00:00,46.02,46.15,45.92,45.96,99333.0,45.4889,45.6174,45.39,45.4296,99333.0
2019-09-05 11:30:00,45.96,46.04,45.9,45.9,53231.0,45.4296,45.5087,45.3703,45.3703,53231.0
2019-09-05 12:00:00,45.9,45.94,45.79,45.8,51333.0,45.3703,45.4098,45.2615,45.2714,51333.0
2019-09-05 12:30:00,45.79,45.85,45.7,45.81,60445.0,45.2615,45.3208,45.1726,45.2813,60445.0
2019-09-05 13:00:00,45.81,46.1,45.81,46.06,65112.0,45.2813,45.568,45.2813,45.5284,65112.0
2019-09-05 13:30:00,46.06,46.3,46.06,46.22,38798.0,45.5284,45.7657,45.5284,45.6866,38798.0
2019-09-05 14:00:00,46.23,46.23,46.05,46.11,58498.0,45.6965,45.6965,45.5185,45.5778,58498.0
2019-09-05 14:30:00,46.12,46.21,46.02,46.19,32564.0,45.5877,45.6767,45.4889,45.6569,32564.0
2019-09-05 15:00:00,46.19,46.27,46.13,46.27,44854.0,45.6569,45.736,45.5976,45.736,44854.0
2019-09-05 15:30:00,46.28,46.46,46.26,46.28,182556.0,45.7459,45.9238,45.7261,45.7459,182556.0
2019-09-06 09:30:00,46.55,46.66,46.27,46.54,57154.0,46.0128,46.1215,45.736,46.0029,57154.0
2019-09-06 10:00:00,46.56,46.78,46.53,46.6,48556.0,46.0227,46.2401,45.993,46.0622,48556.0
2019-09-06 10:30:00,46.59,46.6,46.4,46.44,41060.0,46.0523,46.0622,45.8645,45.904,41060.0
2019-09-06 11:00:00,46.44,46.51,46.31,46.4,61317.0,45.904,45.9732,45.7755,45.8645,61317.0
2019-09-06 11:30:00,46.42,46.49,46.35,46.41,58942.0,45.8843,45.9535,45.8151,45.8744,58942.0
2019-09-06 12:00:00,46.42,46.56,46.38,46.5,28578.0,45.8843,46.0227,45.8447,45.9633,28578.0
2019-09-06 12:30:00,46.5,46.51,46.38,46.5,41095.0,45.9633,45.9732,45.8447,45.9633,41095.0
2019-09-06 13:00:00,46.52,46.67,46.47,46.54,108287.0,45.9831,46.1314,45.9337,46.0029,108287.0
2019-09-06 13:30:00,46.53,46.54,46.41,46.43,38216.0,45.993,46.0029,45.8744,45.8942,38216.0
2019-09-06 14:00:00,46.43,46.47,46.37,46.45,21984.0,45.8942,45.9337,45.8348,45.9139,21984.0
2019-09-06 14:30:00,46.45,46.47,46.22,46.27,34757.0,45.9139,45.9337,45.6866,45.736,34757.0
2019-09-06 15:00:00,46.29,46.34,46.24,46.34,85455.0,45.7558,45.8052,45.7063,45.8052,85455.0
2019-09-06 15:30:00,46.34,46.56,46.33,46.48,201750.0,45.8052,46.0227,45.7953,45.9436,201750.0
2019-09-09 09:30:00,46.66,47.2,46.53,47.13,124252.0,46.1215,46.6553,45.993,46.5861,124252.0
2019-09-09 10:00:00,47.14,47.63,47.12,47.39,80242.0,46.596,47.0803,46.5762,46.8431,80242.0
2019-09-09 10:30:00,47.39,47.59,47.38,47.5,117273.0,46.8431,47.0408,46.8332,46.9518,117273.0
2019-09-09 11:00:00,47.5,47.67,47.42,47.59,71060.0,46.9518,47.1198,46.8727,47.0408,71060.0
2019-09-09 11:30:00,47.57,47.72,47.55,47.72,62301.0,47.021,47.1693,47.0012,47.1693,62301.0
2019-09-09 12:00:00,47.73,47.8,47.69,47.76,141579.0,47.1791,47.2483,47.1396,47.2088,141579.0
2019-09-09 12:30:00,47.76,47.76,47.56,47.66,186240.0,47.2088,47.2088,47.0111,47.11,186240.0
2019-09-09 13:00:00,47.66,47.7,47.63,47.66,58313.0,47.11,47.1495,47.0803,47.11,58313.0
2019-09-09 13:30:00,47.65,47.74,47.64,47.73,53676.0,47.1001,47.189,47.0902,47.1791,53676.0
2019-09-09 14:00:00,47.73,47.96,47.7,47.94,82655.0,47.1791,47.4065,47.1495,47.3867,82655.0
2019-09-09 14:30:00,47.93,47.93,47.83,47.9,78449.0,47.3768,47.3768,47.278,47.3472,78449.0
2019-09-09 15:00:00,47.89,48.05,47.87,48.02,97231.0,47.3373,47.4955,47.3175,47.4658,97231.0
2019-09-09 15:30:00,48.02,48.02,47.79,47.95,447895.0,47.4658,47.4658,47.2385,47.3966,447895.0
2019-09-10 09:30:00,47.93,48.61,47.84,48.59,185997.0,47.3768,48.049,47.2879,48.0292,185997.0
2019-09-10 10:00:00,48.59,48.85,48.54,48.84,142442.0,48.0292,48.2862,47.9798,48.2763,142442.0
2019-09-10 10:30:00,48.86,49.0,48.69,48.95,125357.0,48.2961,48.4345,48.1281,48.3851,125357.0
2019-09-10 11:00:00,48.96,49.41,48.94,49.39,204692.0,48.395,48.8398,48.3752,48.82,204692.0
2019-09-10 11:30:00,49.37,49.39,49.17,49.23,57999.0,48.8002,48.82,48.6025,48.6618,57999.0
2019-09-10 12:00:00,49.22,49.54,49.06,49.45,82285.0,48.652,48.9683,48.4938,48.8793,82285.0
2019-09-10 12:30:00,49.44,49.52,49.37,49.44,52527.0,48.8694,48.9485,48.8002,48.8694,52527.0
2019-09-10 13:00:00,49.44,49.75,49.36,49.73,122301.0,48.8694,49.1758,48.7903,49.1561,122301.0
2019-09-10 13:30:00,49.73,49.87,49.66,49.77,98289.0,49.1561,49.2945,49.0869,49.1956,98289.0
2019-09-10 14:00:00,49.76,49.83,49.6,49.69,64964.0,49.1857,49.2549,49.0276,49.1165,64964.0
2019-09-10 14:30:00,49.68,50.04,49.68,49.93,106849.0,49.1066,49.4625,49.1066,49.3538,106849.0
2019-09-10 15:00:00,49.94,50.11,49.92,50.01,122755.0,49.3636,49.5317,49.3439,49.4328,122755.0
2019-09-10 15:30:00,50.02,50.25,49.99,50.24,310354.0,49.4427,49.6701,49.4131,49.6602,310354.0
2019-09-11 09:30:00,50.25,50.46,49.06,49.99,140644.0,49.6701,49.8776,48.4938,49.4131,140644.0
2019-09-11 10:00:00,49.97,50.23,49.89,50.18,50638.0,49.3933,49.6503,49.3142,49.6009,50638.0
2019-09-11 10:30:00,50.15,50.38,50.12,50.25,52216.0,49.5712,49.7986,49.5416,49.6701,52216.0
2019-09-11 11:00:00,50.27,50.31,50.04,50.09,46735.0,49.6898,49.7294,49.4625,49.5119,46735.0
2019-09-11 11:30:00,50.09,50.31,50.04,50.18,69511.0,49.5119,49.7294,49.4625,49.6009,69511.0
2019-09-11 12:00:00,50.19,50.48,50.19,50.31,187541.0,49.6108,49.8974,49.6108,49.7294,187541.0
2019-09-11 12:30:00,50.31,50.32,50.12,50.27,55373.0,49.7294,49.7393,49.5416,49.6898,55373.0
2019-09-11 13:00:00,50.27,50.52,50.26,50.44,70543.0,49.6898,49.937,49.68,49.8579,70543.0
2019-09-11 13:30:00,50.42,50.76,50.42,50.72,93214.0,49.8381,50.1742,49.8381,50.1346,93214.0
2019-09-11 14:00:00,50.7,51.11,50.69,51.02,94296.0,50.1149,50.5201,50.105,50.4312,94296.0
2019-09-11 14:30:00,51.03,51.11,50.99,51.08,53433.0,50.4411,50.5201,50.4015,50.4905,53433.0
2019-09-11 15:00:00,51.09,51.32,51.05,51.21,101452.0,50.5004,50.7277,50.4608,50.619,101452.0
2019-09-11 15:30:00,51.21,51.3,51.0,51.17,647404.0,50.619,50.7079,50.4114,50.5794,647404.0
2019-09-12 09:30:00,51.17,51.23,49.82,50.78,95823.0,50.5993,50.6587,49.2644,50.2137,95823.0
2019-09-12 10:00:00,50.8,51.31,50.71,51.3,111646.0,50.2335,50.7378,50.1445,50.7279,111646.0
2019-09-12 10:30:00,51.34,51.34,50.43,50.45,64389.0,50.7674,50.7674,49.8676,49.8874,64389.0
2019-09-12 11:00:00,50.41,50.9,50.31,50.82,81296.0,49.8478,50.3323,49.7489,50.2532,81296.0
2019-09-12 11:30:00,50.8,51.16,50.79,51.1,63474.0,50.2335,50.5894,50.2236,50.5301,63474.0
2019-09-12 12:00:00,51.1,51.15,51.02,51.06,50611.0,50.5301,50.5796,50.451,50.4906,50611.0
2019-09-12 12:30:00,51.06,51.19,51.0,51.07,38575.0,50.4906,50.6191,50.4312,50.5004,38575.0
2019-09-12 13:00:00,51.08,51.21,50.98,51.0,36813.0,50.5103,50.6389,50.4114,50.4312,36813.0
2019-09-12 13:30:00,51.0,51.11,50.99,51.01,47879.0,50.4312,50.54,50.4213,50.4411,47879.0
2019-09-12 14:00:00,51.02,51.1,50.99,51.01,45029.0,50.451,50.5301,50.4213,50.4411,45029.0
2019-09-12 14:30:00,51.02,51.09,50.99,51.05,57747.0,50.451,50.5202,50.4213,50.4807,57747.0
2019-09-12 15:00:00,51.04,51.08,51.01,51.03,46361.0,50.4708,50.5103,50.4411,50.4609,46361.0
2019-09-12 15:30:00,51.03,51.06,50.85,50.9,165780.0,50.4609,50.4906,50.2829,50.3323,165780.0
2019-09-13 09:30:00,51.28,51.83,51.25,51.4,73592.0,50.7081,51.252,50.6784,50.8268,73592.0
2019-09-13 10:00:00,51.39,51.56,51.11,51.47,38013.0,50.8169,50.985,50.54,50.896,38013.0
2019-09-13 10:30:00,51.48,51.87,51.46,51.82,46286.0,50.9059,51.2915,50.8861,51.2421,46286.0
2019-09-13 11:00:00,51.83,51.83,51.65,51.72,31981.0,51.252,51.252,51.074,51.1432,31981.0
2019-09-13 11:30:00,51.75,51.8,51.59,51.59,36059.0,51.1729,51.2223,51.0146,51.0146,36059.0
2019-09-13 12:00:00,51.58,52.08,51.56,52.08,62370.0,51.0048,51.4992,50.985,51.4992,62370.0
2019-09-13 12:30:00,52.07,52.12,51.94,52.04,74983.0,51.4893,51.5387,51.3607,51.4596,74983.0
2019-09-13 13:00:00,52.03,52.03,51.79,51.85,32338.0,51.4497,51.4497,51.2124,51.2717,32338.0
2019-09-13 13:30:00,51.84,51.88,51.76,51.77,32249.0,51.2619,51.3014,51.1827,51.1926,32249.0
2019-09-13 14:00:00,51.78,51.81,51.56,51.6,42139.0,51.2025,51.2322,50.985,51.0245,42139.0
2019-09-13 14:30:00,51.6,51.67,51.49,51.49,44930.0,51.0245,51.0938,50.9158,50.9158,44930.0
2019-09-13 15:00:00,51.51,51.54,51.41,51.47,64967.0,50.9355,50.9652,50.8367,50.896,64967.0
2019-09-13 15:30:00,51.46,51.47,51.31,51.37,179174.0,50.8861,50.896,50.7378,50.7971,179174.0
2019-09-16 09:30:00,51.42,51.67,51.13,51.6,58955.0,50.8465,51.0938,50.5598,51.0245,58955.0
2019-09-16 10:00:00,51.56,52.11,51.54,52.07,99450.0,50.985,51.5288,50.9652,51.4893,99450.0
2019-09-16 10:30:00,52.07,52.29,52.0,52.27,47562.0,51.4893,51.7068,51.4201,51.6871,47562.0
2019-09-16 11:00:00,52.24,52.44,52.24,52.32,57077.0,51.6574,51.8552,51.6574,51.7365,57077.0
2019-09-16 11:30:00,52.32,52.36,52.18,52.21,59352.0,51.7365,51.7761,51.5981,51.6277,59352.0
2019-09-16 12:00:00,52.21,52.42,52.21,52.4,47812.0,51.6277,51.8354,51.6277,51.8156,47812.0
2019-09-16 12:30:00,52.39,52.44,52.35,52.41,50130.0,51.8057,51.8552,51.7662,51.8255,50130.0
2019-09-16 13:00:00,52.41,52.41,52.29,52.3,31528.0,51.8255,51.8255,51.7068,51.7167,31528.0
2019-09-16 13:30:00,52.3,52.35,52.18,52.23,151514.0,51.7167,51.7662,51.5981,51.6475,151514.0
2019-09-16 14:00:00,52.24,52.33,52.19,52.29,99943.0,51.6574,51.7464,51.608,51.7068,99943.0
2019-09-16 14:30:00,52.3,52.36,52.25,52.35,55301.0,51.7167,51.7761,51.6673,51.7662,55301.0
2019-09-16 15:00:00,52.35,52.46,52.31,52.4,67424.0,51.7662,51.8749,51.7266,51.8156,67424.0
2019-09-16 15:30:00,52.39,52.63,52.38,52.58,334990.0,51.8057,52.043,51.7958,51.9936,334990.0
2019-09-17 09:30:00,52.4,52.52,51.93,52.2,165991.0,51.8156,51.9343,51.3509,51.6178,165991.0
2019-09-17 10:00:00,52.21,52.25,52.04,52.17,63308.0,51.6277,51.6673,51.4596,51.5882,63308.0
2019-09-17 10:30:00,52.17,52.27,52.12,52.19,41254.0,51.5882,51.6871,51.5387,51.608,41254.0
2019-09-17 11:00:00,52.2,52.51,52.2,52.48,72147.0,51.6178,51.9244,51.6178,51.8947,72147.0
2019-09-17 11:30:00,52.5,52.6,52.43,52.6,27882.0,51.9145,52.0134,51.8453,52.0134,27882.0
2019-09-17 12:00:00,52.59,52.67,52.56,52.66,39547.0,52.0035,52.0826,51.9738,52.0727,39547.0
2019-09-17 12:30:00,52.66,52.69,52.44,52.63,256325.0,52.0727,52.1024,51.8552,52.043,256325.0
2019-09-17 13:00:00,52.63,52.78,52.57,52.74,51250.0,52.043,52.1914,51.9837,52.1518,51250.0
2019-09-17 13:30:00,52.73,52.83,52.63,52.64,85801.0,52.1419,52.2408,52.043,52.0529,85801.0
2019-09-17 14:00:00,52.66,52.78,52.57,52.57,40335.0,52.0727,52.1914,51.9837,51.9837,40335.0
2019-09-17 14:30:00,52.57,52.69,52.51,52.64,44868.0,51.9837,52.1024,51.9244,52.0529,44868.0
2019-09-17 15:00:00,52.66,52.71,52.64,52.71,49732.0,52.0727,52.1222,52.0529,52.1222,49732.0
2019-09-17 15:30:00,52.71,52.87,52.7,52.83,257007.0,52.1222,52.2804,52.1123,52.2408,257007.0
2019-09-18 09:30:00,52.56,52.7,52.05,52.23,29932.0,51.9738,52.1123,51.4695,51.6475,29932.0
2019-09-18 10:00:00,52.3,52.49,52.16,52.42,39044.0,51.7167,51.9046,51.5783,51.8354,39044.0
2019-09-18 10:30:00,52.44,52.45,52.24,52.26,18573.0,51.8552,51.8651,51.6574,51.6772,18573.0
2019-09-18 11:00:00,52.21,52.21,51.83,51.89,30902.0,51.6277,51.6277,51.252,51.3113,30902.0
2019-09-18 11:30:00,51.91,52.13,51.8,52.13,48291.0,51.3311,51.5486,51.2223,51.5486,48291.0
2019-09-18 12:00:00,52.13,52.17,52.07,52.13,15990.0,51.5486,51.5882,51.4893,51.5486,15990.0
2019-09-18 12:30:00,52.13,52.13,51.98,52.02,31190.0,51.5486,51.5486,51.4003,51.4398,31190.0
2019-09-18 13:00:00,52.02,52.06,51.81,51.82,62303.0,51.4398,51.4794,51.2322,51.2421,62303.0
2019-09-18 13:30:00,51.82,51.89,51.72,51.89,38526.0,51.2421,51.3113,51.1432,51.3113,38526.0
2019-09-18 14:00:00,51.84,51.94,51.63,51.8,38170.0,51.2619,51.3607,51.0542,51.2223,38170.0
2019-09-18 14:30:00,51.8,51.88,51.66,51.88,70067.0,51.2223,51.3014,51.0839,51.3014,70067.0
2019-09-18 15:00:00,51.86,52.01,51.82,51.97,69852.0,51.2816,51.43,51.2421,51.3904,69852.0
2019-09-18 15:30:00,51.99,52.4,51.98,52.28,174118.0,51.4102,51.8156,51.4003,51.6969,174118.0
2019-09-19 09:30:00,52.32,52.53,51.86,51.9,51464.0,51.7365,51.9442,51.2816,51.3212,51464.0
2019-09-19 10:00:00,51.89,51.92,51.66,51.67,41840.0,51.3113,51.341,51.0839,51.0938,41840.0
2019-09-19 10:30:00,51.69,52.0,51.68,51.84,46690.0,51.1135,51.4201,51.1036,51.2619,46690.0
2019-09-19 11:00:00,51.84,51.96,51.78,51.89,16286.0,51.2619,51.3805,51.2025,51.3113,16286.0
2019-09-19 11:30:00,51.88,51.94,51.79,51.81,29679.0,51.3014,51.3607,51.2124,51.2322,29679.0
2019-09-19 12:00:00,51.82,51.87,51.66,51.66,29504.0,51.2421,51.2915,51.0839,51.0839,29504.0
2019-09-19 12:30:00,51.66,51.79,51.66,51.75,22774.0,51.0839,51.2124,51.0839,51.1729,22774.0
2019-09-19 13:00:00,51.75,51.81,51.63,51.63,19790.0,51.1729,51.2322,51.0542,51.0542,19790.0
2019-09-19 13:30:00,51.65,51.7,51.55,51.69,31963.0,51.074,51.1234,50.9751,51.1135,31963.0
2019-09-19 14:00:00,51.69,51.76,51.67,51.75,27806.0,51.1135,51.1827,51.0938,51.1729,27806.0
2019-09-19 14:30:00,51.76,51.76,51.6,51.69,40135.0,51.1827,51.1827,51.0245,51.1135,40135.0
2019-09-19 15:00:00,51.68,51.74,51.61,51.63,39149.0,51.1036,51.163,51.0344,51.0542,39149.0
2019-09-19 15:30:00,51.63,51.65,51.38,51.41,164270.0,51.0542,51.074,50.807,50.8367,164270.0
2019-09-20 09:30:00,51.83,51.83,51.26,51.33,256175.0,51.252,51.252,50.6883,50.7575,256175.0
2019-09-20 10:00:00,51.39,51.53,51.19,51.53,34317.0,50.8169,50.9553,50.6191,50.9553,34317.0
2019-09-20 10:30:00,51.51,51.62,51.4,51.48,21178.0,50.9355,51.0443,50.8268,50.9059,21178.0
2019-09-20 11:00:00,51.47,51.6,51.38,51.48,22556.0,50.896,51.0245,50.807,50.9059,22556.0
2019-09-20 11:30:00,51.48,51.56,51.4,51.51,22598.0,50.9059,50.985,50.8268,50.9355,22598.0
2019-09-20 12:00:00,51.51,51.7,51.46,51.68,103934.0,50.9355,51.1234,50.8861,51.1036,103934.0
2019-09-20 12:30:00,51.68,51.7,51.46,51.54,77568.0,51.1036,51.1234,50.8861,50.9652,77568.0
2019-09-20 13:00:00,51.54,51.54,50.71,50.94,41884.0,50.9652,50.9652,50.1445,50.3719,41884.0
2019-09-20 13:30:00,50.93,51.04,50.89,51.03,50833.0,50.362,50.4708,50.3224,50.4609,50833.0
2019-09-20 14:00:00,51.04,51.19,51.04,51.14,35114.0,50.4708,50.6191,50.4708,50.5697,35114.0
2019-09-20 14:30:00,51.13,51.26,51.12,51.21,40142.0,50.5598,50.6883,50.5499,50.6389,40142.0
2019-09-20 15:00:00,51.2,51.21,50.82,50.84,59455.0,50.629,50.6389,50.2532,50.273,59455.0
2019-09-20 15:30:00,50.85,51.1,50.81,50.92,197141.0,50.2829,50.5301,50.2433,50.3521,197141.0
2019-09-23 09:30:00,50.57,50.91,50.05,50.43,140396.0,50.006,50.3422,49.4918,49.8676,140396.0
2019-09-23 10:00:00,50.44,50.44,49.93,50.27,69421.0,49.8775,49.8775,49.3732,49.7094,69421.0
2019-09-23 10:30:00,50.27,50.46,50.15,50.25,59872.0,49.7094,49.8972,49.5907,49.6896,59872.0
2019-09-23 11:00:00,50.25,50.72,50.25,50.64,53934.0,49.6896,50.1543,49.6896,50.0752,53934.0
2019-09-23 11:30:00,50.65,50.72,50.55,50.62,45767.0,50.0851,50.1543,49.9862,50.0555,45767.0
2019-09-23 12:00:00,50.62,50.74,50.55,50.71,69796.0,50.0555,50.1741,49.9862,50.1445,69796.0
2019-09-23 12:30:00,50.71,50.84,50.7,50.83,65453.0,50.1445,50.273,50.1346,50.2631,65453.0
2019-09-23 13:00:00,50.85,50.92,50.72,50.75,39431.0,50.2829,50.3521,50.1543,50.184,39431.0
2019-09-23 13:30:00,50.75,50.86,50.71,50.82,35139.0,50.184,50.2928,50.1445,50.2532,35139.0
2019-09-23 14:00:00,50.81,50.98,50.76,50.98,40066.0,50.2433,50.4114,50.1939,50.4114,40066.0
2019-09-23 14:30:00,50.97,50.98,50.81,50.85,29332.0,50.4016,50.4114,50.2433,50.2829,29332.0
2019-09-23 15:00:00,50.84,50.99,50.83,50.98,32528.0,50.273,50.4213,50.2631,50.4114,32528.0
2019-09-23 15:30:00,50.98,51.04,50.67,50.74,150927.0,50.4114,50.4708,50.1049,50.1741,150927.0
2019-09-24 09:30:00,50.83,51.23,50.79,51.0,71329.0,50.2631,50.6587,50.2236,50.4312,71329.0
2019-09-24 10:00:00,51.0,51.04,50.57,50.66,57273.0,50.4312,50.4708,50.006,50.095,57273.0
2019-09-24 10:30:00,50.64,50.84,50.6,50.72,51872.0,50.0752,50.273,50.0357,50.1543,51872.0
2019-09-24 11:00:00,50.73,50.73,50.56,50.65,54259.0,50.1642,50.1642,49.9961,50.0851,54259.0
2019-09-24 11:30:00,50.65,50.67,50.49,50.58,45497.0,50.0851,50.1049,49.9269,50.0159,45497.0
2019-09-24 12:00:00,50.56,50.69,50.42,50.47,50454.0,49.9961,50.1247,49.8577,49.9071,50454.0
2019-09-24 12:30:00,50.49,50.49,50.12,50.15,45225.0,49.9269,49.9269,49.561,49.5907,45225.0
2019-09-24 13:00:00,50.18,50.3,50.1,50.12,37477.0,49.6204,49.739,49.5413,49.561,37477.0
2019-09-24 13:30:00,50.13,50.32,50.12,50.19,45814.0,49.5709,49.7588,49.561,49.6303,45814.0
2019-09-24 14:00:00,50.19,50.58,50.07,50.56,81950.0,49.6303,50.0159,49.5116,49.9961,81950.0
2019-09-24 14:30:00,50.57,50.62,50.32,50.36,65677.0,50.006,50.0555,49.7588,49.7984,65677.0
2019-09-24 15:00:00,50.38,50.71,50.36,50.48,117617.0,49.8181,50.1445,49.7984,49.917,117617.0
2019-09-24 15:30:00,50.48,50.65,50.43,50.6,211157.0,49.917,50.0851,49.8676,50.0357,211157.0
2019-09-25 09:30:00,50.69,50.98,50.62,50.66,35935.0,50.1247,50.4114,50.0555,50.095,35935.0
2019-09-25 10:00:00,50.62,50.62,50.34,50.45,37070.0,50.0555,50.0555,49.7786,49.8874,37070.0
2019-09-25 10:30:00,50.47,50.9,50.45,50.9,21606.0,49.9071,50.3323,49.8874,50.3323,21606.0
2019-09-25 11:00:00,50.9,50.94,50.71,50.76,39114.0,50.3323,50.3719,50.1445,50.1939,39114.0
2019-09-25 11:30:00,50.73,50.84,50.64,50.74,27602.0,50.1642,50.273,50.0752,50.1741,27602.0
2019-09-25 12:00:00,50.76,51.04,50.73,51.02,38259.0,50.1939,50.4708,50.1642,50.451,38259.0
2019-09-25 12:30:00,51.03,51.04,50.88,50.9,20163.0,50.4609,50.4708,50.3126,50.3323,20163.0
2019-09-25 13:00:00,50.92,50.94,50.8,50.84,21913.0,50.3521,50.3719,50.2335,50.273,21913.0
2019-09-25 13:30:00,50.86,51.0,50.84,50.98,26507.0,50.2928,50.4312,50.273,50.4114,26507.0
2019-09-25 14:00:00,50.99,51.18,50.99,51.1,48073.0,50.4213,50.6092,50.4213,50.5301,48073.0
2019-09-25 14:30:00,51.09,51.1,51.01,51.07,32059.0,50.5202,50.5301,50.4411,50.5004,32059.0
2019-09-25 15:00:00,51.07,51.1,51.01,51.09,50531.0,50.5004,50.5301,50.4411,50.5202,50531.0
2019-09-25 15:30:00,51.1,51.22,51.02,51.03,128447.0,50.5301,50.6488,50.451,50.4609,128447.0
2019-09-26 09:30:00,50.96,51.0,50.39,50.54,32682.0,50.3917,50.4312,49.828,49.9764,32682.0
2019-09-26 10:00:00,50.5,50.6,50.32,50.54,27238.0,49.9368,50.0357,49.7588,49.9764,27238.0
2019-09-26 10:30:00,50.52,50.59,50.35,50.37,63073.0,49.9566,50.0258,49.7885,49.8082,63073.0
2019-09-26 11:00:00,50.39,50.39,50.16,50.29,45588.0,49.828,49.828,49.6006,49.7291,45588.0
2019-09-26 11:30:00,50.28,50.49,50.23,50.48,28447.0,49.7193,49.9269,49.6698,49.917,28447.0
2019-09-26 12:00:00,50.48,50.57,50.45,50.52,38303.0,49.917,50.006,49.8874,49.9566,38303.0
2019-09-26 12:30:00,50.51,50.6,50.5,50.59,17735.0,49.9467,50.0357,49.9368,50.0258,17735.0
2019-09-26 13:00:00,50.57,50.59,50.24,50.25,64510.0,50.006,50.0258,49.6797,49.6896,64510.0
2019-09-26 13:30:00,50.27,50.43,50.27,50.42,20891.0,49.7094,49.8676,49.7094,49.8577,20891.0
2019-09-26 14:00:00,50.43,50.56,50.42,50.45,25558.0,49.8676,49.9961,49.8577,49.8874,25558.0
2019-09-26 14:30:00,50.45,50.53,50.45,50.48,23260.0,49.8874,49.9665,49.8874,49.917,23260.0
2019-09-26 15:00:00,50.48,50.55,50.41,50.49,43607.0,49.917,49.9862,49.8478,49.9269,43607.0
2019-09-26 15:30:00,50.5,50.58,50.35,50.39,108411.0,49.9368,50.0159,49.7885,49.828,108411.0
2019-09-27 09:30:00,50.2,50.51,50.09,50.12,158422.0,49.6401,49.9467,49.5314,49.561,158422.0
2019-09-27 10:00:00,50.08,50.27,50.03,50.17,52365.0,49.5215,49.7094,49.472,49.6105,52365.0
2019-09-27 10:30:00,50.19,50.38,50.13,50.27,25256.0,49.6303,49.8181,49.5709,49.7094,25256.0
2019-09-27 11:00:00,50.3,50.32,50.14,50.22,96502.0,49.739,49.7588,49.5808,49.6599,96502.0
2019-09-27 11:30:00,50.22,50.23,49.71,49.94,38732.0,49.6599,49.6698,49.1556,49.383,38732.0
2019-09-27 12:00:00,49.96,50.01,49.75,49.84,36305.0,49.4028,49.4523,49.1952,49.2842,36305.0
2019-09-27 12:30:00,49.83,49.98,49.59,49.64,22729.0,49.2743,49.4226,49.0369,49.0864,22729.0
2019-09-27 13:00:00,49.61,49.77,49.55,49.62,74942.0,49.0567,49.2149,48.9974,49.0666,74942.0
2019-09-27 13:30:00,49.6,49.63,49.48,49.53,33820.0,49.0468,49.0765,48.9282,48.9776,33820.0
2019-09-27 14:00:00,49.55,49.56,49.43,49.5,43892.0,48.9974,49.0073,48.8787,48.948,43892.0
2019-09-27 14:30:00,49.48,49.52,49.26,49.29,79511.0,48.9282,48.9677,48.7106,48.7403,79511.0
2019-09-27 15:00:00,49.3,49.41,49.24,49.33,54724.0,48.7502,48.859,48.6909,48.7798,54724.0
2019-09-27 15:30:00,49.33,49.36,49.04,49.2,258738.0,48.7798,48.8095,48.4931,48.6513,258738.0
2019-09-30 09:30:00,49.35,49.62,49.09,49.19,36065.0,48.7996,49.0666,48.5425,48.6414,36065.0
2019-09-30 10:00:00,49.19,49.21,48.94,49.1,66012.0,48.6414,48.6612,48.3942,48.5524,66012.0
2019-09-30 10:30:00,49.13,49.21,49.03,49.11,129287.0,48.5821,48.6612,48.4832,48.5623,129287.0
2019-09-30 11:00:00,49.1,49.11,48.94,49.0,155084.0,48.5524,48.5623,48.3942,48.4535,155084.0
2019-09-30 11:30:00,49.0,49.03,48.66,48.79,89865.0,48.4535,48.4832,48.1173,48.2459,89865.0
2019-09-30 12:00:00,48.79,48.87,48.76,48.8,63064.0,48.2459,48.325,48.2162,48.2558,63064.0
2019-09-30 12:30:00,48.81,48.92,48.75,48.87,61904.0,48.2656,48.3744,48.2063,48.325,61904.0
2019-09-30 13:00:00,48.88,48.9,48.83,48.88,34048.0,48.3349,48.3546,48.2854,48.3349,34048.0
2019-09-30 13:30:00,48.88,48.99,48.85,48.89,49620.0,48.3349,48.4436,48.3052,48.3448,49620.0
2019-09-30 14:00:00,48.89,48.94,48.87,48.93,109481.0,48.3448,48.3942,48.325,48.3843,109481.0
2019-09-30 14:30:00,48.93,49.13,48.84,49.1,77676.0,48.3843,48.5821,48.2953,48.5524,77676.0
2019-09-30 15:00:00,49.1,49.11,49.0,49.01,60241.0,48.5524,48.5623,48.4535,48.4634,60241.0
2019-09-30 15:30:00,49.0,49.07,48.94,48.96,177658.0,48.4535,48.5227,48.3942,48.414,177658.0
2019-10-01 09:30:00,49.37,49.8,49.17,49.57,57117.0,48.8194,49.2446,48.6216,49.0172,57117.0
2019-10-01 10:00:00,49.41,49.45,48.67,48.73,39397.0,48.859,48.8985,48.1272,48.1865,39397.0
2019-10-01 10:30:00,48.71,48.89,48.59,48.6,46447.0,48.1668,48.3448,48.0481,48.058,46447.0
2019-10-01 11:00:00,48.57,48.68,48.46,48.66,37750.0,48.0283,48.1371,47.9196,48.1173,37750.0
2019-10-01 11:30:00,48.66,48.71,48.5,48.53,67203.0,48.1173,48.1668,47.9591,47.9888,67203.0
2019-10-01 12:00:00,48.51,48.52,48.25,48.29,50373.0,47.969,47.9789,47.7119,47.7514,50373.0
2019-10-01 12:30:00,48.27,48.28,48.11,48.11,25062.0,47.7317,47.7416,47.5735,47.5735,25062.0
2019-10-01 13:00:00,48.1,48.17,47.94,47.94,43361.0,47.5636,47.6328,47.4053,47.4053,43361.0
2019-10-01 13:30:00,47.92,47.93,47.71,47.72,33184.0,47.3856,47.3955,47.1779,47.1878,33184.0
2019-10-01 14:00:00,47.73,47.98,47.69,47.95,52784.0,47.1977,47.4449,47.1581,47.4152,52784.0
2019-10-01 14:30:00,47.98,48.1,47.97,48.0,45143.0,47.4449,47.5636,47.435,47.4647,45143.0
2019-10-01 15:00:00,48.01,48.07,47.94,48.07,50888.0,47.4746,47.5339,47.4053,47.5339,50888.0
2019-10-01 15:30:00,48.07,48.07,47.89,47.9,135639.0,47.5339,47.5339,47.3559,47.3658,135639.0
2019-10-02 09:30:00,47.23,47.42,46.82,47.23,56473.0,46.7033,46.8911,46.2978,46.7033,56473.0
2019-10-02 10:00:00,47.24,47.44,46.96,46.96,129713.0,46.7132,46.9109,46.4363,46.4363,129713.0
2019-10-02 10:30:00,46.91,46.91,46.58,46.74,46744.0,46.3868,46.3868,46.0605,46.2187,46744.0
2019-10-02 11:00:00,46.72,46.92,46.5,46.6,51691.0,46.199,46.3967,45.9814,46.0803,51691.0
2019-10-02 11:30:00,46.61,46.61,46.29,46.33,30128.0,46.0902,46.0902,45.7738,45.8133,30128.0
2019-10-02 12:00:00,46.27,46.28,46.05,46.23,34936.0,45.754,45.7639,45.5364,45.7144,34936.0
2019-10-02 12:30:00,46.22,46.28,46.07,46.13,22856.0,45.7045,45.7639,45.5562,45.6155,22856.0
2019-10-02 13:00:00,46.12,46.43,46.08,46.4,27818.0,45.6056,45.9122,45.5661,45.8825,27818.0
2019-10-02 13:30:00,46.41,46.49,46.29,46.48,35678.0,45.8924,45.9715,45.7738,45.9616,35678.0
2019-10-02 14:00:00,46.48,46.75,46.43,46.71,29192.0,45.9616,46.2286,45.9122,46.1891,29192.0
2019-10-02 14:30:00,46.68,46.74,46.63,46.71,28991.0,46.1594,46.2187,46.11,46.1891,28991.0
2019-10-02 15:00:00,46.72,46.77,46.58,46.68,43878.0,46.199,46.2484,46.0605,46.1594,43878.0
2019-10-02 15:30:00,46.66,46.78,46.48,46.71,157733.0,46.1396,46.2583,45.9616,46.1891,157733.0
2019-10-03 09:30:00,46.58,46.62,46.21,46.38,24640.0,46.0605,46.1001,45.6946,45.8627,24640.0
2019-10-03 10:00:00,46.37,46.37,45.66,46.15,66907.0,45.8529,45.8529,45.1508,45.6353,66907.0
2019-10-03 10:30:00,46.08,46.18,45.81,46.18,34330.0,45.5661,45.665,45.2991,45.665,34330.0
2019-10-03 11:00:00,46.13,46.66,46.11,46.55,29516.0,45.6155,46.1396,45.5958,46.0309,29516.0
2019-10-03 11:30:00,46.55,46.58,46.39,46.46,26754.0,46.0309,46.0605,45.8726,45.9419,26754.0
2019-10-03 12:00:00,46.43,46.79,46.43,46.76,32640.0,45.9122,46.2682,45.9122,46.2385,32640.0
2019-10-03 12:30:00,46.77,46.9,46.72,46.85,27948.0,46.2484,46.3769,46.199,46.3275,27948.0
2019-10-03 13:00:00,46.86,47.0,46.82,46.96,30263.0,46.3374,46.4758,46.2978,46.4363,30263.0
2019-10-03 13:30:00,46.97,47.1,46.91,47.01,31477.0,46.4462,46.5747,46.3868,46.4857,31477.0
2019-10-03 14:00:00,47.0,47.09,46.93,47.07,18828.0,46.4758,46.5648,46.4066,46.5451,18828.0
2019-10-03 14:30:00,47.07,47.1,47.0,47.01,26212.0,46.5451,46.5747,46.4758,46.4857,26212.0
2019-10-03 15:00:00,47.01,47.05,46.94,47.0,41528.0,46.4857,46.5253,46.4165,46.4758,41528.0
2019-10-03 15:30:00,47.0,47.27,46.93,47.26,126940.0,46.4758,46.7428,46.4066,46.7329,126940.0
2019-10-04 09:30:00,47.29,47.58,47.08,47.39,20630.0,46.7626,47.0494,46.5549,46.8615,20630.0
2019-10-04 10:00:00,47.39,47.51,47.02,47.02,18857.0,46.8615,46.9801,46.4956,46.4956,18857.0
2019-10-04 10:30:00,47.02,47.17,46.97,47.08,24473.0,46.4956,46.6439,46.4462,46.5549,24473.0
2019-10-04 11:00:00,47.06,47.22,47.04,47.13,22338.0,46.5352,46.6934,46.5154,46.6044,22338.0
2019-10-04 11:30:00,47.15,47.34,47.15,47.26,19308.0,46.6242,46.812,46.6242,46.7329,19308.0
2019-10-04 12:00:00,47.28,47.37,47.26,47.34,17082.0,46.7527,46.8417,46.7329,46.812,17082.0
2019-10-04 12:30:00,47.33,47.36,47.22,47.23,22059.0,46.8022,46.8318,46.6934,46.7033,22059.0
2019-10-04 13:00:00,47.23,47.32,47.18,47.27,17384.0,46.7033,46.7923,46.6538,46.7428,17384.0
2019-10-04 13:30:00,47.27,47.31,47.21,47.22,32972.0,46.7428,46.7824,46.6835,46.6934,32972.0
2019-10-04 14:00:00,47.23,47.37,47.23,47.37,21057.0,46.7033,46.8417,46.7033,46.8417,21057.0
2019-10-04 14:30:00,47.37,47.41,47.31,47.33,13854.0,46.8417,46.8813,46.7824,46.8022,13854.0
2019-10-04 15:00:00,47.33,47.49,47.31,47.46,30368.0,46.8022,46.9604,46.7824,46.9307,30368.0
2019-10-04 15:30:00,47.47,47.66,47.44,47.55,92381.0,46.9406,47.1285,46.9109,47.0197,92381.0
2019-10-07 09:30:00,47.55,47.81,47.23,47.72,57849.0,47.0197,47.2768,46.7033,47.1878,57849.0
2019-10-07 10:00:00,47.71,47.94,47.64,47.87,30502.0,47.1779,47.4053,47.1087,47.3361,30502.0
2019-10-07 10:30:00,47.84,47.87,47.72,47.74,95229.0,47.3065,47.3361,47.1878,47.2076,95229.0
2019-10-07 11:00:00,47.74,48.05,47.74,47.89,40500.0,47.2076,47.5141,47.2076,47.3559,40500.0
2019-10-07 11:30:00,47.87,47.95,47.8,47.84,18798.0,47.3361,47.4152,47.2669,47.3065,18798.0
2019-10-07 12:00:00,47.84,47.97,47.83,47.91,22069.0,47.3065,47.435,47.2966,47.3757,22069.0
2019-10-07 12:30:00,47.91,47.95,47.84,47.93,15745.0,47.3757,47.4152,47.3065,47.3955,15745.0
2019-10-07 13:00:00,47.94,47.97,47.78,47.85,18429.0,47.4053,47.435,47.2471,47.3164,18429.0
2019-10-07 13:30:00,47.85,48.25,47.85,48.19,44376.0,47.3164,47.7119,47.3164,47.6526,44376.0
2019-10-07 14:00:00,48.2,48.22,47.9,47.91,33871.0,47.6624,47.6822,47.3658,47.3757,33871.0
2019-10-07 14:30:00,47.9,47.9,47.64,47.75,30747.0,47.3658,47.3658,47.1087,47.2175,30747.0
2019-10-07 15:00:00,47.75,47.83,47.71,47.78,41703.0,47.2175,47.2966,47.1779,47.2471,41703.0
2019-10-07 15:30:00,47.79,47.79,47.58,47.59,148240.0,47.257,47.257,47.0494,47.0593,148240.0
2019-10-08 09:30:00,46.9,47.27,46.35,46.48,43660.0,46.3769,46.7428,45.8331,45.9616,43660.0
2019-10-08 10:00:00,46.46,46.6,46.33,46.44,49796.0,45.9419,46.0803,45.8133,45.9221,49796.0
2019-10-08 10:30:00,46.43,46.71,46.31,46.69,46655.0,45.9122,46.1891,45.7935,46.1693,46655.0
2019-10-08 11:00:00,46.67,46.77,46.59,46.62,43421.0,46.1495,46.2484,46.0704,46.1001,43421.0
2019-10-08 11:30:00,46.62,46.69,46.43,46.66,30713.0,46.1001,46.1693,45.9122,46.1396,30713.0
2019-10-08 12:00:00,46.65,46.71,46.53,46.71,45713.0,46.1297,46.1891,46.0111,46.1891,45713.0
2019-10-08 12:30:00,46.72,46.93,46.68,46.68,40800.0,46.199,46.4066,46.1594,46.1594,40800.0
2019-10-08 13:00:00,46.7,46.91,46.68,46.84,54569.0,46.1792,46.3868,46.1594,46.3176,54569.0
2019-10-08 13:30:00,46.83,46.88,46.7,46.77,35876.0,46.3077,46.3572,46.1792,46.2484,35876.0
2019-10-08 14:00:00,46.77,46.78,46.66,46.69,26007.0,46.2484,46.2583,46.1396,46.1693,26007.0
2019-10-08 14:30:00,46.69,47.02,46.61,46.7,84517.0,46.1693,46.4956,46.0902,46.1792,84517.0
2019-10-08 15:00:00,46.74,46.85,46.57,46.7,59651.0,46.2187,46.3275,46.0506,46.1792,59651.0
2019-10-08 15:30:00,46.7,46.75,46.32,46.33,202662.0,46.1792,46.2286,45.8034,45.8133,202662.0
2019-10-09 09:30:00,46.95,46.95,46.55,46.8,37943.0,46.4264,46.4264,46.0309,46.2781,37943.0
2019-10-09 10:00:00,46.8,46.89,46.71,46.85,107777.0,46.2781,46.3671,46.1891,46.3275,107777.0
2019-10-09 10:30:00,46.83,47.02,46.74,46.86,102182.0,46.3077,46.4956,46.2187,46.3374,102182.0
2019-10-09 11:00:00,46.87,46.88,46.62,46.68,40643.0,46.3473,46.3572,46.1001,46.1594,40643.0
2019-10-09 11:30:00,46.69,46.87,46.68,46.71,31250.0,46.1693,46.3473,46.1594,46.1891,31250.0
2019-10-09 12:00:00,46.71,46.73,46.64,46.67,23429.0,46.1891,46.2088,46.1198,46.1495,23429.0
2019-10-09 12:30:00,46.67,46.7,46.57,46.62,16822.0,46.1495,46.1792,46.0506,46.1001,16822.0
2019-10-09 13:00:00,46.62,46.72,46.54,46.62,40126.0,46.1001,46.199,46.021,46.1001,40126.0
2019-10-09 13:30:00,46.63,46.75,46.6,46.69,49557.0,46.11,46.2286,46.0803,46.1693,49557.0
2019-10-09 14:00:00,46.71,46.77,46.61,46.76,48500.0,46.1891,46.2484,46.0902,46.2385,48500.0
2019-10-09 14:30:00,46.76,46.94,46.75,46.94,66326.0,46.2385,46.4165,46.2286,46.4165,66326.0
2019-10-09 15:00:00,46.93,47.03,46.91,46.98,47048.0,46.4066,46.5055,46.3868,46.4561,47048.0
2019-10-09 15:30:00,46.98,47.01,46.73,46.75,148162.0,46.4561,46.4857,46.2088,46.2286,148162.0
2019-10-10 09:30:00,46.92,47.66,46.78,47.64,63371.0,46.3967,47.1285,46.2583,47.1087,63371.0
2019-10-10 10:00:00,47.63,47.76,47.45,47.5,60252.0,47.0988,47.2274,46.9208,46.9703,60252.0
2019-10-10 10:30:00,47.5,47.63,47.48,47.63,44817.0,46.9703,47.0988,46.9505,47.0988,44817.0
2019-10-10 11:00:00,47.6,47.65,47.48,47.59,48255.0,47.0691,47.1186,46.9505,47.0593,48255.0
2019-10-10 11:30:00,47.59,47.63,47.52,47.56,24875.0,47.0593,47.0988,46.99,47.0296,24875.0
2019-10-10 12:00:00,47.56,47.58,47.36,47.39,16878.0,47.0296,47.0494,46.8318,46.8615,16878.0
2019-10-10 12:30:00,47.39,47.39,47.27,47.35,16766.0,46.8615,46.8615,46.7428,46.8219,16766.0
2019-10-10 13:00:00,47.36,47.37,47.29,47.35,23595.0,46.8318,46.8417,46.7626,46.8219,23595.0
2019-10-10 13:30:00,47.34,47.44,47.22,47.39,44600.0,46.812,46.9109,46.6934,46.8615,44600.0
2019-10-10 14:00:00,47.39,47.43,47.14,47.38,58704.0,46.8615,46.901,46.6143,46.8516,58704.0
2019-10-10 14:30:00,47.37,47.41,47.29,47.35,30000.0,46.8417,46.8813,46.7626,46.8219,30000.0
2019-10-10 15:00:00,47.35,47.44,47.29,47.39,106730.0,46.8219,46.9109,46.7626,46.8615,106730.0
2019-10-10 15:30:00,47.4,47.54,47.3,47.45,254553.0,46.8714,47.0098,46.7725,46.9208,254553.0
2019-10-11 09:30:00,48.36,49.37,48.36,49.34,43949.0,47.8207,48.8194,47.8207,48.7897,43949.0
2019-10-11 10:00:00,49.34,49.79,49.3,49.72,152423.0,48.7897,49.2347,48.7502,49.1655,152423.0
2019-10-11 10:30:00,49.72,49.76,49.33,49.33,48960.0,49.1655,49.2051,48.7798,48.7798,48960.0
2019-10-11 11:00:00,49.35,49.64,49.35,49.57,35439.0,48.7996,49.0864,48.7996,49.0172,35439.0
2019-10-11 11:30:00,49.58,49.69,49.32,49.39,56203.0,49.0271,49.1358,48.77,48.8392,56203.0
2019-10-11 12:00:00,49.39,49.41,49.14,49.24,51786.0,48.8392,48.859,48.592,48.6909,51786.0
2019-10-11 12:30:00,49.25,49.25,48.91,49.21,51691.0,48.7007,48.7007,48.3645,48.6612,51691.0
2019-10-11 13:00:00,49.25,49.25,49.02,49.09,52402.0,48.7007,48.7007,48.4733,48.5425,52402.0
2019-10-11 13:30:00,49.09,49.17,49.07,49.15,50161.0,48.5425,48.6216,48.5227,48.6019,50161.0
2019-10-11 14:00:00,49.16,49.26,49.04,49.21,44816.0,48.6117,48.7106,48.4931,48.6612,44816.0
2019-10-11 14:30:00,49.21,49.32,49.17,49.18,66882.0,48.6612,48.77,48.6216,48.6315,66882.0
2019-10-11 15:00:00,49.18,49.38,49.15,49.31,85871.0,48.6315,48.8293,48.6019,48.7601,85871.0
2019-10-11 15:30:00,49.32,49.36,48.84,48.86,222598.0,48.77,48.8095,48.2953,48.3151,222598.0
2019-10-14 09:30:00,48.67,49.04,48.49,48.93,68242.0,48.1272,48.4931,47.9492,48.3843,68242.0
2019-10-14 10:00:00,48.91,49.2,48.89,49.11,71541.0,48.3645,48.6513,48.3448,48.5623,71541.0
2019-10-14 10:30:00,49.12,49.24,49.01,49.22,79859.0,48.5722,48.6909,48.4634,48.6711,79859.0
2019-10-14 11:00:00,49.25,49.3,49.14,49.26,52419.0,48.7007,48.7502,48.592,48.7106,52419.0
2019-10-14 11:30:00,49.26,49.32,49.21,49.23,69538.0,48.7106,48.77,48.6612,48.681,69538.0
2019-10-14 12:00:00,49.25,49.57,49.23,49.55,55102.0,48.7007,49.0172,48.681,48.9974,55102.0
2019-10-14 12:30:00,49.53,49.56,49.39,49.41,27103.0,48.9776,49.0073,48.8392,48.859,27103.0
2019-10-14 13:00:00,49.4,49.53,49.4,49.52,40525.0,48.8491,48.9776,48.8491,48.9677,40525.0
2019-10-14 13:30:00,49.52,49.62,49.44,49.59,41390.0,48.9677,49.0666,48.8886,49.0369,41390.0
2019-10-14 14:00:00,49.6,49.64,49.51,49.57,56618.0,49.0468,49.0864,48.9578,49.0172,56618.0
2019-10-14 14:30:00,49.57,49.61,49.44,49.46,32310.0,49.0172,49.0567,48.8886,48.9084,32310.0
2019-10-14 15:00:00,49.46,49.58,49.44,49.58,47994.0,48.9084,49.0271,48.8886,49.0271,47994.0
2019-10-14 15:30:00,49.58,49.59,49.42,49.56,166066.0,49.0271,49.0369,48.8688,49.0073,166066.0
2019-10-15 09:30:00,49.71,49.86,49.43,49.86,49671.0,49.1556,49.3039,48.8787,49.3039,49671.0
2019-10-15 10:00:00,49.82,50.19,49.76,50.12,82376.0,49.2644,49.6303,49.2051,49.561,82376.0
2019-10-15 10:30:00,50.14,50.66,50.14,50.65,56047.0,49.5808,50.095,49.5808,50.0851,56047.0
2019-10-15 11:00:00,50.67,50.72,50.51,50.69,47939.0,50.1049,50.1543,49.9467,50.1247,47939.0
2019-10-15 11:30:00,50.68,50.84,50.48,50.68,185689.0,50.1148,50.273,49.917,50.1148,185689.0
2019-10-15 12:00:00,50.69,50.73,50.59,50.67,54932.0,50.1247,50.1642,50.0258,50.1049,54932.0
2019-10-15 12:30:00,50.68,50.9,50.61,50.85,79383.0,50.1148,50.3323,50.0456,50.2829,79383.0
2019-10-15 13:00:00,50.85,50.96,50.82,50.89,44910.0,50.2829,50.3917,50.2532,50.3224,44910.0
2019-10-15 13:30:00,50.91,50.95,50.85,50.89,42297.0,50.3422,50.3818,50.2829,50.3224,42297.0
2019-10-15 14:00:00,50.9,50.93,50.81,50.87,38242.0,50.3323,50.362,50.2433,50.3027,38242.0
2019-10-15 14:30:00,50.87,50.89,50.65,50.7,57580.0,50.3027,50.3224,50.0851,50.1346,57580.0
2019-10-15 15:00:00,50.71,50.72,50.6,50.68,47555.0,50.1445,50.1543,50.0357,50.1148,47555.0
2019-10-15 15:30:00,50.69,50.75,50.62,50.63,158478.0,50.1247,50.184,50.0555,50.0653,158478.0
2019-10-16 09:30:00,50.43,51.19,50.22,51.01,80721.0,49.8676,50.6191,49.6599,50.4411,80721.0
2019-10-16 10:00:00,51.0,51.1,50.87,51.07,46420.0,50.4312,50.5301,50.3027,50.5004,46420.0
2019-10-16 10:30:00,51.08,51.1,50.93,51.04,71645.0,50.5103,50.5301,50.362,50.4708,71645.0
2019-10-16 11:00:00,51.05,51.05,50.74,50.76,34706.0,50.4807,50.4807,50.1741,50.1939,34706.0
2019-10-16 11:30:00,50.76,50.87,50.74,50.83,28713.0,50.1939,50.3027,50.1741,50.2631,28713.0
2019-10-16 12:00:00,50.82,50.88,50.68,50.71,28180.0,50.2532,50.3126,50.1148,50.1445,28180.0
2019-10-16 12:30:00,50.71,50.74,50.52,50.59,42741.0,50.1445,50.1741,49.9566,50.0258,42741.0
2019-10-16 13:00:00,50.59,50.59,50.42,50.46,48346.0,50.0258,50.0258,49.8577,49.8972,48346.0
2019-10-16 13:30:00,50.46,50.72,50.46,50.58,84273.0,49.8972,50.1543,49.8972,50.0159,84273.0
2019-10-16 14:00:00,50.58,50.8,50.57,50.75,78226.0,50.0159,50.2335,50.006,50.184,78226.0
2019-10-16 14:30:00,50.75,50.8,50.68,50.78,90654.0,50.184,50.2335,50.1148,50.2137,90654.0
2019-10-16 15:00:00,50.78,50.8,50.67,50.75,233718.0,50.2137,50.2335,50.1049,50.184,233718.0
2019-10-16 15:30:00,50.75,50.77,50.5,50.58,425657.0,50.184,50.2038,49.9368,50.0159,425657.0
2019-10-17 09:30:00,47.2,49.42,47.2,48.36,409359.0,46.6736,48.8688,46.6736,47.8207,409359.0
2019-10-17 10:00:00,48.36,49.33,48.36,49.05,291643.0,47.8207,48.7798,47.8207,48.503,291643.0
2019-10-17 10:30:00,49.04,49.05,47.91,47.96,281008.0,48.4931,48.503,47.3757,47.4251,281008.0
2019-10-17 11:00:00,47.96,48.05,47.73,47.79,337943.0,47.4251,47.5141,47.1977,47.257,337943.0
2019-10-17 11:30:00,47.8,48.2,47.73,48.18,146493.0,47.2669,47.6624,47.1977,47.6427,146493.0
2019-10-17 12:00:00,48.17,48.3,47.96,48.0,85956.0,47.6328,47.7613,47.4251,47.4647,85956.0
2019-10-17 12:30:00,48.0,48.03,47.85,47.99,76550.0,47.4647,47.4943,47.3164,47.4548,76550.0
2019-10-17 13:00:00,47.99,48.06,47.8,47.83,105781.0,47.4548,47.524,47.2669,47.2966,105781.0
2019-10-17 13:30:00,47.83,48.04,47.74,47.99,90444.0,47.2966,47.5042,47.2076,47.4548,90444.0
2019-10-17 14:00:00,47.99,48.14,47.87,48.05,191624.0,47.4548,47.6031,47.3361,47.5141,191624.0
2019-10-17 14:30:00,48.05,48.28,48.0,48.1,75619.0,47.5141,47.7416,47.4647,47.5636,75619.0
2019-10-17 15:00:00,48.1,48.13,47.96,48.02,153499.0,47.5636,47.5932,47.4251,47.4845,153499.0
2019-10-17 15:30:00,48.02,48.02,47.76,47.79,323688.0,47.4845,47.4845,47.2274,47.257,323688.0
2019-10-18 09:30:00,47.75,48.1,47.25,47.31,223942.0,47.2175,47.5636,46.723,46.7824,223942.0
2019-10-18 10:00:00,47.31,47.32,46.88,46.92,271914.0,46.7824,46.7923,46.3572,46.3967,271914.0
2019-10-18 10:30:00,46.9,46.9,46.59,46.67,188570.0,46.3769,46.3769,46.0704,46.1495,188570.0
2019-10-18 11:00:00,46.67,46.96,46.56,46.84,74555.0,46.1495,46.4363,46.0407,46.3176,74555.0
2019-10-18 11:30:00,46.83,46.84,46.33,46.34,131988.0,46.3077,46.3176,45.8133,45.8232,131988.0
2019-10-18 12:00:00,46.32,46.41,46.0,46.02,223588.0,45.8034,45.8924,45.487,45.5068,223588.0
2019-10-18 12:30:00,46.01,46.19,45.99,46.14,121084.0,45.4969,45.6749,45.4771,45.6254,121084.0
2019-10-18 13:00:00,46.14,46.51,46.11,46.39,95331.0,45.6254,45.9913,45.5958,45.8726,95331.0
2019-10-18 13:30:00,46.39,46.46,46.24,46.42,63502.0,45.8726,45.9419,45.7243,45.9023,63502.0
2019-10-18 14:00:00,46.42,46.46,46.35,46.41,57677.0,45.9023,45.9419,45.8331,45.8924,57677.0
2019-10-18 14:30:00,46.41,46.41,46.15,46.24,68371.0,45.8924,45.8924,45.6353,45.7243,68371.0
2019-10-18 15:00:00,46.24,46.42,46.22,46.26,89242.0,45.7243,45.9023,45.7045,45.7441,89242.0
2019-10-18 15:30:00,46.26,46.36,46.0,46.02,302229.0,45.7441,45.843,45.487,45.5068,302229.0
2019-10-21 09:30:00,46.35,46.94,46.26,46.46,124561.0,45.8331,46.4165,45.7441,45.9419,124561.0
2019-10-21 10:00:00,46.47,46.61,46.21,46.25,79825.0,45.9517,46.0902,45.6946,45.7342,79825.0
2019-10-21 10:30:00,46.24,46.3,46.09,46.21,83507.0,45.7243,45.7836,45.576,45.6946,83507.0
2019-10-21 11:00:00,46.23,46.36,46.14,46.23,94400.0,45.7144,45.843,45.6254,45.7144,94400.0
2019-10-21 11:30:00,46.24,46.48,46.19,46.39,77944.0,45.7243,45.9616,45.6749,45.8726,77944.0
2019-10-21 12:00:00,46.41,46.78,46.41,46.76,89584.0,45.8924,46.2583,45.8924,46.2385,89584.0
2019-10-21 12:30:00,46.76,46.93,46.74,46.86,95191.0,46.2385,46.4066,46.2187,46.3374,95191.0
2019-10-21 13:00:00,46.85,46.85,46.71,46.77,66202.0,46.3275,46.3275,46.1891,46.2484,66202.0
2019-10-21 13:30:00,46.78,46.86,46.75,46.84,66682.0,46.2583,46.3374,46.2286,46.3176,66682.0
2019-10-21 14:00:00,46.83,47.06,46.82,46.99,138681.0,46.3077,46.5352,46.2978,46.4659,138681.0
2019-10-21 14:30:00,47.0,47.03,46.92,46.95,53970.0,46.4758,46.5055,46.3967,46.4264,53970.0
2019-10-21 15:00:00,46.95,47.17,46.92,47.07,139141.0,46.4264,46.6439,46.3967,46.5451,139141.0
2019-10-21 15:30:00,47.08,47.23,47.03,47.22,226327.0,46.5549,46.7033,46.5055,46.6934,226327.0
2019-10-22 09:30:00,46.26,47.0,45.94,46.0,170509.0,45.7441,46.4758,45.4277,45.487,170509.0
2019-10-22 10:00:00,46.0,46.43,45.96,46.38,191187.0,45.487,45.9122,45.4474,45.8627,191187.0
2019-10-22 10:30:00,46.4,46.49,46.24,46.3,150667.0,45.8825,45.9715,45.7243,45.7836,150667.0
2019-10-22 11:00:00,46.3,46.39,46.23,46.23,141814.0,45.7836,45.8726,45.7144,45.7144,141814.0
2019-10-22 11:30:00,46.23,46.5,46.17,46.37,83167.0,45.7144,45.9814,45.6551,45.8529,83167.0
2019-10-22 12:00:00,46.35,46.75,46.35,46.75,77000.0,45.8331,46.2286,45.8331,46.2286,77000.0
2019-10-22 12:30:00,46.75,46.93,46.75,46.8,104264.0,46.2286,46.4066,46.2286,46.2781,104264.0
2019-10-22 13:00:00,46.8,46.81,46.67,46.68,89781.0,46.2781,46.288,46.1495,46.1594,89781.0
2019-10-22 13:30:00,46.68,46.7,46.6,46.67,153824.0,46.1594,46.1792,46.0803,46.1495,153824.0
2019-10-22 14:00:00,46.66,46.86,46.61,46.72,254591.0,46.1396,46.3374,46.0902,46.199,254591.0
2019-10-22 14:30:00,46.73,46.74,46.5,46.52,85453.0,46.2088,46.2187,45.9814,46.0012,85453.0
2019-10-22 15:00:00,46.53,46.72,46.4,46.72,198630.0,46.0111,46.199,45.8825,46.199,198630.0
2019-10-22 15:30:00,46.69,46.73,46.55,46.65,330078.0,46.1693,46.2088,46.0309,46.1297,330078.0
2019-10-23 09:30:00,46.67,46.85,46.4,46.42,58231.0,46.1495,46.3275,45.8825,45.9023,58231.0
2019-10-23 10:00:00,46.44,46.59,46.38,46.46,47401.0,45.9221,46.0704,45.8627,45.9419,47401.0
2019-10-23 10:30:00,46.5,46.58,46.38,46.56,56672.0,45.9814,46.0605,45.8627,46.0407,56672.0
2019-10-23 11:00:00,46.56,46.68,46.51,46.68,49483.0,46.0407,46.1594,45.9913,46.1594,49483.0
2019-10-23 11:30:00,46.68,46.92,46.62,46.79,37717.0,46.1594,46.3967,46.1001,46.2682,37717.0
2019-10-23 12:00:00,46.79,46.82,46.75,46.78,38179.0,46.2682,46.2978,46.2286,46.2583,38179.0
2019-10-23 12:30:00,46.77,46.84,46.64,46.64,125114.0,46.2484,46.3176,46.1198,46.1198,125114.0
2019-10-23 13:00:00,46.63,46.82,46.63,46.79,29665.0,46.11,46.2978,46.11,46.2682,29665.0
2019-10-23 13:30:00,46.79,46.86,46.75,46.75,41796.0,46.2682,46.3374,46.2286,46.2286,41796.0
2019-10-23 14:00:00,46.74,46.81,46.73,46.77,46793.0,46.2187,46.288,46.2088,46.2484,46793.0
2019-10-23 14:30:00,46.77,46.86,46.75,46.8,54190.0,46.2484,46.3374,46.2286,46.2781,54190.0
2019-10-23 15:00:00,46.81,46.92,46.77,46.92,62935.0,46.288,46.3967,46.2484,46.3967,62935.0
2019-10-23 15:30:00,46.91,46.94,46.78,46.79,325631.0,46.3868,46.4165,46.2583,46.2682,325631.0
2019-10-24 09:30:00,46.9,46.98,46.3,46.57,45284.0,46.3769,46.4561,45.7836,46.0506,45284.0
2019-10-24 10:00:00,46.51,46.59,46.27,46.46,79641.0,45.9913,46.0704,45.754,45.9419,79641.0
2019-10-24 10:30:00,46.42,46.55,46.31,46.49,67028.0,45.9023,46.0309,45.7935,45.9715,67028.0
2019-10-24 11:00:00,46.5,46.64,46.37,46.63,91601.0,45.9814,46.1198,45.8529,46.11,91601.0
2019-10-24 11:30:00,46.65,46.74,46.42,46.63,56717.0,46.1297,46.2187,45.9023,46.11,56717.0
2019-10-24 12:00:00,46.64,46.66,46.3,46.39,50129.0,46.1198,46.1396,45.7836,45.8726,50129.0
2019-10-24 12:30:00,46.38,46.52,46.38,46.43,33700.0,45.8627,46.0012,45.8627,45.9122,33700.0
2019-10-24 13:00:00,46.43,46.53,46.36,46.52,31699.0,45.9122,46.0111,45.843,46.0012,31699.0
2019-10-24 13:30:00,46.51,46.74,46.51,46.73,88455.0,45.9913,46.2187,45.9913,46.2088,88455.0
2019-10-24 14:00:00,46.73,46.73,46.63,46.71,35996.0,46.2088,46.2088,46.11,46.1891,35996.0
2019-10-24 14:30:00,46.71,46.83,46.68,46.78,53585.0,46.1891,46.3077,46.1594,46.2583,53585.0
2019-10-24 15:00:00,46.78,46.9,46.71,46.85,50834.0,46.2583,46.3769,46.1891,46.3275,50834.0
2019-10-24 15:30:00,46.85,46.89,46.73,46.75,194713.0,46.3275,46.3671,46.2088,46.2286,194713.0
2019-10-25 09:30:00,46.61,47.15,46.57,46.98,36242.0,46.0902,46.6242,46.0506,46.4561,36242.0
2019-10-25 10:00:00,46.97,47.01,46.88,46.9,26403.0,46.4462,46.4857,46.3572,46.3769,26403.0
2019-10-25 10:30:00,46.92,46.96,46.78,46.9,31367.0,46.3967,46.4363,46.2583,46.3769,31367.0
2019-10-25 11:00:00,46.9,47.3,46.9,47.25,74806.0,46.3769,46.7725,46.3769,46.723,74806.0
2019-10-25 11:30:00,47.25,47.33,47.22,47.27,41732.0,46.723,46.8022,46.6934,46.7428,41732.0
2019-10-25 12:00:00,47.27,47.35,47.13,47.21,38969.0,46.7428,46.8219,46.6044,46.6835,38969.0
2019-10-25 12:30:00,47.22,47.45,47.17,47.39,88929.0,46.6934,46.9208,46.6439,46.8615,88929.0
2019-10-25 13:00:00,47.4,47.47,47.37,47.42,17753.0,46.8714,46.9406,46.8417,46.8911,17753.0
2019-10-25 13:30:00,47.43,47.45,47.31,47.32,41033.0,46.901,46.9208,46.7824,46.7923,41033.0
2019-10-25 14:00:00,47.31,47.36,47.23,47.28,36626.0,46.7824,46.8318,46.7033,46.7527,36626.0
2019-10-25 14:30:00,47.28,47.32,47.24,47.27,41950.0,46.7527,46.7923,46.7132,46.7428,41950.0
2019-10-25 15:00:00,47.26,47.36,47.2,47.32,84962.0,46.7329,46.8318,46.6736,46.7923,84962.0
2019-10-25 15:30:00,47.32,47.34,47.15,47.25,131308.0,46.7923,46.812,46.6242,46.723,131308.0
2019-10-28 09:30:00,47.69,47.9,47.53,47.77,53366.0,47.1581,47.3658,46.9999,47.2372,53366.0
2019-10-28 10:00:00,47.77,48.03,47.7,47.82,139278.0,47.2372,47.4943,47.168,47.2867,139278.0
2019-10-28 10:30:00,47.82,47.99,47.59,47.6,19338.0,47.2867,47.4548,47.0593,47.0691,19338.0
2019-10-28 11:00:00,47.63,47.69,47.53,47.65,43026.0,47.0988,47.1581,46.9999,47.1186,43026.0
2019-10-28 11:30:00,47.64,47.74,47.58,47.63,30160.0,47.1087,47.2076,47.0494,47.0988,30160.0
2019-10-28 12:00:00,47.65,47.68,47.57,47.62,40144.0,47.1186,47.1482,47.0395,47.0889,40144.0
2019-10-28 12:30:00,47.61,47.61,47.46,47.48,50608.0,47.079,47.079,46.9307,46.9505,50608.0
2019-10-28 13:00:00,47.48,47.55,47.41,47.42,38649.0,46.9505,47.0197,46.8813,46.8911,38649.0
2019-10-28 13:30:00,47.43,47.45,47.33,47.37,43795.0,46.901,46.9208,46.8022,46.8417,43795.0
2019-10-28 14:00:00,47.37,47.42,47.3,47.39,46981.0,46.8417,46.8911,46.7725,46.8615,46981.0
2019-10-28 14:30:00,47.39,47.4,47.28,47.29,36689.0,46.8615,46.8714,46.7527,46.7626,36689.0
2019-10-28 15:00:00,47.28,47.28,47.19,47.21,43841.0,46.7527,46.7527,46.6637,46.6835,43841.0
2019-10-28 15:30:00,47.2,47.21,47.03,47.04,168846.0,46.6736,46.6835,46.5055,46.5154,168846.0
2019-10-29 09:30:00,46.85,47.39,46.67,47.15,82720.0,46.3275,46.8615,46.1495,46.6242,82720.0
2019-10-29 10:00:00,47.16,47.4,46.96,47.34,106111.0,46.634,46.8714,46.4363,46.812,106111.0
2019-10-29 10:30:00,47.34,47.64,47.3,47.58,37865.0,46.812,47.1087,46.7725,47.0494,37865.0
2019-10-29 11:00:00,47.57,47.63,47.46,47.59,32208.0,47.0395,47.0988,46.9307,47.0593,32208.0
2019-10-29 11:30:00,47.59,47.6,47.31,47.37,29313.0,47.0593,47.0691,46.7824,46.8417,29313.0
2019-10-29 12:00:00,47.32,47.49,47.25,47.43,19036.0,46.7923,46.9604,46.723,46.901,19036.0
2019-10-29 12:30:00,47.44,47.49,47.4,47.4,36808.0,46.9109,46.9604,46.8714,46.8714,36808.0
2019-10-29 13:00:00,47.41,47.44,47.31,47.34,29878.0,46.8813,46.9109,46.7824,46.812,29878.0
2019-10-29 13:30:00,47.34,47.37,47.13,47.13,162201.0,46.812,46.8417,46.6044,46.6044,162201.0
2019-10-29 14:00:00,47.14,47.33,47.05,47.31,113911.0,46.6143,46.8022,46.5253,46.7824,113911.0
2019-10-29 14:30:00,47.31,47.38,47.17,47.18,25292.0,46.7824,46.8516,46.6439,46.6538,25292.0
2019-10-29 15:00:00,47.19,47.26,47.18,47.25,25445.0,46.6637,46.7329,46.6538,46.723,25445.0
2019-10-29 15:30:00,47.25,47.32,47.0,47.12,289186.0,46.723,46.7923,46.4758,46.5945,289186.0
2019-10-30 09:30:00,47.04,47.04,46.43,46.49,39547.0,46.5154,46.5154,45.9122,45.9715,39547.0
2019-10-30 10:00:00,46.44,46.61,46.33,46.4,53377.0,45.9221,46.0902,45.8133,45.8825,53377.0
2019-10-30 10:30:00,46.38,46.38,46.17,46.3,42426.0,45.8627,45.8627,45.6551,45.7836,42426.0
2019-10-30 11:00:00,46.32,46.38,46.21,46.25,72313.0,45.8034,45.8627,45.6946,45.7342,72313.0
2019-10-30 11:30:00,46.24,46.3,46.15,46.16,36281.0,45.7243,45.7836,45.6353,45.6452,36281.0
2019-10-30 12:00:00,46.16,46.28,46.16,46.25,22230.0,45.6452,45.7639,45.6452,45.7342,22230.0
2019-10-30 12:30:00,46.26,46.32,46.22,46.3,30690.0,45.7441,45.8034,45.7045,45.7836,30690.0
2019-10-30 13:00:00,46.3,46.4,46.25,46.3,65539.0,45.7836,45.8825,45.7342,45.7836,65539.0
2019-10-30 13:30:00,46.3,46.35,46.26,46.29,62415.0,45.7836,45.8331,45.7441,45.7738,62415.0
2019-10-30 14:00:00,46.27,46.49,46.2,46.45,62546.0,45.754,45.9715,45.6848,45.932,62546.0
2019-10-30 14:30:00,46.46,46.63,46.38,46.63,58127.0,45.9419,46.11,45.8627,46.11,58127.0
2019-10-30 15:00:00,46.63,46.78,46.61,46.69,45569.0,46.11,46.2583,46.0902,46.1693,45569.0
2019-10-30 15:30:00,46.69,46.73,46.56,46.67,228767.0,46.1693,46.2088,46.0407,46.1495,228767.0
2019-10-31 09:30:00,46.35,46.57,46.1,46.12,32378.0,45.8331,46.0506,45.5859,45.6056,32378.0
2019-10-31 10:00:00,46.15,46.15,45.36,45.62,61586.0,45.6353,45.6353,44.8541,45.1112,61586.0
2019-10-31 10:30:00,45.61,46.12,45.57,46.11,59775.0,45.1013,45.6056,45.0618,45.5958,59775.0
2019-10-31 11:00:00,46.09,46.09,45.84,45.89,24909.0,45.576,45.576,45.3288,45.3782,24909.0
2019-10-31 11:30:00,45.9,46.18,45.83,46.08,66472.0,45.3881,45.665,45.3189,45.5661,66472.0
2019-10-31 12:00:00,46.08,46.09,45.92,45.99,41600.0,45.5661,45.576,45.4079,45.4771,41600.0
2019-10-31 12:30:00,45.97,45.99,45.8,45.81,11014.0,45.4573,45.4771,45.2892,45.2991,11014.0
2019-10-31 13:00:00,45.81,45.9,45.78,45.9,20883.0,45.2991,45.3881,45.2694,45.3881,20883.0
2019-10-31 13:30:00,45.88,45.88,45.74,45.75,17196.0,45.3683,45.3683,45.2299,45.2398,17196.0
2019-10-31 14:00:00,45.75,45.89,45.7,45.89,26986.0,45.2398,45.3782,45.1903,45.3782,26986.0
2019-10-31 14:30:00,45.88,45.99,45.83,45.98,32195.0,45.3683,45.4771,45.3189,45.4672,32195.0
2019-10-31 15:00:00,45.98,46.07,45.97,45.99,86111.0,45.4672,45.5562,45.4573,45.4771,86111.0
2019-10-31 15:30:00,45.99,46.12,45.91,46.09,254868.0,45.4771,45.6056,45.398,45.576,254868.0
2019-11-01 09:30:00,46.69,46.78,46.39,46.69,93472.0,46.1693,46.2583,45.8726,46.1693,93472.0
2019-11-01 10:00:00,46.69,46.88,46.66,46.73,158164.0,46.1693,46.3572,46.1396,46.2088,158164.0
2019-11-01 10:30:00,46.74,47.09,46.74,47.02,202088.0,46.2187,46.5648,46.2187,46.4956,202088.0
2019-11-01 11:00:00,47.03,47.31,46.77,47.15,393600.0,46.5055,46.7824,46.2484,46.6242,393600.0
2019-11-01 11:30:00,47.17,47.41,47.16,47.28,129209.0,46.6439,46.8813,46.634,46.7527,129209.0
2019-11-01 12:00:00,47.27,47.27,46.93,47.25,288719.0,46.7428,46.7428,46.4066,46.723,288719.0
2019-11-01 12:30:00,47.25,47.31,47.17,47.19,108803.0,46.723,46.7824,46.6439,46.6637,108803.0
2019-11-01 13:00:00,47.19,47.38,47.19,47.25,101416.0,46.6637,46.8516,46.6637,46.723,101416.0
2019-11-01 13:30:00,47.25,47.31,47.17,47.2,68339.0,46.723,46.7824,46.6439,46.6736,68339.0
2019-11-01 14:00:00,47.2,47.27,47.16,47.25,178152.0,46.6736,46.7428,46.634,46.723,178152.0
2019-11-01 14:30:00,47.24,47.41,47.2,47.22,127529.0,46.7132,46.8813,46.6736,46.6934,127529.0
2019-11-01 15:00:00,47.23,47.32,47.16,47.16,77014.0,46.7033,46.7923,46.634,46.634,77014.0
2019-11-01 15:30:00,47.17,47.32,47.16,47.2,345830.0,46.6439,46.7923,46.634,46.6736,345830.0
2019-11-04 09:30:00,47.76,48.24,47.76,48.0,81237.0,47.2274,47.702,47.2274,47.4647,81237.0
2019-11-04 10:00:00,48.02,48.05,47.75,48.03,105182.0,47.4845,47.5141,47.2175,47.4943,105182.0
2019-11-04 10:30:00,48.03,48.11,47.99,48.01,98531.0,47.4943,47.5735,47.4548,47.4746,98531.0
2019-11-04 11:00:00,48.0,48.22,47.97,48.1,101158.0,47.4647,47.6822,47.435,47.5636,101158.0
2019-11-04 11:30:00,48.1,48.23,48.03,48.15,171164.0,47.5636,47.6921,47.4943,47.613,171164.0
2019-11-04 12:00:00,48.16,48.34,48.1,48.23,83079.0,47.6229,47.8009,47.5636,47.6921,83079.0
2019-11-04 12:30:00,48.24,48.24,48.06,48.16,65343.0,47.702,47.702,47.524,47.6229,65343.0
2019-11-04 13:00:00,48.18,48.19,48.09,48.14,53300.0,47.6427,47.6526,47.5537,47.6031,53300.0
2019-11-04 13:30:00,48.14,48.14,48.01,48.02,64672.0,47.6031,47.6031,47.4746,47.4845,64672.0
2019-11-04 14:00:00,48.02,48.07,47.96,48.04,70019.0,47.4845,47.5339,47.4251,47.5042,70019.0
2019-11-04 14:30:00,48.03,48.05,47.9,47.97,46471.0,47.4943,47.5141,47.3658,47.435,46471.0
2019-11-04 15:00:00,47.97,47.99,47.9,47.94,47190.0,47.435,47.4548,47.3658,47.4053,47190.0
2019-11-04 15:30:00,47.94,48.16,47.93,48.16,242777.0,47.4053,47.6229,47.3955,47.6229,242777.0
2019-11-05 09:30:00,48.32,48.42,47.96,48.15,65927.0,47.7811,47.88,47.4251,47.613,65927.0
2019-11-05 10:00:00,48.19,48.27,47.85,47.87,49182.0,47.6526,47.7317,47.3164,47.3361,49182.0
2019-11-05 10:30:00,47.95,48.03,47.88,47.99,49920.0,47.4152,47.4943,47.346,47.4548,49920.0
2019-11-05 11:00:00,48.0,48.11,47.76,47.82,66251.0,47.4647,47.5735,47.2274,47.2867,66251.0
2019-11-05 11:30:00,47.85,48.0,47.72,47.75,42950.0,47.3164,47.4647,47.1878,47.2175,42950.0
2019-11-05 12:00:00,47.73,47.77,47.42,47.47,44681.0,47.1977,47.2372,46.8911,46.9406,44681.0
2019-11-05 12:30:00,47.47,47.5,47.23,47.47,36148.0,46.9406,46.9703,46.7033,46.9406,36148.0
2019-11-05 13:00:00,47.47,47.51,47.15,47.18,86581.0,46.9406,46.9801,46.6242,46.6538,86581.0
2019-11-05 13:30:00,47.17,47.32,47.09,47.15,64013.0,46.6439,46.7923,46.5648,46.6242,64013.0
2019-11-05 14:00:00,47.14,47.21,47.06,47.2,85730.0,46.6143,46.6835,46.5352,46.6736,85730.0
2019-11-05 14:30:00,47.21,47.29,47.1,47.14,63896.0,46.6835,46.7626,46.5747,46.6143,63896.0
2019-11-05 15:00:00,47.14,47.16,47.06,47.08,63533.0,46.6143,46.634,46.5352,46.5549,63533.0
2019-11-05 15:30:00,47.08,47.31,47.08,47.3,169907.0,46.5549,46.7824,46.5549,46.7725,169907.0
2019-11-06 09:30:00,47.29,47.3,46.74,47.07,79860.0,46.7626,46.7725,46.2187,46.5451,79860.0
2019-11-06 10:00:00,47.07,47.44,47.03,47.07,86074.0,46.5451,46.9109,46.5055,46.5451,86074.0
2019-11-06 10:30:00,47.11,47.11,46.85,47.05,56793.0,46.5846,46.5846,46.3275,46.5253,56793.0
2019-11-06 11:00:00,47.05,47.21,47.02,47.18,62906.0,46.5253,46.6835,46.4956,46.6538,62906.0
2019-11-06 11:30:00,47.18,47.29,46.86,46.92,29750.0,46.6538,46.7626,46.3374,46.3967,29750.0
2019-11-06 12:00:00,46.93,46.98,46.67,46.69,46316.0,46.4066,46.4561,46.1495,46.1693,46316.0
2019-11-06 12:30:00,46.68,46.77,46.52,46.7,134239.0,46.1594,46.2484,46.0012,46.1792,134239.0
2019-11-06 13:00:00,46.7,46.73,46.56,46.61,85254.0,46.1792,46.2088,46.0407,46.0902,85254.0
2019-11-06 13:30:00,46.61,46.81,46.46,46.77,84173.0,46.0902,46.288,45.9419,46.2484,84173.0
2019-11-06 14:00:00,46.77,46.97,46.7,46.96,47244.0,46.2484,46.4462,46.1792,46.4363,47244.0
2019-11-06 14:30:00,46.97,47.04,46.9,46.9,60284.0,46.4462,46.5154,46.3769,46.3769,60284.0
2019-11-06 15:00:00,46.89,46.9,46.77,46.84,66604.0,46.3671,46.3769,46.2484,46.3176,66604.0
2019-11-06 15:30:00,46.85,46.94,46.78,46.93,173760.0,46.3275,46.4165,46.2583,46.4066,173760.0
2019-11-07 09:30:00,47.26,47.85,46.98,47.66,85362.0,46.7329,47.3164,46.4561,47.1285,85362.0
2019-11-07 10:00:00,47.63,47.71,47.58,47.66,34855.0,47.0988,47.1779,47.0494,47.1285,34855.0
2019-11-07 10:30:00,47.68,47.73,47.43,47.68,162381.0,47.1482,47.1977,46.901,47.1482,162381.0
2019-11-07 11:00:00,47.67,47.68,47.42,47.54,128371.0,47.1384,47.1482,46.8911,47.0098,128371.0
2019-11-07 11:30:00,47.54,47.57,47.23,47.37,36852.0,47.0098,47.0395,46.7033,46.8417,36852.0
2019-11-07 12:00:00,47.37,47.48,47.23,47.48,26736.0,46.8417,46.9505,46.7033,46.9505,26736.0
2019-11-07 12:30:00,47.5,47.58,47.46,47.52,43038.0,46.9703,47.0494,46.9307,46.99,43038.0
2019-11-07 13:00:00,47.52,47.52,47.34,47.35,29178.0,46.99,46.99,46.812,46.8219,29178.0
2019-11-07 13:30:00,47.34,47.38,47.25,47.33,54910.0,46.812,46.8516,46.723,46.8022,54910.0
2019-11-07 14:00:00,47.34,47.43,47.27,47.32,36520.0,46.812,46.901,46.7428,46.7923,36520.0
2019-11-07 14:30:00,47.31,47.31,47.12,47.26,33291.0,46.7824,46.7824,46.5945,46.7329,33291.0
2019-11-07 15:00:00,47.26,47.34,47.25,47.28,36771.0,46.7329,46.812,46.723,46.7527,36771.0
2019-11-07 15:30:00,47.29,47.29,47.07,47.15,209651.0,46.7626,46.7626,46.5451,46.6242,209651.0
2019-11-08 09:30:00,46.96,46.96,46.41,46.51,74764.0,46.4363,46.4363,45.8924,45.9913,74764.0
2019-11-08 10:00:00,46.51,46.76,46.31,46.64,50909.0,45.9913,46.2385,45.7935,46.1198,50909.0
2019-11-08 10:30:00,46.66,46.94,46.64,46.75,36749.0,46.1396,46.4165,46.1198,46.2286,36749.0
2019-11-08 11:00:00,46.75,46.8,46.44,46.47,88685.0,46.2286,46.2781,45.9221,45.9517,88685.0
2019-11-08 11:30:00,46.48,46.93,46.46,46.87,59189.0,45.9616,46.4066,45.9419,46.3473,59189.0
2019-11-08 12:00:00,46.88,46.92,46.77,46.8,49141.0,46.3572,46.3967,46.2484,46.2781,49141.0
2019-11-08 12:30:00,46.8,46.86,46.67,46.74,55006.0,46.2781,46.3374,46.1495,46.2187,55006.0
2019-11-08 13:00:00,46.75,46.76,46.63,46.69,46504.0,46.2286,46.2385,46.11,46.1693,46504.0
2019-11-08 13:30:00,46.7,46.84,46.69,46.71,48114.0,46.1792,46.3176,46.1693,46.1891,48114.0
2019-11-08 14:00:00,46.72,46.75,46.57,46.6,50340.0,46.199,46.2286,46.0506,46.0803,50340.0
2019-11-08 14:30:00,46.6,46.64,46.56,46.63,56478.0,46.0803,46.1198,46.0407,46.11,56478.0
2019-11-08 15:00:00,46.63,46.63,46.56,46.61,69466.0,46.11,46.11,46.0407,46.0902,69466.0
2019-11-08 15:30:00,46.61,46.68,46.55,46.62,235802.0,46.0902,46.1594,46.0309,46.1001,235802.0
2019-11-11 09:30:00,46.14,46.31,45.94,46.08,32241.0,45.6254,45.7935,45.4277,45.5661,32241.0
2019-11-11 10:00:00,46.07,46.38,46.0,46.34,44638.0,45.5562,45.8627,45.487,45.8232,44638.0
2019-11-11 10:30:00,46.34,46.37,46.14,46.19,39977.0,45.8232,45.8529,45.6254,45.6749,39977.0
2019-11-11 11:00:00,46.2,46.21,45.91,46.01,41908.0,45.6848,45.6946,45.398,45.4969,41908.0
2019-11-11 11:30:00,46.0,46.38,45.96,46.38,94321.0,45.487,45.8627,45.4474,45.8627,94321.0
2019-11-11 12:00:00,46.41,46.61,46.38,46.59,68827.0,45.8924,46.0902,45.8627,46.0704,68827.0
2019-11-11 12:30:00,46.6,46.63,46.42,46.49,33341.0,46.0803,46.11,45.9023,45.9715,33341.0
2019-11-11 13:00:00,46.48,46.5,46.04,46.04,85449.0,45.9616,45.9814,45.5265,45.5265,85449.0
2019-11-11 13:30:00,46.05,46.17,46.0,46.16,55453.0,45.5364,45.6551,45.487,45.6452,55453.0
2019-11-11 14:00:00,46.16,46.19,46.0,46.05,46038.0,45.6452,45.6749,45.487,45.5364,46038.0
2019-11-11 14:30:00,46.06,46.24,46.05,46.22,30554.0,45.5463,45.7243,45.5364,45.7045,30554.0
2019-11-11 15:00:00,46.23,46.24,46.15,46.2,36057.0,45.7144,45.7243,45.6353,45.6848,36057.0
2019-11-11 15:30:00,46.22,46.22,46.11,46.16,169512.0,45.7045,45.7045,45.5958,45.6452,169512.0
2019-11-12 09:30:00,45.98,46.29,45.96,46.17,153025.0,45.4672,45.7738,45.4474,45.6551,153025.0
2019-11-12 10:00:00,46.17,46.59,46.09,46.54,110616.0,45.6551,46.0704,45.576,46.021,110616.0
2019-11-12 10:30:00,46.55,46.81,46.54,46.61,175868.0,46.0309,46.288,46.021,46.0902,175868.0
2019-11-12 11:00:00,46.61,46.61,46.46,46.46,78039.0,46.0902,46.0902,45.9419,45.9419,78039.0
2019-11-12 11:30:00,46.44,46.47,46.32,46.33,22235.0,45.9221,45.9517,45.8034,45.8133,22235.0
2019-11-12 12:00:00,46.37,46.45,46.32,46.43,19630.0,45.8529,45.932,45.8034,45.9122,19630.0
2019-11-12 12:30:00,46.42,46.48,46.32,46.42,29680.0,45.9023,45.9616,45.8034,45.9023,29680.0
2019-11-12 13:00:00,46.41,46.49,46.26,46.26,29818.0,45.8924,45.9715,45.7441,45.7441,29818.0
2019-11-12 13:30:00,46.26,46.5,46.25,46.5,35210.0,45.7441,45.9814,45.7342,45.9814,35210.0
2019-11-12 14:00:00,46.48,46.48,46.27,46.28,134139.0,45.9616,45.9616,45.754,45.7639,134139.0
2019-11-12 14:30:00,46.3,46.33,46.16,46.23,32272.0,45.7836,45.8133,45.6452,45.7144,32272.0
2019-11-12 15:00:00,46.22,46.31,46.16,46.3,49709.0,45.7045,45.7935,45.6452,45.7836,49709.0
2019-11-12 15:30:00,46.29,46.44,46.27,46.41,119186.0,45.7738,45.9221,45.754,45.8924,119186.0
2019-11-13 09:30:00,46.09,46.09,45.72,45.98,31218.0,45.576,45.576,45.2101,45.4672,31218.0
2019-11-13 10:00:00,45.98,46.18,45.92,46.17,47429.0,45.4672,45.665,45.4079,45.6551,47429.0
2019-11-13 10:30:00,46.19,46.27,46.08,46.15,354476.0,45.6749,45.754,45.5661,45.6353,354476.0
2019-11-13 11:00:00,46.15,46.28,46.1,46.23,27306.0,45.6353,45.7639,45.5859,45.7144,27306.0
2019-11-13 11:30:00,46.23,46.3,46.2,46.24,23713.0,45.7144,45.7836,45.6848,45.7243,23713.0
2019-11-13 12:00:00,46.25,46.29,46.14,46.16,30331.0,45.7342,45.7738,45.6254,45.6452,30331.0
2019-11-13 12:30:00,46.16,46.33,46.15,46.33,155189.0,45.6452,45.8133,45.6353,45.8133,155189.0
2019-11-13 13:00:00,46.32,46.51,46.29,46.34,152732.0,45.8034,45.9913,45.7738,45.8232,152732.0
2019-11-13 13:30:00,46.35,46.44,46.15,46.19,96328.0,45.8331,45.9221,45.6353,45.6749,96328.0
2019-11-13 14:00:00,46.17,46.28,46.17,46.22,61850.0,45.6551,45.7639,45.6551,45.7045,61850.0
2019-11-13 14:30:00,46.21,46.3,46.19,46.27,116025.0,45.6946,45.7836,45.6749,45.754,116025.0
2019-11-13 15:00:00,46.27,46.29,46.23,46.25,41727.0,45.754,45.7738,45.7144,45.7342,41727.0
2019-11-13 15:30:00,46.25,46.29,46.16,46.27,178615.0,45.7342,45.7738,45.6452,45.754,178615.0
2019-11-14 09:30:00,46.1,46.44,46.1,46.3,23452.0,45.5859,45.9221,45.5859,45.7836,23452.0
2019-11-14 10:00:00,46.26,46.45,46.26,46.39,14452.0,45.7441,45.932,45.7441,45.8726,14452.0
2019-11-14 10:30:00,46.35,46.38,46.24,46.25,189668.0,45.8331,45.8627,45.7243,45.7342,189668.0
2019-11-14 11:00:00,46.25,46.48,46.25,46.38,340326.0,45.7342,45.9616,45.7342,45.8627,340326.0
2019-11-14 11:30:00,46.39,46.39,46.06,46.18,41292.0,45.8726,45.8726,45.5463,45.665,41292.0
2019-11-14 12:00:00,46.15,46.23,46.12,46.16,16547.0,45.6353,45.7144,45.6056,45.6452,16547.0
2019-11-14 12:30:00,46.17,46.25,46.12,46.19,100743.0,45.6551,45.7342,45.6056,45.6749,100743.0
2019-11-14 13:00:00,46.18,46.3,46.14,46.29,22375.0,45.665,45.7836,45.6254,45.7738,22375.0
2019-11-14 13:30:00,46.3,46.34,46.2,46.26,32437.0,45.7836,45.8232,45.6848,45.7441,32437.0
2019-11-14 14:00:00,46.26,46.34,46.15,46.23,340422.0,45.7441,45.8232,45.6353,45.7144,340422.0
2019-11-14 14:30:00,46.23,46.39,46.23,46.37,37507.0,45.7144,45.8726,45.7144,45.8529,37507.0
2019-11-14 15:00:00,46.38,46.39,46.3,46.36,14868.0,45.8627,45.8726,45.7836,45.843,14868.0
2019-11-14 15:30:00,46.36,46.4,46.31,46.33,79503.0,45.843,45.8825,45.7935,45.8133,79503.0
2019-11-15 09:30:00,46.72,47.23,46.39,47.0,161042.0,46.199,46.7033,45.8726,46.4758,161042.0
2019-11-15 10:00:00,47.0,47.16,46.99,47.09,57988.0,46.4758,46.634,46.4659,46.5648,57988.0
2019-11-15 10:30:00,47.1,47.13,46.75,46.75,56125.0,46.5747,46.6044,46.2286,46.2286,56125.0
2019-11-15 11:00:00,46.74,47.01,46.73,46.99,82304.0,46.2187,46.4857,46.2088,46.4659,82304.0
2019-11-15 11:30:00,46.98,47.02,46.84,46.85,77654.0,46.4561,46.4956,46.3176,46.3275,77654.0
2019-11-15 12:00:00,46.86,47.06,46.83,47.02,74982.0,46.3374,46.5352,46.3077,46.4956,74982.0
2019-11-15 12:30:00,47.03,47.18,46.98,47.17,290612.0,46.5055,46.6538,46.4561,46.6439,290612.0
2019-11-15 13:00:00,47.16,47.22,47.07,47.09,38966.0,46.634,46.6934,46.5451,46.5648,38966.0
2019-11-15 13:30:00,47.09,47.16,47.05,47.1,30663.0,46.5648,46.634,46.5253,46.5747,30663.0
2019-11-15 14:00:00,47.11,47.14,46.98,47.0,26183.0,46.5846,46.6143,46.4561,46.4758,26183.0
2019-11-15 14:30:00,47.0,47.16,46.98,47.08,81157.0,46.4758,46.634,46.4561,46.5549,81157.0
2019-11-15 15:00:00,47.07,47.09,46.96,46.96,35206.0,46.5451,46.5648,46.4363,46.4363,35206.0
2019-11-15 15:30:00,46.96,47.07,46.89,47.06,141707.0,46.4363,46.5451,46.3671,46.5352,141707.0
2019-11-18 09:30:00,46.74,46.98,46.18,46.43,70343.0,46.2187,46.4561,45.665,45.9122,70343.0
2019-11-18 10:00:00,46.44,46.61,46.39,46.47,33233.0,45.9221,46.0902,45.8726,45.9517,33233.0
2019-11-18 10:30:00,46.47,46.56,46.45,46.54,36829.0,45.9517,46.0407,45.932,46.021,36829.0
2019-11-18 11:00:00,46.54,46.62,46.45,46.57,91546.0,46.021,46.1001,45.932,46.0506,91546.0
2019-11-18 11:30:00,46.58,46.69,46.53,46.55,28955.0,46.0605,46.1693,46.0111,46.0309,28955.0
2019-11-18 12:00:00,46.55,46.56,46.4,46.4,21349.0,46.0309,46.0407,45.8825,45.8825,21349.0
2019-11-18 12:30:00,46.39,46.45,46.35,46.37,36535.0,45.8726,45.932,45.8331,45.8529,36535.0
2019-11-18 13:00:00,46.37,46.51,46.35,46.41,121155.0,45.8529,45.9913,45.8331,45.8924,121155.0
2019-11-18 13:30:00,46.41,46.58,46.4,46.49,149249.0,45.8924,46.0605,45.8825,45.9715,149249.0
2019-11-18 14:00:00,46.49,46.5,46.35,46.38,90274.0,45.9715,45.9814,45.8331,45.8627,90274.0
2019-11-18 14:30:00,46.38,46.46,46.34,46.36,110459.0,45.8627,45.9419,45.8232,45.843,110459.0
2019-11-18 15:00:00,46.35,46.41,46.35,46.4,91988.0,45.8331,45.8924,45.8331,45.8825,91988.0
2019-11-18 15:30:00,46.4,46.56,46.3,46.51,228139.0,45.8825,46.0407,45.7836,45.9913,228139.0
2019-11-19 09:30:00,46.9,47.06,46.84,46.91,57473.0,46.3769,46.5352,46.3176,46.3868,57473.0
2019-11-19 10:00:00,46.89,46.96,46.66,46.73,148239.0,46.3671,46.4363,46.1396,46.2088,148239.0
2019-11-19 10:30:00,46.76,46.76,46.49,46.6,43892.0,46.2385,46.2385,45.9715,46.0803,43892.0
2019-11-19 11:00:00,46.6,46.69,46.52,46.65,50265.0,46.0803,46.1693,46.0012,46.1297,50265.0
2019-11-19 11:30:00,46.65,46.8,46.59,46.72,76125.0,46.1297,46.2781,46.0704,46.199,76125.0
2019-11-19 12:00:00,46.73,46.76,46.63,46.71,43850.0,46.2088,46.2385,46.11,46.1891,43850.0
2019-11-19 12:30:00,46.71,46.82,46.65,46.8,142549.0,46.1891,46.2978,46.1297,46.2781,142549.0
2019-11-19 13:00:00,46.79,46.85,46.76,46.78,49386.0,46.2682,46.3275,46.2385,46.2583,49386.0
2019-11-19 13:30:00,46.78,46.78,46.69,46.72,50523.0,46.2583,46.2583,46.1693,46.199,50523.0
2019-11-19 14:00:00,46.71,46.77,46.65,46.69,22066.0,46.1891,46.2484,46.1297,46.1693,22066.0
2019-11-19 14:30:00,46.68,46.75,46.65,46.68,20269.0,46.1594,46.2286,46.1297,46.1594,20269.0
2019-11-19 15:00:00,46.67,46.69,46.63,46.65,32132.0,46.1495,46.1693,46.11,46.1297,32132.0
2019-11-19 15:30:00,46.65,46.68,46.59,46.63,180469.0,46.1297,46.1594,46.0704,46.11,180469.0
2019-11-20 09:30:00,46.48,46.55,46.03,46.04,25421.0,45.9616,46.0309,45.5167,45.5265,25421.0
2019-11-20 10:00:00,46.08,46.26,46.04,46.2,30970.0,45.5661,45.7441,45.5265,45.6848,30970.0
2019-11-20 10:30:00,46.2,46.52,46.19,46.44,60442.0,45.6848,46.0012,45.6749,45.9221,60442.0
2019-11-20 11:00:00,46.44,46.58,46.4,46.49,31349.0,45.9221,46.0605,45.8825,45.9715,31349.0
2019-11-20 11:30:00,46.5,46.54,46.4,46.42,59058.0,45.9814,46.021,45.8825,45.9023,59058.0
2019-11-20 12:00:00,46.42,46.5,46.39,46.5,22937.0,45.9023,45.9814,45.8726,45.9814,22937.0
2019-11-20 12:30:00,46.5,46.52,46.09,46.16,37095.0,45.9814,46.0012,45.576,45.6452,37095.0
2019-11-20 13:00:00,46.15,46.15,45.87,45.97,50975.0,45.6353,45.6353,45.3584,45.4573,50975.0
2019-11-20 13:30:00,46.0,46.15,45.91,46.14,134865.0,45.487,45.6353,45.398,45.6254,134865.0
2019-11-20 14:00:00,46.13,46.15,46.03,46.07,63185.0,45.6155,45.6353,45.5167,45.5562,63185.0
2019-11-20 14:30:00,46.07,46.11,45.98,46.03,69134.0,45.5562,45.5958,45.4672,45.5167,69134.0
2019-11-20 15:00:00,46.03,46.16,45.99,46.06,56462.0,45.5167,45.6452,45.4771,45.5463,56462.0
2019-11-20 15:30:00,46.06,46.07,45.93,45.99,391005.0,45.5463,45.5562,45.4178,45.4771,391005.0
2019-11-21 09:30:00,45.99,46.28,45.84,46.14,29947.0,45.4771,45.7639,45.3288,45.6254,29947.0
2019-11-21 10:00:00,46.12,46.2,45.77,45.95,475870.0,45.6056,45.6848,45.2596,45.4375,475870.0
2019-11-21 10:30:00,45.96,46.16,45.87,46.05,23493.0,45.4474,45.6452,45.3584,45.5364,23493.0
2019-11-21 11:00:00,46.07,46.16,46.01,46.11,17731.0,45.5562,45.6452,45.4969,45.5958,17731.0
2019-11-21 11:30:00,46.09,46.11,45.91,45.94,17181.0,45.576,45.5958,45.398,45.4277,17181.0
2019-11-21 12:00:00,45.93,46.31,45.93,46.2,22255.0,45.4178,45.7935,45.4178,45.6848,22255.0
2019-11-21 12:30:00,46.2,46.34,46.17,46.3,18285.0,45.6848,45.8232,45.6551,45.7836,18285.0
2019-11-21 13:00:00,46.29,46.39,46.29,46.35,15663.0,45.7738,45.8726,45.7738,45.8331,15663.0
2019-11-21 13:30:00,46.36,46.38,46.31,46.32,27962.0,45.843,45.8627,45.7935,45.8034,27962.0
2019-11-21 14:00:00,46.32,46.37,46.27,46.34,31917.0,45.8034,45.8529,45.754,45.8232,31917.0
2019-11-21 14:30:00,46.34,46.4,46.34,46.37,33004.0,45.8232,45.8825,45.8232,45.8529,33004.0
2019-11-21 15:00:00,46.39,46.42,46.26,46.27,48439.0,45.8726,45.9023,45.7441,45.754,48439.0
2019-11-21 15:30:00,46.27,46.38,46.2,46.22,189975.0,45.754,45.8627,45.6848,45.7045,189975.0
2019-11-22 09:30:00,46.53,46.96,46.27,46.83,35355.0,46.0111,46.4363,45.754,46.3077,35355.0
2019-11-22 10:00:00,46.8,46.84,46.58,46.69,29952.0,46.2781,46.3176,46.0605,46.1693,29952.0
2019-11-22 10:30:00,46.7,46.78,46.5,46.56,25291.0,46.1792,46.2583,45.9814,46.0407,25291.0
2019-11-22 11:00:00,46.55,46.57,46.16,46.2,125940.0,46.0309,46.0506,45.6452,45.6848,125940.0
2019-11-22 11:30:00,46.16,46.42,46.16,46.31,60169.0,45.6452,45.9023,45.6452,45.7935,60169.0
2019-11-22 12:00:00,46.31,46.36,46.2,46.31,34300.0,45.7935,45.843,45.6848,45.7935,34300.0
2019-11-22 12:30:00,46.31,46.35,46.22,46.33,35681.0,45.7935,45.8331,45.7045,45.8133,35681.0
2019-11-22 13:00:00,46.33,46.53,46.32,46.48,40646.0,45.8133,46.0111,45.8034,45.9616,40646.0
2019-11-22 13:30:00,46.48,46.52,46.29,46.33,97478.0,45.9616,46.0012,45.7738,45.8133,97478.0
2019-11-22 14:00:00,46.32,46.34,46.23,46.26,27578.0,45.8034,45.8232,45.7144,45.7441,27578.0
2019-11-22 14:30:00,46.26,46.34,46.24,46.31,56193.0,45.7441,45.8232,45.7243,45.7935,56193.0
2019-11-22 15:00:00,46.31,46.32,46.21,46.22,33789.0,45.7935,45.8034,45.6946,45.7045,33789.0
2019-11-22 15:30:00,46.23,46.3,46.21,46.27,358499.0,45.7144,45.7836,45.6946,45.754,358499.0
2019-11-25 09:30:00,46.55,46.72,46.31,46.59,30240.0,46.0309,46.199,45.7935,46.0704,30240.0
2019-11-25 10:00:00,46.63,46.99,46.57,46.9,166257.0,46.11,46.4659,46.0506,46.3769,166257.0
2019-11-25 10:30:00,46.9,46.91,46.67,46.7,132177.0,46.3769,46.3868,46.1495,46.1792,132177.0
2019-11-25 11:00:00,46.73,46.79,46.59,46.61,37857.0,46.2088,46.2682,46.0704,46.0902,37857.0
2019-11-25 11:30:00,46.6,46.63,46.52,46.55,39073.0,46.0803,46.11,46.0012,46.0309,39073.0
2019-11-25 12:00:00,46.55,46.6,46.47,46.49,36883.0,46.0309,46.0803,45.9517,45.9715,36883.0
2019-11-25 12:30:00,46.49,46.54,46.41,46.54,39434.0,45.9715,46.021,45.8924,46.021,39434.0
2019-11-25 13:00:00,46.55,46.62,46.47,46.6,53000.0,46.0309,46.1001,45.9517,46.0803,53000.0
2019-11-25 13:30:00,46.6,46.67,46.56,46.61,28772.0,46.0803,46.1495,46.0407,46.0902,28772.0
2019-11-25 14:00:00,46.61,46.63,46.53,46.57,150692.0,46.0902,46.11,46.0111,46.0506,150692.0
2019-11-25 14:30:00,46.57,46.57,46.47,46.53,42341.0,46.0506,46.0506,45.9517,46.0111,42341.0
2019-11-25 15:00:00,46.54,46.57,46.51,46.56,71485.0,46.021,46.0506,45.9913,46.0407,71485.0
2019-11-25 15:30:00,46.57,46.69,46.53,46.66,171513.0,46.0506,46.1693,46.0111,46.1396,171513.0
2019-11-26 09:30:00,46.57,46.8,46.44,46.58,36536.0,46.0506,46.2781,45.9221,46.0605,36536.0
2019-11-26 10:00:00,46.6,46.68,46.29,46.37,38888.0,46.0803,46.1594,45.7738,45.8529,38888.0
2019-11-26 10:30:00,46.36,46.54,46.32,46.54,1522924.0,45.843,46.021,45.8034,46.021,1522924.0
2019-11-26 11:00:00,46.52,47.06,46.52,47.06,103364.0,46.0012,46.5352,46.0012,46.5352,103364.0
2019-11-26 11:30:00,47.05,47.14,47.0,47.03,64716.0,46.5253,46.6143,46.4758,46.5055,64716.0
2019-11-26 12:00:00,47.04,47.07,46.88,46.95,52803.0,46.5154,46.5451,46.3572,46.4264,52803.0
2019-11-26 12:30:00,46.96,46.99,46.85,46.85,25495.0,46.4363,46.4659,46.3275,46.3275,25495.0
2019-11-26 13:00:00,46.87,46.91,46.83,46.86,41081.0,46.3473,46.3868,46.3077,46.3374,41081.0
2019-11-26 13:30:00,46.86,46.88,46.72,46.72,26073.0,46.3374,46.3572,46.199,46.199,26073.0
2019-11-26 14:00:00,46.74,46.86,46.73,46.86,28793.0,46.2187,46.3374,46.2088,46.3374,28793.0
2019-11-26 14:30:00,46.85,46.9,46.83,46.87,35890.0,46.3275,46.3769,46.3077,46.3473,35890.0
2019-11-26 15:00:00,46.86,47.0,46.84,46.99,84643.0,46.3374,46.4758,46.3176,46.4659,84643.0
2019-11-26 15:30:00,46.99,47.11,46.97,47.0,245123.0,46.4659,46.5846,46.4462,46.4758,245123.0
2019-11-27 09:30:00,47.0,47.25,46.77,47.2,35304.0,46.4758,46.723,46.2484,46.6736,35304.0
2019-11-27 10:00:00,47.18,47.25,47.07,47.15,27876.0,46.6538,46.723,46.5451,46.6242,27876.0
2019-11-27 10:30:00,47.11,47.16,46.8,46.93,70101.0,46.5846,46.634,46.2781,46.4066,70101.0
2019-11-27 11:00:00,46.93,46.98,46.77,46.83,50755.0,46.4066,46.4561,46.2484,46.3077,50755.0
2019-11-27 11:30:00,46.81,46.81,46.52,46.53,28454.0,46.288,46.288,46.0012,46.0111,28454.0
2019-11-27 12:00:00,46.52,46.53,46.47,46.48,32633.0,46.0012,46.0111,45.9517,45.9616,32633.0
2019-11-27 12:30:00,46.47,46.58,46.45,46.55,33546.0,45.9517,46.0605,45.932,46.0309,33546.0
2019-11-27 13:00:00,46.55,46.68,46.53,46.64,21660.0,46.0309,46.1594,46.0111,46.1198,21660.0
2019-11-27 13:30:00,46.65,46.69,46.61,46.63,31147.0,46.1297,46.1693,46.0902,46.11,31147.0
2019-11-27 14:00:00,46.62,46.66,46.58,46.63,27462.0,46.1001,46.1396,46.0605,46.11,27462.0
2019-11-27 14:30:00,46.63,46.74,46.62,46.73,27805.0,46.11,46.2187,46.1001,46.2088,27805.0
2019-11-27 15:00:00,46.74,46.8,46.65,46.69,36383.0,46.2187,46.2781,46.1297,46.1693,36383.0
2019-11-27 15:30:00,46.68,46.74,46.61,46.73,106536.0,46.1594,46.2187,46.0902,46.2088,106536.0
2019-11-29 09:30:00,46.67,46.67,46.25,46.5,30786.0,46.1495,46.1495,45.7342,45.9814,30786.0
2019-11-29 10:00:00,46.52,46.73,46.52,46.68,33633.0,46.0012,46.2088,46.0012,46.1594,33633.0
2019-11-29 10:30:00,46.68,46.71,46.53,46.59,15112.0,46.1594,46.1891,46.0111,46.0704,15112.0
2019-11-29 11:00:00,46.58,46.58,46.29,46.34,20127.0,46.0605,46.0605,45.7738,45.8232,20127.0
2019-11-29 11:30:00,46.32,46.45,46.3,46.4,49429.0,45.8034,45.932,45.7836,45.8825,49429.0
2019-11-29 12:00:00,46.4,46.6,46.39,46.52,22317.0,45.8825,46.0803,45.8726,46.0012,22317.0
2019-11-29 12:30:00,46.52,46.53,46.18,46.27,126006.0,46.0012,46.0111,45.665,45.754,126006.0
2019-12-02 09:30:00,46.62,46.79,46.42,46.59,94333.0,46.1001,46.2682,45.9023,46.0704,94333.0
2019-12-02 10:00:00,46.57,46.57,46.08,46.11,36180.0,46.0506,46.0506,45.5661,45.5958,36180.0
2019-12-02 10:30:00,46.14,46.26,46.03,46.08,59178.0,45.6254,45.7441,45.5167,45.5661,59178.0
2019-12-02 11:00:00,46.08,46.18,45.99,46.11,35733.0,45.5661,45.665,45.4771,45.5958,35733.0
2019-12-02 11:30:00,46.09,46.1,45.95,45.96,29970.0,45.576,45.5859,45.4375,45.4474,29970.0
2019-12-02 12:00:00,45.96,46.12,45.94,46.05,68089.0,45.4474,45.6056,45.4277,45.5364,68089.0
2019-12-02 12:30:00,46.05,46.12,46.01,46.07,191176.0,45.5364,45.6056,45.4969,45.5562,191176.0
2019-12-02 13:00:00,46.06,46.24,46.06,46.13,51101.0,45.5463,45.7243,45.5463,45.6155,51101.0
2019-12-02 13:30:00,46.13,46.23,46.07,46.14,26918.0,45.6155,45.7144,45.5562,45.6254,26918.0
2019-12-02 14:00:00,46.13,46.26,46.09,46.26,33429.0,45.6155,45.7441,45.576,45.7441,33429.0
2019-12-02 14:30:00,46.27,46.4,46.25,46.26,53744.0,45.754,45.8825,45.7342,45.7441,53744.0
2019-12-02 15:00:00,46.26,46.29,46.19,46.23,117073.0,45.7441,45.7738,45.6749,45.7144,117073.0
2019-12-02 15:30:00,46.23,46.26,45.99,46.08,451317.0,45.7144,45.7441,45.4771,45.5661,451317.0
2019-12-03 09:30:00,45.55,45.55,44.8,45.15,183849.0,45.042,45.042,44.3004,44.6465,183849.0
2019-12-03 10:00:00,45.12,45.12,44.9,44.96,51233.0,44.6168,44.6168,44.3993,44.4586,51233.0
2019-12-03 10:30:00,44.94,44.96,44.7,44.87,67425.0,44.4388,44.4586,44.2015,44.3696,67425.0
2019-12-03 11:00:00,44.87,45.08,44.83,44.98,54518.0,44.3696,44.5772,44.33,44.4784,54518.0
2019-12-03 11:30:00,44.97,45.07,44.92,45.0,31803.0,44.4685,44.5674,44.419,44.4981,31803.0
2019-12-03 12:00:00,45.0,45.07,44.93,45.02,54346.0,44.4981,44.5674,44.4289,44.5179,54346.0
2019-12-03 12:30:00,45.02,45.07,44.96,45.03,54650.0,44.5179,44.5674,44.4586,44.5278,54650.0
2019-12-03 13:00:00,45.03,45.15,45.03,45.14,42999.0,44.5278,44.6465,44.5278,44.6366,42999.0
2019-12-03 13:30:00,45.14,45.23,45.13,45.2,59450.0,44.6366,44.7256,44.6267,44.6959,59450.0
2019-12-03 14:00:00,45.19,45.3,45.1,45.15,61035.0,44.686,44.7948,44.597,44.6465,61035.0
2019-12-03 14:30:00,45.13,45.25,45.09,45.21,109182.0,44.6267,44.7453,44.5871,44.7058,109182.0
2019-12-03 15:00:00,45.2,45.36,45.13,45.36,118672.0,44.6959,44.8541,44.6267,44.8541,118672.0
2019-12-03 15:30:00,45.36,45.49,45.27,45.3,302086.0,44.8541,44.9827,44.7651,44.7948,302086.0
2019-12-04 09:30:00,45.49,46.12,45.49,46.12,55799.0,44.9827,45.6056,44.9827,45.6056,55799.0
2019-12-04 10:00:00,46.07,46.1,45.63,45.7,64763.0,45.5562,45.5859,45.1211,45.1903,64763.0
2019-12-04 10:30:00,45.7,45.75,45.61,45.65,37805.0,45.1903,45.2398,45.1013,45.1409,37805.0
2019-12-04 11:00:00,45.66,45.7,45.43,45.5,60147.0,45.1508,45.1903,44.9233,44.9926,60147.0
2019-12-04 11:30:00,45.5,45.58,45.46,45.47,51094.0,44.9926,45.0717,44.953,44.9629,51094.0
2019-12-04 12:00:00,45.46,45.48,45.38,45.42,43475.0,44.953,44.9728,44.8739,44.9135,43475.0
2019-12-04 12:30:00,45.41,45.52,45.4,45.5,31935.0,44.9036,45.0123,44.8937,44.9926,31935.0
2019-12-04 13:00:00,45.5,45.5,45.36,45.4,77839.0,44.9926,44.9926,44.8541,44.8937,77839.0
2019-12-04 13:30:00,45.4,45.41,45.26,45.29,61835.0,44.8937,44.9036,44.7552,44.7849,61835.0
2019-12-04 14:00:00,45.29,45.46,45.28,45.45,42692.0,44.7849,44.953,44.775,44.9431,42692.0
2019-12-04 14:30:00,45.45,45.49,45.38,45.41,35229.0,44.9431,44.9827,44.8739,44.9036,35229.0
2019-12-04 15:00:00,45.41,45.42,45.33,45.34,53854.0,44.9036,44.9135,44.8245,44.8343,53854.0
2019-12-04 15:30:00,45.34,45.35,45.01,45.07,385620.0,44.8343,44.8442,44.508,44.5674,385620.0
2019-12-05 09:30:00,45.31,45.6,44.99,45.02,40201.0,44.8047,45.0914,44.4882,44.5179,40201.0
2019-12-05 10:00:00,45.03,45.17,44.95,45.15,35730.0,44.5278,44.6662,44.4487,44.6465,35730.0
2019-12-05 10:30:00,45.16,45.22,45.06,45.11,22316.0,44.6564,44.7157,44.5575,44.6069,22316.0
2019-12-05 11:00:00,45.08,45.12,45.02,45.09,34740.0,44.5772,44.6168,44.5179,44.5871,34740.0
2019-12-05 11:30:00,45.11,45.18,44.99,45.12,33393.0,44.6069,44.6761,44.4882,44.6168,33393.0
2019-12-05 12:00:00,45.12,45.17,44.92,44.92,249883.0,44.6168,44.6662,44.419,44.419,249883.0
2019-12-05 12:30:00,44.92,44.95,44.74,44.74,286544.0,44.419,44.4487,44.241,44.241,286544.0
2019-12-05 13:00:00,44.73,44.88,44.73,44.84,45456.0,44.2311,44.3795,44.2311,44.3399,45456.0
2019-12-05 13:30:00,44.85,44.96,44.83,44.83,42859.0,44.3498,44.4586,44.33,44.33,42859.0
2019-12-05 14:00:00,44.84,44.9,44.81,44.86,42788.0,44.3399,44.3993,44.3103,44.3597,42788.0
2019-12-05 14:30:00,44.86,44.86,44.69,44.84,88694.0,44.3597,44.3597,44.1916,44.3399,88694.0
2019-12-05 15:00:00,44.83,44.85,44.69,44.85,300676.0,44.33,44.3498,44.1916,44.3498,300676.0
2019-12-05 15:30:00,44.85,45.02,44.84,45.01,313870.0,44.3498,44.5179,44.3399,44.508,313870.0
2019-12-06 09:30:00,45.5,45.89,45.15,45.83,71148.0,44.9926,45.3782,44.6465,45.3189,71148.0
2019-12-06 10:00:00,45.77,45.83,45.5,45.55,97981.0,45.2596,45.3189,44.9926,45.042,97981.0
2019-12-06 10:30:00,45.56,45.7,45.4,45.63,118696.0,45.0519,45.1903,44.8937,45.1211,118696.0
2019-12-06 11:00:00,45.59,45.64,45.49,45.59,107805.0,45.0816,45.131,44.9827,45.0816,107805.0
2019-12-06 11:30:00,45.59,45.67,45.52,45.56,53994.0,45.0816,45.1607,45.0123,45.0519,53994.0
2019-12-06 12:00:00,45.58,45.77,45.55,45.76,26674.0,45.0717,45.2596,45.042,45.2497,26674.0
2019-12-06 12:30:00,45.75,45.81,45.71,45.77,160441.0,45.2398,45.2991,45.2002,45.2596,160441.0
2019-12-06 13:00:00,45.76,45.76,45.59,45.62,135824.0,45.2497,45.2497,45.0816,45.1112,135824.0
2019-12-06 13:30:00,45.63,45.67,45.5,45.52,134911.0,45.1211,45.1607,44.9926,45.0123,134911.0
2019-12-06 14:00:00,45.52,45.53,45.35,45.46,187226.0,45.0123,45.0222,44.8442,44.953,187226.0
2019-12-06 14:30:00,45.46,45.5,45.36,45.43,97942.0,44.953,44.9926,44.8541,44.9233,97942.0
2019-12-06 15:00:00,45.43,45.44,45.36,45.4,50323.0,44.9233,44.9332,44.8541,44.8937,50323.0
2019-12-06 15:30:00,45.39,45.41,45.09,45.17,238635.0,44.8838,44.9036,44.5871,44.6662,238635.0
2019-12-09 09:30:00,45.11,45.16,44.88,44.96,158567.0,44.6069,44.6564,44.3795,44.4586,158567.0
2019-12-09 10:00:00,44.97,45.33,44.96,45.13,328043.0,44.4685,44.8245,44.4586,44.6267,328043.0
2019-12-09 10:30:00,45.12,45.17,44.95,45.03,174555.0,44.6168,44.6662,44.4487,44.5278,174555.0
2019-12-09 11:00:00,45.04,45.1,44.83,44.91,147150.0,44.5377,44.597,44.33,44.4091,147150.0
2019-12-09 11:30:00,44.91,44.94,44.62,44.66,63726.0,44.4091,44.4388,44.1224,44.1619,63726.0
2019-12-09 12:00:00,44.66,44.72,44.36,44.36,139086.0,44.1619,44.2213,43.8653,43.8653,139086.0
2019-12-09 12:30:00,44.36,44.44,44.28,44.31,188593.0,43.8653,43.9444,43.7862,43.8158,188593.0
2019-12-09 13:00:00,44.32,44.41,44.21,44.25,173071.0,43.8257,43.9147,43.7169,43.7565,173071.0
2019-12-09 13:30:00,44.24,44.24,44.04,44.23,233059.0,43.7466,43.7466,43.5488,43.7367,233059.0
2019-12-09 14:00:00,44.24,44.34,44.17,44.3,207571.0,43.7466,43.8455,43.6774,43.8059,207571.0
2019-12-09 14:30:00,44.3,44.33,44.22,44.25,72450.0,43.8059,43.8356,43.7268,43.7565,72450.0
2019-12-09 15:00:00,44.25,44.44,44.22,44.42,169232.0,43.7565,43.9444,43.7268,43.9246,169232.0
2019-12-09 15:30:00,44.41,44.54,44.37,44.42,213098.0,43.9147,44.0433,43.8752,43.9246,213098.0
2019-12-10 09:30:00,44.4,44.57,44.15,44.47,90200.0,43.9048,44.0729,43.6576,43.974,90200.0
2019-12-10 10:00:00,44.46,44.51,44.37,44.48,79004.0,43.9642,44.0136,43.8752,43.9839,79004.0
2019-12-10 10:30:00,44.47,44.48,44.32,44.44,149844.0,43.974,43.9839,43.8257,43.9444,149844.0
2019-12-10 11:00:00,44.44,44.51,44.31,44.4,167533.0,43.9444,44.0136,43.8158,43.9048,167533.0
2019-12-10 11:30:00,44.4,44.53,44.35,44.47,80753.0,43.9048,44.0334,43.8554,43.974,80753.0
2019-12-10 12:00:00,44.46,44.52,44.42,44.43,33653.0,43.9642,44.0235,43.9246,43.9345,33653.0
2019-12-10 12:30:00,44.44,44.46,44.37,44.45,36857.0,43.9444,43.9642,43.8752,43.9543,36857.0
2019-12-10 13:00:00,44.44,44.45,44.34,44.44,82673.0,43.9444,43.9543,43.8455,43.9444,82673.0
2019-12-10 13:30:00,44.45,44.5,44.38,44.42,52272.0,43.9543,44.0037,43.8851,43.9246,52272.0
2019-12-10 14:00:00,44.41,44.42,44.36,44.39,52404.0,43.9147,43.9246,43.8653,43.8949,52404.0
2019-12-10 14:30:00,44.4,44.42,44.27,44.27,54062.0,43.9048,43.9246,43.7763,43.7763,54062.0
2019-12-10 15:00:00,44.28,44.29,44.17,44.18,57821.0,43.7862,43.7961,43.6774,43.6873,57821.0
2019-12-10 15:30:00,44.18,44.19,44.08,44.13,206082.0,43.6873,43.6972,43.5884,43.6378,206082.0
2019-12-11 09:30:00,44.0,44.35,44.0,44.13,45103.0,43.5093,43.8554,43.5093,43.6378,45103.0
2019-12-11 10:00:00,44.1,44.2,43.91,43.97,31955.0,43.6082,43.7071,43.4203,43.4796,31955.0
2019-12-11 10:30:00,43.94,43.94,43.86,43.9,35378.0,43.45,43.45,43.3709,43.4104,35378.0
2019-12-11 11:00:00,43.92,43.93,43.77,43.88,50279.0,43.4302,43.4401,43.2819,43.3906,50279.0
2019-12-11 11:30:00,43.87,43.92,43.82,43.85,28527.0,43.3807,43.4302,43.3313,43.361,28527.0
2019-12-11 12:00:00,43.86,43.88,43.81,43.85,30563.0,43.3709,43.3906,43.3214,43.361,30563.0
2019-12-11 12:30:00,43.86,43.95,43.84,43.94,25616.0,43.3709,43.4598,43.3511,43.45,25616.0
2019-12-11 13:00:00,43.94,44.0,43.89,43.89,46866.0,43.45,43.5093,43.4005,43.4005,46866.0
2019-12-11 13:30:00,43.89,43.89,43.76,43.79,45762.0,43.4005,43.4005,43.272,43.3016,45762.0
2019-12-11 14:00:00,43.78,43.95,43.76,43.93,47175.0,43.2917,43.4598,43.272,43.4401,47175.0
2019-12-11 14:30:00,43.94,44.0,43.87,43.97,55727.0,43.45,43.5093,43.3807,43.4796,55727.0
2019-12-11 15:00:00,43.98,44.0,43.94,43.96,59185.0,43.4895,43.5093,43.45,43.4697,59185.0
2019-12-11 15:30:00,43.95,43.98,43.87,43.93,121551.0,43.4598,43.4895,43.3807,43.4401,121551.0
2019-12-12 09:30:00,43.8,44.16,43.69,44.16,83254.0,43.331,43.6872,43.2222,43.6872,83254.0
2019-12-12 10:00:00,44.16,44.4,44.15,44.35,81037.0,43.6872,43.9246,43.6773,43.8751,81037.0
2019-12-12 10:30:00,44.36,44.39,44.18,44.28,53859.0,43.885,43.9147,43.707,43.8059,53859.0
2019-12-12 11:00:00,44.27,44.31,44.19,44.2,66957.0,43.796,43.8356,43.7169,43.7267,66957.0
2019-12-12 11:30:00,44.2,44.36,44.18,44.32,110939.0,43.7267,43.885,43.707,43.8455,110939.0
2019-12-12 12:00:00,44.3,44.34,44.2,44.26,62608.0,43.8257,43.8652,43.7267,43.7861,62608.0
2019-12-12 12:30:00,44.27,44.47,44.26,44.4,77669.0,43.796,43.9939,43.7861,43.9246,77669.0
2019-12-12 13:00:00,44.41,44.45,44.34,44.35,68707.0,43.9345,43.9741,43.8652,43.8751,68707.0
2019-12-12 13:30:00,44.35,44.38,44.26,44.28,81788.0,43.8751,43.9048,43.7861,43.8059,81788.0
2019-12-12 14:00:00,44.28,44.32,44.22,44.27,74684.0,43.8059,43.8455,43.7465,43.796,74684.0
2019-12-12 14:30:00,44.26,44.47,44.25,44.34,119098.0,43.7861,43.9939,43.7762,43.8652,119098.0
2019-12-12 15:00:00,44.34,44.48,44.33,44.41,172685.0,43.8652,44.0037,43.8554,43.9345,172685.0
2019-12-12 15:30:00,44.42,44.49,44.33,44.4,250384.0,43.9444,44.0136,43.8554,43.9246,250384.0
2019-12-13 09:30:00,44.31,44.31,43.94,44.13,81527.0,43.8356,43.8356,43.4695,43.6575,81527.0
2019-12-13 10:00:00,44.08,44.68,44.08,44.49,68811.0,43.608,44.2016,43.608,44.0136,68811.0
2019-12-13 10:30:00,44.49,44.49,44.06,44.06,50714.0,44.0136,44.0136,43.5882,43.5882,50714.0
2019-12-13 11:00:00,44.04,44.05,43.66,43.69,47533.0,43.5685,43.5783,43.1925,43.2222,47533.0
2019-12-13 11:30:00,43.68,44.0,43.68,43.91,144455.0,43.2123,43.5289,43.2123,43.4398,144455.0
2019-12-13 12:00:00,43.91,43.94,43.76,43.82,44006.0,43.4398,43.4695,43.2915,43.3508,44006.0
2019-12-13 12:30:00,43.83,43.85,43.68,43.77,39015.0,43.3607,43.3805,43.2123,43.3013,39015.0
2019-12-13 13:00:00,43.77,43.77,43.54,43.55,57784.0,43.3013,43.3013,43.0738,43.0837,57784.0
2019-12-13 13:30:00,43.54,43.57,43.3,43.4,92134.0,43.0738,43.1035,42.8364,42.9353,92134.0
2019-12-13 14:00:00,43.41,43.44,43.26,43.39,106004.0,42.9452,42.9749,42.7968,42.9254,106004.0
2019-12-13 14:30:00,43.39,43.58,43.39,43.52,158652.0,42.9254,43.1134,42.9254,43.054,158652.0
2019-12-13 15:00:00,43.53,43.54,43.45,43.46,135162.0,43.0639,43.0738,42.9848,42.9947,135162.0
2019-12-13 15:30:00,43.47,43.58,43.44,43.45,166032.0,43.0046,43.1134,42.9749,42.9848,166032.0
2019-12-16 09:30:00,43.75,44.38,43.75,44.21,67256.0,43.2816,43.9048,43.2816,43.7366,67256.0
2019-12-16 10:00:00,44.2,44.59,44.2,44.41,53828.0,43.7267,44.1126,43.7267,43.9345,53828.0
2019-12-16 10:30:00,44.43,44.62,44.41,44.57,54906.0,43.9543,44.1422,43.9345,44.0928,54906.0
2019-12-16 11:00:00,44.57,44.62,44.49,44.56,65895.0,44.0928,44.1422,44.0136,44.0829,65895.0
2019-12-16 11:30:00,44.55,44.61,44.52,44.57,40716.0,44.073,44.1324,44.0433,44.0928,40716.0
2019-12-16 12:00:00,44.59,44.66,44.58,44.65,47753.0,44.1126,44.1818,44.1027,44.1719,47753.0
2019-12-16 12:30:00,44.65,44.65,44.55,44.6,26100.0,44.1719,44.1719,44.073,44.1225,26100.0
2019-12-16 13:00:00,44.61,44.61,44.49,44.5,30420.0,44.1324,44.1324,44.0136,44.0235,30420.0
2019-12-16 13:30:00,44.51,44.58,44.5,44.55,27678.0,44.0334,44.1027,44.0235,44.073,27678.0
2019-12-16 14:00:00,44.56,44.57,44.49,44.51,28149.0,44.0829,44.0928,44.0136,44.0334,28149.0
2019-12-16 14:30:00,44.5,44.51,44.47,44.48,47709.0,44.0235,44.0334,43.9939,44.0037,47709.0
2019-12-16 15:00:00,44.47,44.51,44.39,44.39,62958.0,43.9939,44.0334,43.9147,43.9147,62958.0
2019-12-16 15:30:00,44.4,44.4,44.08,44.09,621992.0,43.9246,43.9246,43.608,43.6179,621992.0
2019-12-17 09:30:00,44.05,44.25,44.01,44.09,47177.0,43.5783,43.7762,43.5388,43.6179,47177.0
2019-12-17 10:00:00,44.09,44.13,43.9,44.08,49887.0,43.6179,43.6575,43.43,43.608,49887.0
2019-12-17 10:30:00,44.05,44.15,44.03,44.06,63825.0,43.5783,43.6773,43.5586,43.5882,63825.0
2019-12-17 11:00:00,44.07,44.13,43.97,44.07,109867.0,43.5981,43.6575,43.4992,43.5981,109867.0
2019-12-17 11:30:00,44.08,44.15,44.04,44.13,64335.0,43.608,43.6773,43.5685,43.6575,64335.0
2019-12-17 12:00:00,44.14,44.15,44.03,44.05,47690.0,43.6674,43.6773,43.5586,43.5783,47690.0
2019-12-17 12:30:00,44.05,44.19,44.03,44.18,59637.0,43.5783,43.7169,43.5586,43.707,59637.0
2019-12-17 13:00:00,44.18,44.19,44.08,44.16,56095.0,43.707,43.7169,43.608,43.6872,56095.0
2019-12-17 13:30:00,44.16,44.29,44.12,44.29,78399.0,43.6872,43.8158,43.6476,43.8158,78399.0
2019-12-17 14:00:00,44.31,44.35,44.26,44.33,47596.0,43.8356,43.8751,43.7861,43.8554,47596.0
2019-12-17 14:30:00,44.34,44.49,44.33,44.37,67707.0,43.8652,44.0136,43.8554,43.8949,67707.0
2019-12-17 15:00:00,44.36,44.5,44.33,44.46,79054.0,43.885,44.0235,43.8554,43.984,79054.0
2019-12-17 15:30:00,44.46,44.52,44.38,44.44,319006.0,43.984,44.0433,43.9048,43.9642,319006.0
2019-12-18 09:30:00,44.43,44.5,44.11,44.38,68824.0,43.9543,44.0235,43.6377,43.9048,68824.0
2019-12-18 10:00:00,44.37,44.37,44.18,44.25,38632.0,43.8949,43.8949,43.707,43.7762,38632.0
2019-12-18 10:30:00,44.26,44.4,44.25,44.31,29867.0,43.7861,43.9246,43.7762,43.8356,29867.0
2019-12-18 11:00:00,44.31,44.32,44.18,44.19,30428.0,43.8356,43.8455,43.707,43.7169,30428.0
2019-12-18 11:30:00,44.18,44.22,44.02,44.03,33012.0,43.707,43.7465,43.5487,43.5586,33012.0
2019-12-18 12:00:00,44.03,44.1,44.01,44.05,25120.0,43.5586,43.6278,43.5388,43.5783,25120.0
2019-12-18 12:30:00,44.02,44.04,43.85,43.87,37014.0,43.5487,43.5685,43.3805,43.4003,37014.0
2019-12-18 13:00:00,43.86,43.93,42.93,43.72,374052.0,43.3904,43.4596,42.4703,43.2519,374052.0
2019-12-18 13:30:00,43.72,43.85,43.66,43.81,59221.0,43.2519,43.3805,43.1925,43.3409,59221.0
2019-12-18 14:00:00,43.84,43.88,43.73,43.75,35602.0,43.3706,43.4102,43.2618,43.2816,35602.0
2019-12-18 14:30:00,43.73,43.83,43.71,43.82,51863.0,43.2618,43.3607,43.242,43.3508,51863.0
2019-12-18 15:00:00,43.82,43.89,43.79,43.87,73294.0,43.3508,43.4201,43.3211,43.4003,73294.0
2019-12-18 15:30:00,43.88,43.89,43.79,43.82,383740.0,43.4102,43.4201,43.3211,43.3508,383740.0
2019-12-19 09:30:00,43.71,44.16,43.69,44.12,40606.0,43.242,43.6872,43.2222,43.6476,40606.0
2019-12-19 10:00:00,44.11,44.15,43.94,44.06,46908.0,43.6377,43.6773,43.4695,43.5882,46908.0
2019-12-19 10:30:00,44.06,44.25,44.02,44.22,38751.0,43.5882,43.7762,43.5487,43.7465,38751.0
2019-12-19 11:00:00,44.23,44.31,44.15,44.3,50961.0,43.7564,43.8356,43.6773,43.8257,50961.0
2019-12-19 11:30:00,44.3,44.5,44.29,44.47,97041.0,43.8257,44.0235,43.8158,43.9939,97041.0
2019-12-19 12:00:00,44.47,44.59,44.47,44.57,54579.0,43.9939,44.1126,43.9939,44.0928,54579.0
2019-12-19 12:30:00,44.58,44.61,44.5,44.54,60817.0,44.1027,44.1324,44.0235,44.0631,60817.0
2019-12-19 13:00:00,44.54,44.58,44.51,44.55,24543.0,44.0631,44.1027,44.0334,44.073,24543.0
2019-12-19 13:30:00,44.55,44.55,44.46,44.52,25831.0,44.073,44.073,43.984,44.0433,25831.0
2019-12-19 14:00:00,44.51,44.64,44.51,44.62,31847.0,44.0334,44.162,44.0334,44.1422,31847.0
2019-12-19 14:30:00,44.63,44.74,44.61,44.64,85331.0,44.1521,44.261,44.1324,44.162,85331.0
2019-12-19 15:00:00,44.63,44.64,44.59,44.59,32995.0,44.1521,44.162,44.1126,44.1126,32995.0
2019-12-19 15:30:00,44.6,44.69,44.57,44.67,244272.0,44.1225,44.2115,44.0928,44.1917,244272.0
2019-12-20 09:30:00,45.13,45.13,44.78,45.03,370362.0,44.6468,44.6468,44.3005,44.5479,370362.0
2019-12-20 10:00:00,45.05,45.15,44.96,45.03,110131.0,44.5676,44.6666,44.4786,44.5479,110131.0
2019-12-20 10:30:00,45.04,45.07,44.95,44.96,153333.0,44.5577,44.5874,44.4687,44.4786,153333.0
2019-12-20 11:00:00,44.96,45.1,44.86,45.08,93100.0,44.4786,44.6171,44.3797,44.5973,93100.0
2019-12-20 11:30:00,45.09,45.23,45.08,45.18,48901.0,44.6072,44.7457,44.5973,44.6963,48901.0
2019-12-20 12:00:00,45.17,45.21,45.15,45.18,41041.0,44.6864,44.7259,44.6666,44.6963,41041.0
2019-12-20 12:30:00,45.19,45.25,45.18,45.2,44902.0,44.7061,44.7655,44.6963,44.716,44902.0
2019-12-20 13:00:00,45.21,45.28,45.21,45.25,43725.0,44.7259,44.7952,44.7259,44.7655,43725.0
2019-12-20 13:30:00,45.25,45.41,45.21,45.25,152615.0,44.7655,44.9238,44.7259,44.7655,152615.0
2019-12-20 14:00:00,45.24,45.27,45.14,45.15,76633.0,44.7556,44.7853,44.6567,44.6666,76633.0
2019-12-20 14:30:00,45.15,45.22,45.13,45.18,94151.0,44.6666,44.7358,44.6468,44.6963,94151.0
2019-12-20 15:00:00,45.17,45.18,45.06,45.12,142762.0,44.6864,44.6963,44.5775,44.6369,142762.0
2019-12-20 15:30:00,45.12,45.29,45.09,45.19,410802.0,44.6369,44.8051,44.6072,44.7061,410802.0
2019-12-23 09:30:00,45.5,45.7,45.17,45.44,94029.0,45.0128,45.2107,44.6864,44.9535,94029.0
2019-12-23 10:00:00,45.4,45.6,45.31,45.6,58371.0,44.9139,45.1118,44.8249,45.1118,58371.0
2019-12-23 10:30:00,45.6,45.66,45.53,45.65,55801.0,45.1118,45.1711,45.0425,45.1612,55801.0
2019-12-23 11:00:00,45.66,45.71,45.51,45.57,49419.0,45.1711,45.2206,45.0227,45.0821,49419.0
2019-12-23 11:30:00,45.58,45.66,45.53,45.6,59533.0,45.092,45.1711,45.0425,45.1118,59533.0
2019-12-23 12:00:00,45.59,45.64,45.58,45.61,27703.0,45.1019,45.1513,45.092,45.1216,27703.0
2019-12-23 12:30:00,45.61,45.66,45.55,45.65,51995.0,45.1216,45.1711,45.0623,45.1612,51995.0
2019-12-23 13:00:00,45.64,45.66,45.6,45.62,39761.0,45.1513,45.1711,45.1118,45.1315,39761.0
2019-12-23 13:30:00,45.6,45.66,45.59,45.65,37128.0,45.1118,45.1711,45.1019,45.1612,37128.0
2019-12-23 14:00:00,45.65,45.7,45.62,45.69,38270.0,45.1612,45.2107,45.1315,45.2008,38270.0
2019-12-23 14:30:00,45.7,45.7,45.52,45.56,62768.0,45.2107,45.2107,45.0326,45.0722,62768.0
2019-12-23 15:00:00,45.56,45.59,45.5,45.51,46247.0,45.0722,45.1019,45.0128,45.0227,46247.0
2019-12-23 15:30:00,45.51,45.65,45.48,45.58,405259.0,45.0227,45.1612,44.993,45.092,405259.0
2019-12-24 09:30:00,45.74,45.74,45.47,45.58,85726.0,45.2503,45.2503,44.9831,45.092,85726.0
2019-12-24 10:00:00,45.59,45.61,45.22,45.3,49947.0,45.1019,45.1216,44.7358,44.815,49947.0
2019-12-24 10:30:00,45.31,45.32,45.2,45.22,14446.0,44.8249,44.8348,44.716,44.7358,14446.0
2019-12-24 11:00:00,45.21,45.25,45.12,45.15,20514.0,44.7259,44.7655,44.6369,44.6666,20514.0
2019-12-24 11:30:00,45.15,45.25,45.09,45.09,19636.0,44.6666,44.7655,44.6072,44.6072,19636.0
2019-12-24 12:00:00,45.1,45.12,45.0,45.01,19561.0,44.6171,44.6369,44.5182,44.5281,19561.0
2019-12-24 12:30:00,45.0,45.11,44.97,45.03,52087.0,44.5182,44.627,44.4885,44.5479,52087.0
2019-12-26 09:30:00,45.12,45.27,44.95,44.96,30910.0,44.6369,44.7853,44.4687,44.4786,30910.0
2019-12-26 10:00:00,44.93,45.11,44.91,45.06,38910.0,44.4489,44.627,44.4291,44.5775,38910.0
2019-12-26 10:30:00,45.05,45.11,44.98,45.05,28489.0,44.5676,44.627,44.4984,44.5676,28489.0
2019-12-26 11:00:00,45.05,45.1,45.0,45.07,14287.0,44.5676,44.6171,44.5182,44.5874,14287.0
2019-12-26 11:30:00,45.06,45.15,45.03,45.12,24650.0,44.5775,44.6666,44.5479,44.6369,24650.0
2019-12-26 12:00:00,45.12,45.16,44.86,44.86,48099.0,44.6369,44.6765,44.3797,44.3797,48099.0
2019-12-26 12:30:00,44.88,44.96,44.87,44.9,17067.0,44.3995,44.4786,44.3896,44.4192,17067.0
2019-12-26 13:00:00,44.93,44.94,44.88,44.9,13633.0,44.4489,44.4588,44.3995,44.4192,13633.0
2019-12-26 13:30:00,44.9,44.95,44.87,44.92,15628.0,44.4192,44.4687,44.3896,44.439,15628.0
2019-12-26 14:00:00,44.93,44.95,44.92,44.94,11531.0,44.4489,44.4687,44.439,44.4588,11531.0
2019-12-26 14:30:00,44.94,45.0,44.92,44.95,15758.0,44.4588,44.5182,44.439,44.4687,15758.0
2019-12-26 15:00:00,44.94,44.97,44.9,44.92,36603.0,44.4588,44.4885,44.4192,44.439,36603.0
2019-12-26 15:30:00,44.92,45.06,44.87,45.05,98709.0,44.439,44.5775,44.3896,44.5676,98709.0
2019-12-27 09:30:00,45.06,45.15,44.9,45.0,43029.0,44.5775,44.6666,44.4192,44.5182,43029.0
2019-12-27 10:00:00,44.97,45.0,44.92,44.97,29258.0,44.4885,44.5182,44.439,44.4885,29258.0
2019-12-27 10:30:00,44.96,45.01,44.93,44.96,31026.0,44.4786,44.5281,44.4489,44.4786,31026.0
2019-12-27 11:00:00,44.96,44.98,44.73,44.82,70320.0,44.4786,44.4984,44.2511,44.3401,70320.0
2019-12-27 11:30:00,44.82,44.85,44.77,44.82,15362.0,44.3401,44.3698,44.2906,44.3401,15362.0
2019-12-27 12:00:00,44.83,44.89,44.7,44.73,19371.0,44.35,44.4094,44.2214,44.2511,19371.0
2019-12-27 12:30:00,44.71,44.75,44.63,44.73,21276.0,44.2313,44.2709,44.1521,44.2511,21276.0
2019-12-27 13:00:00,44.73,44.75,44.67,44.69,17872.0,44.2511,44.2709,44.1917,44.2115,17872.0
2019-12-27 13:30:00,44.69,44.69,44.56,44.57,27921.0,44.2115,44.2115,44.0829,44.0928,27921.0
2019-12-27 14:00:00,44.58,44.61,44.52,44.55,17032.0,44.1027,44.1324,44.0433,44.073,17032.0
2019-12-27 14:30:00,44.55,44.56,44.48,44.49,24312.0,44.073,44.0829,44.0037,44.0136,24312.0
2019-12-27 15:00:00,44.49,44.5,44.43,44.43,70880.0,44.0136,44.0235,43.9543,43.9543,70880.0
2019-12-27 15:30:00,44.42,44.44,44.19,44.37,256017.0,43.9444,43.9642,43.7169,43.8949,256017.0
2019-12-30 09:30:00,44.37,44.59,44.16,44.35,95519.0,43.8949,44.1126,43.6872,43.8751,95519.0
2019-12-30 10:00:00,44.39,44.53,44.36,44.44,67703.0,43.9147,44.0532,43.885,43.9642,67703.0
2019-12-30 10:30:00,44.44,44.44,44.27,44.39,47707.0,43.9642,43.9642,43.796,43.9147,47707.0
2019-12-30 11:00:00,44.41,44.64,44.37,44.6,58245.0,43.9345,44.162,43.8949,44.1225,58245.0
2019-12-30 11:30:00,44.6,44.72,44.55,44.7,62408.0,44.1225,44.2412,44.073,44.2214,62408.0
2019-12-30 12:00:00,44.72,44.78,44.69,44.76,48596.0,44.2412,44.3005,44.2115,44.2807,48596.0
2019-12-30 12:30:00,44.76,44.85,44.72,44.75,46435.0,44.2807,44.3698,44.2412,44.2709,46435.0
2019-12-30 13:00:00,44.76,44.84,44.74,44.8,24233.0,44.2807,44.3599,44.261,44.3203,24233.0
2019-12-30 13:30:00,44.79,44.84,44.72,44.78,14424.0,44.3104,44.3599,44.2412,44.3005,14424.0
2019-12-30 14:00:00,44.79,44.79,44.63,44.69,63126.0,44.3104,44.3104,44.1521,44.2115,63126.0
2019-12-30 14:30:00,44.69,44.71,44.6,44.6,43055.0,44.2115,44.2313,44.1225,44.1225,43055.0
2019-12-30 15:00:00,44.6,44.7,44.59,44.64,43357.0,44.1225,44.2214,44.1126,44.162,43357.0
2019-12-30 15:30:00,44.64,44.66,44.45,44.49,228056.0,44.162,44.1818,43.9741,44.0136,228056.0
2019-12-31 09:30:00,44.53,44.71,44.35,44.55,76004.0,44.0532,44.2313,43.8751,44.073,76004.0
2019-12-31 10:00:00,44.57,44.77,44.5,44.59,20592.0,44.0928,44.2906,44.0235,44.1126,20592.0
2019-12-31 10:30:00,44.61,44.68,44.45,44.47,31401.0,44.1324,44.2016,43.9741,43.9939,31401.0
2019-12-31 11:00:00,44.47,44.52,44.41,44.48,24281.0,43.9939,44.0433,43.9345,44.0037,24281.0
2019-12-31 11:30:00,44.47,44.52,44.32,44.45,33595.0,43.9939,44.0433,43.8455,43.9741,33595.0
2019-12-31 12:00:00,44.44,44.45,44.28,44.33,23211.0,43.9642,43.9741,43.8059,43.8554,23211.0
2019-12-31 12:30:00,44.33,44.36,44.29,44.3,26933.0,43.8554,43.885,43.8158,43.8257,26933.0
2019-12-31 13:00:00,44.31,44.33,44.21,44.22,23146.0,43.8356,43.8554,43.7366,43.7465,23146.0
2019-12-31 13:30:00,44.22,44.3,44.19,44.29,48386.0,43.7465,43.8257,43.7169,43.8158,48386.0
2019-12-31 14:00:00,44.27,44.47,44.27,44.43,47455.0,43.796,43.9939,43.796,43.9543,47455.0
2019-12-31 14:30:00,44.43,44.44,44.32,44.35,36571.0,43.9543,43.9642,43.8455,43.8751,36571.0
2019-12-31 15:00:00,44.36,44.44,44.31,44.44,52676.0,43.885,43.9642,43.8356,43.9642,52676.0
2019-12-31 15:30:00,44.43,44.64,44.43,44.59,189676.0,43.9543,44.162,43.9543,44.1126,189676.0
2020-01-02 09:30:00,45.05,45.34,44.78,44.89,64703.0,44.5676,44.8545,44.3005,44.4094,64703.0
2020-01-02 10:00:00,44.87,44.88,44.62,44.68,26912.0,44.3896,44.3995,44.1422,44.2016,26912.0
2020-01-02 10:30:00,44.69,45.11,44.61,45.09,69393.0,44.2115,44.627,44.1324,44.6072,69393.0
2020-01-02 11:00:00,45.08,45.18,44.98,45.17,64187.0,44.5973,44.6963,44.4984,44.6864,64187.0
2020-01-02 11:30:00,45.17,45.24,45.02,45.23,59877.0,44.6864,44.7556,44.538,44.7457,59877.0
2020-01-02 12:00:00,45.25,45.36,45.22,45.3,63383.0,44.7655,44.8743,44.7358,44.815,63383.0
2020-01-02 12:30:00,45.3,45.33,45.17,45.22,34587.0,44.815,44.8446,44.6864,44.7358,34587.0
2020-01-02 13:00:00,45.22,45.22,45.02,45.07,51039.0,44.7358,44.7358,44.538,44.5874,51039.0
2020-01-02 13:30:00,45.07,45.08,44.9,44.94,39882.0,44.5874,44.5973,44.4192,44.4588,39882.0
2020-01-02 14:00:00,44.94,45.06,44.91,45.02,28018.0,44.4588,44.5775,44.4291,44.538,28018.0
2020-01-02 14:30:00,45.02,45.17,45.02,45.14,60793.0,44.538,44.6864,44.538,44.6567,60793.0
2020-01-02 15:00:00,45.15,45.2,45.13,45.18,64547.0,44.6666,44.716,44.6468,44.6963,64547.0
2020-01-02 15:30:00,45.18,45.5,45.16,45.47,257111.0,44.6963,45.0128,44.6765,44.9831,257111.0
2020-01-03 09:30:00,44.83,45.25,44.73,44.77,87298.0,44.35,44.7655,44.2511,44.2906,87298.0
2020-01-03 10:00:00,44.73,44.83,44.5,44.6,101116.0,44.2511,44.35,44.0235,44.1225,101116.0
2020-01-03 10:30:00,44.58,44.87,44.57,44.82,114448.0,44.1027,44.3896,44.0928,44.3401,114448.0
2020-01-03 11:00:00,44.82,44.82,44.57,44.6,45757.0,44.3401,44.3401,44.0928,44.1225,45757.0
2020-01-03 11:30:00,44.61,44.76,44.61,44.68,30255.0,44.1324,44.2807,44.1324,44.2016,30255.0
2020-01-03 12:00:00,44.68,44.81,44.68,44.74,32588.0,44.2016,44.3302,44.2016,44.261,32588.0
2020-01-03 12:30:00,44.74,44.78,44.66,44.71,49959.0,44.261,44.3005,44.1818,44.2313,49959.0
2020-01-03 13:00:00,44.71,44.74,44.6,44.66,29711.0,44.2313,44.261,44.1225,44.1818,29711.0
2020-01-03 13:30:00,44.66,44.68,44.57,44.66,33195.0,44.1818,44.2016,44.0928,44.1818,33195.0
2020-01-03 14:00:00,44.66,44.67,44.57,44.63,39528.0,44.1818,44.1917,44.0928,44.1521,39528.0
2020-01-03 14:30:00,44.62,44.66,44.6,44.65,42982.0,44.1422,44.1818,44.1225,44.1719,42982.0
2020-01-03 15:00:00,44.65,44.75,44.64,44.69,121736.0,44.1719,44.2709,44.162,44.2115,121736.0
2020-01-03 15:30:00,44.7,44.78,44.6,44.73,336763.0,44.2214,44.3005,44.1225,44.2511,336763.0
2020-01-06 09:30:00,44.61,44.8,44.52,44.57,87406.0,44.1324,44.3203,44.0433,44.0928,87406.0
2020-01-06 10:00:00,44.57,44.66,44.54,44.61,47769.0,44.0928,44.1818,44.0631,44.1324,47769.0
2020-01-06 10:30:00,44.61,44.65,44.55,44.55,86913.0,44.1324,44.1719,44.073,44.073,86913.0
2020-01-06 11:00:00,44.55,44.63,44.5,44.52,45747.0,44.073,44.1521,44.0235,44.0433,45747.0
2020-01-06 11:30:00,44.52,44.53,44.39,44.43,35174.0,44.0433,44.0532,43.9147,43.9543,35174.0
2020-01-06 12:00:00,44.44,44.48,44.36,44.37,51962.0,43.9642,44.0037,43.885,43.8949,51962.0
2020-01-06 12:30:00,44.37,44.46,44.33,44.46,27076.0,43.8949,43.984,43.8554,43.984,27076.0
2020-01-06 13:00:00,44.46,44.48,44.41,44.47,43578.0,43.984,44.0037,43.9345,43.9939,43578.0
2020-01-06 13:30:00,44.48,44.55,44.43,44.51,45894.0,44.0037,44.073,43.9543,44.0334,45894.0
2020-01-06 14:00:00,44.51,44.54,44.47,44.5,31187.0,44.0334,44.0631,43.9939,44.0235,31187.0
2020-01-06 14:30:00,44.5,44.51,44.45,44.48,50796.0,44.0235,44.0334,43.9741,44.0037,50796.0
2020-01-06 15:00:00,44.49,44.63,44.49,44.52,82552.0,44.0136,44.1521,44.0136,44.0433,82552.0
2020-01-06 15:30:00,44.53,44.78,44.49,44.78,215535.0,44.0532,44.3005,44.0136,44.3005,215535.0
2020-01-07 09:30:00,44.35,44.45,44.14,44.21,33064.0,43.8751,43.9741,43.6674,43.7366,33064.0
2020-01-07 10:00:00,44.23,44.39,44.16,44.32,44396.0,43.7564,43.9147,43.6872,43.8455,44396.0
2020-01-07 10:30:00,44.32,44.78,44.28,44.76,129812.0,43.8455,44.3005,43.8059,44.2807,129812.0
2020-01-07 11:00:00,44.79,44.96,44.74,44.84,76901.0,44.3104,44.4786,44.261,44.3599,76901.0
2020-01-07 11:30:00,44.84,44.85,44.49,44.51,25275.0,44.3599,44.3698,44.0136,44.0334,25275.0
2020-01-07 12:00:00,44.52,44.55,44.42,44.45,16787.0,44.0433,44.073,43.9444,43.9741,16787.0
2020-01-07 12:30:00,44.46,44.48,44.4,44.47,17712.0,43.984,44.0037,43.9246,43.9939,17712.0
2020-01-07 13:00:00,44.45,44.49,44.41,44.48,31392.0,43.9741,44.0136,43.9345,44.0037,31392.0
2020-01-07 13:30:00,44.48,44.53,44.43,44.49,24897.0,44.0037,44.0532,43.9543,44.0136,24897.0
2020-01-07 14:00:00,44.5,44.67,44.48,44.58,28201.0,44.0235,44.1917,44.0037,44.1027,28201.0
2020-01-07 14:30:00,44.58,44.7,44.57,44.69,23365.0,44.1027,44.2214,44.0928,44.2115,23365.0
2020-01-07 15:00:00,44.71,44.8,44.67,44.8,35381.0,44.2313,44.3203,44.1917,44.3203,35381.0
2020-01-07 15:30:00,44.8,44.91,44.71,44.75,129993.0,44.3203,44.4291,44.2313,44.2709,129993.0
2020-01-08 09:30:00,44.66,44.81,44.58,44.76,32138.0,44.1818,44.3302,44.1027,44.2807,32138.0
2020-01-08 10:00:00,44.79,44.86,44.67,44.7,34150.0,44.3104,44.3797,44.1917,44.2214,34150.0
2020-01-08 10:30:00,44.71,44.71,44.39,44.54,25617.0,44.2313,44.2313,43.9147,44.0631,25617.0
2020-01-08 11:00:00,44.53,44.6,44.43,44.59,28112.0,44.0532,44.1225,43.9543,44.1126,28112.0
2020-01-08 11:30:00,44.56,44.66,44.42,44.61,42065.0,44.0829,44.1818,43.9444,44.1324,42065.0
2020-01-08 12:00:00,44.62,44.66,44.41,44.43,103690.0,44.1422,44.1818,43.9345,43.9543,103690.0
2020-01-08 12:30:00,44.43,44.47,44.35,44.35,31403.0,43.9543,43.9939,43.8751,43.8751,31403.0
2020-01-08 13:00:00,44.34,44.39,44.2,44.25,86101.0,43.8652,43.9147,43.7267,43.7762,86101.0
2020-01-08 13:30:00,44.26,44.26,44.14,44.14,40227.0,43.7861,43.7861,43.6674,43.6674,40227.0
2020-01-08 14:00:00,44.14,44.23,44.14,44.19,31491.0,43.6674,43.7564,43.6674,43.7169,31491.0
2020-01-08 14:30:00,44.2,44.25,44.17,44.24,32231.0,43.7267,43.7762,43.6971,43.7663,32231.0
2020-01-08 15:00:00,44.24,44.29,44.21,44.24,80748.0,43.7663,43.8158,43.7366,43.7663,80748.0
2020-01-08 15:30:00,44.24,44.28,44.11,44.17,186900.0,43.7663,43.8059,43.6377,43.6971,186900.0
2020-01-09 09:30:00,44.39,44.63,44.04,44.07,45804.0,43.9147,44.1521,43.5685,43.5981,45804.0
2020-01-09 10:00:00,44.05,44.19,43.98,44.19,28409.0,43.5783,43.7169,43.5091,43.7169,28409.0
2020-01-09 10:30:00,44.18,44.43,44.17,44.4,28465.0,43.707,43.9543,43.6971,43.9246,28465.0
2020-01-09 11:00:00,44.4,44.48,44.33,44.46,43325.0,43.9246,44.0037,43.8554,43.984,43325.0
2020-01-09 11:30:00,44.47,44.84,44.47,44.84,114188.0,43.9939,44.3599,43.9939,44.3599,114188.0
2020-01-09 12:00:00,44.83,44.94,44.83,44.87,89281.0,44.35,44.4588,44.35,44.3896,89281.0
2020-01-09 12:30:00,44.87,45.02,44.86,44.98,87664.0,44.3896,44.538,44.3797,44.4984,87664.0
2020-01-09 13:00:00,44.98,45.09,44.97,45.04,76005.0,44.4984,44.6072,44.4885,44.5577,76005.0
2020-01-09 13:30:00,45.03,45.04,44.96,44.98,29145.0,44.5479,44.5577,44.4786,44.4984,29145.0
2020-01-09 14:00:00,44.98,45.09,44.96,45.08,45402.0,44.4984,44.6072,44.4786,44.5973,45402.0
2020-01-09 14:30:00,45.08,45.29,45.07,45.28,64031.0,44.5973,44.8051,44.5874,44.7952,64031.0
2020-01-09 15:00:00,45.27,45.29,45.11,45.15,85295.0,44.7853,44.8051,44.627,44.6666,85295.0
2020-01-09 15:30:00,45.15,45.19,45.0,45.14,210161.0,44.6666,44.7061,44.5182,44.6567,210161.0
2020-01-10 09:30:00,45.11,45.36,45.03,45.18,48320.0,44.627,44.8743,44.5479,44.6963,48320.0
2020-01-10 10:00:00,45.2,45.22,44.85,44.91,48399.0,44.716,44.7358,44.3698,44.4291,48399.0
2020-01-10 10:30:00,44.94,45.0,44.84,45.0,46885.0,44.4588,44.5182,44.3599,44.5182,46885.0
2020-01-10 11:00:00,45.0,45.13,44.97,44.99,66635.0,44.5182,44.6468,44.4885,44.5083,66635.0
2020-01-10 11:30:00,44.98,44.98,44.74,44.8,52028.0,44.4984,44.4984,44.261,44.3203,52028.0
2020-01-10 12:00:00,44.79,44.83,44.71,44.81,28485.0,44.3104,44.35,44.2313,44.3302,28485.0
2020-01-10 12:30:00,44.82,44.84,44.68,44.7,19295.0,44.3401,44.3599,44.2016,44.2214,19295.0
2020-01-10 13:00:00,44.69,44.78,44.68,44.73,30928.0,44.2115,44.3005,44.2016,44.2511,30928.0
2020-01-10 13:30:00,44.73,44.76,44.65,44.65,17988.0,44.2511,44.2807,44.1719,44.1719,17988.0
2020-01-10 14:00:00,44.66,44.68,44.5,44.51,24951.0,44.1818,44.2016,44.0235,44.0334,24951.0
2020-01-10 14:30:00,44.5,44.56,44.49,44.51,28703.0,44.0235,44.0829,44.0136,44.0334,28703.0
2020-01-10 15:00:00,44.51,44.52,44.32,44.33,62558.0,44.0334,44.0433,43.8455,43.8554,62558.0
2020-01-10 15:30:00,44.33,44.39,44.26,44.3,231170.0,43.8554,43.9147,43.7861,43.8257,231170.0
2020-01-13 09:30:00,44.58,44.58,44.29,44.31,106204.0,44.1027,44.1027,43.8158,43.8356,106204.0
2020-01-13 10:00:00,44.3,44.32,44.11,44.24,34290.0,43.8257,43.8455,43.6377,43.7663,34290.0
2020-01-13 10:30:00,44.23,44.58,44.23,44.52,80413.0,43.7564,44.1027,43.7564,44.0433,80413.0
2020-01-13 11:00:00,44.52,44.91,44.49,44.87,123524.0,44.0433,44.4291,44.0136,44.3896,123524.0
2020-01-13 11:30:00,44.88,45.2,44.85,44.94,93334.0,44.3995,44.716,44.3698,44.4588,93334.0
2020-01-13 12:00:00,44.94,45.09,44.91,45.07,32835.0,44.4588,44.6072,44.4291,44.5874,32835.0
2020-01-13 12:30:00,45.06,45.11,44.98,45.08,78272.0,44.5775,44.627,44.4984,44.5973,78272.0
2020-01-13 13:00:00,45.08,45.09,45.01,45.05,41654.0,44.5973,44.6072,44.5281,44.5676,41654.0
2020-01-13 13:30:00,45.05,45.14,45.02,45.11,83572.0,44.5676,44.6567,44.538,44.627,83572.0
2020-01-13 14:00:00,45.11,45.13,45.04,45.05,93583.0,44.627,44.6468,44.5577,44.5676,93583.0
2020-01-13 14:30:00,45.05,45.08,44.94,45.02,33267.0,44.5676,44.5973,44.4588,44.538,33267.0
2020-01-13 15:00:00,45.02,45.04,45.0,45.01,32716.0,44.538,44.5577,44.5182,44.5281,32716.0
2020-01-13 15:30:00,45.01,45.05,44.96,45.04,162657.0,44.5281,44.5676,44.4786,44.5577,162657.0
2020-01-14 09:30:00,44.96,45.15,44.91,44.93,47895.0,44.4786,44.6666,44.4291,44.4489,47895.0
2020-01-14 10:00:00,44.93,45.15,44.91,45.09,56187.0,44.4489,44.6666,44.4291,44.6072,56187.0
2020-01-14 10:30:00,45.11,45.22,45.08,45.16,33248.0,44.627,44.7358,44.5973,44.6765,33248.0
2020-01-14 11:00:00,45.16,45.55,45.15,45.55,63938.0,44.6765,45.0623,44.6666,45.0623,63938.0
2020-01-14 11:30:00,45.56,45.56,45.27,45.34,48236.0,45.0722,45.0722,44.7853,44.8545,48236.0
2020-01-14 12:00:00,45.34,45.4,45.25,45.34,34912.0,44.8545,44.9139,44.7655,44.8545,34912.0
2020-01-14 12:30:00,45.34,45.65,45.34,45.63,71773.0,44.8545,45.1612,44.8545,45.1414,71773.0
2020-01-14 13:00:00,45.64,45.73,45.61,45.67,43614.0,45.1513,45.2404,45.1216,45.181,43614.0
2020-01-14 13:30:00,45.66,45.7,45.42,45.49,48861.0,45.1711,45.2107,44.9337,45.0029,48861.0
2020-01-14 14:00:00,45.5,45.5,45.25,45.36,32435.0,45.0128,45.0128,44.7655,44.8743,32435.0
2020-01-14 14:30:00,45.36,45.47,45.34,45.39,24973.0,44.8743,44.9831,44.8545,44.904,24973.0
2020-01-14 15:00:00,45.4,45.44,45.3,45.34,39418.0,44.9139,44.9535,44.815,44.8545,39418.0
2020-01-14 15:30:00,45.34,45.4,45.28,45.34,158440.0,44.8545,44.9139,44.7952,44.8545,158440.0
2020-01-15 09:30:00,45.04,45.34,44.97,45.34,61949.0,44.5577,44.8545,44.4885,44.8545,61949.0
2020-01-15 10:00:00,45.33,45.37,45.22,45.32,48641.0,44.8446,44.8842,44.7358,44.8348,48641.0
2020-01-15 10:30:00,45.33,45.38,45.25,45.38,30747.0,44.8446,44.8941,44.7655,44.8941,30747.0
2020-01-15 11:00:00,45.37,45.41,45.27,45.36,27281.0,44.8842,44.9238,44.7853,44.8743,27281.0
2020-01-15 11:30:00,45.35,45.44,45.29,45.3,26322.0,44.8644,44.9535,44.8051,44.815,26322.0
2020-01-15 12:00:00,45.3,45.37,45.26,45.34,55901.0,44.815,44.8842,44.7754,44.8545,55901.0
2020-01-15 12:30:00,45.33,45.36,45.22,45.27,25283.0,44.8446,44.8743,44.7358,44.7853,25283.0
2020-01-15 13:00:00,45.27,45.28,45.18,45.24,28360.0,44.7853,44.7952,44.6963,44.7556,28360.0
2020-01-15 13:30:00,45.25,45.31,45.18,45.26,38244.0,44.7655,44.8249,44.6963,44.7754,38244.0
2020-01-15 14:00:00,45.27,45.37,45.24,45.37,42070.0,44.7853,44.8842,44.7556,44.8842,42070.0
2020-01-15 14:30:00,45.37,45.39,45.26,45.27,32835.0,44.8842,44.904,44.7754,44.7853,32835.0
2020-01-15 15:00:00,45.27,45.28,45.14,45.18,59333.0,44.7853,44.7952,44.6567,44.6963,59333.0
2020-01-15 15:30:00,45.19,45.35,45.1,45.34,147644.0,44.7061,44.8644,44.6171,44.8545,147644.0
2020-01-16 09:30:00,45.63,45.88,45.5,45.67,28297.0,45.1414,45.3888,45.0128,45.181,28297.0
2020-01-16 10:00:00,45.69,45.86,45.68,45.73,52640.0,45.2008,45.369,45.1909,45.2404,52640.0
2020-01-16 10:30:00,45.71,45.95,45.71,45.88,20150.0,45.2206,45.458,45.2206,45.3888,20150.0
2020-01-16 11:00:00,45.87,45.89,45.76,45.88,22885.0,45.3789,45.3986,45.27,45.3888,22885.0
2020-01-16 11:30:00,45.87,45.9,45.82,45.89,20092.0,45.3789,45.4085,45.3294,45.3986,20092.0
2020-01-16 12:00:00,45.89,45.94,45.82,45.91,13345.0,45.3986,45.4481,45.3294,45.4184,13345.0
2020-01-16 12:30:00,45.91,45.95,45.68,45.68,126294.0,45.4184,45.458,45.1909,45.1909,126294.0
2020-01-16 13:00:00,45.66,45.74,45.65,45.73,24436.0,45.1711,45.2503,45.1612,45.2404,24436.0
2020-01-16 13:30:00,45.73,45.83,45.7,45.8,29815.0,45.2404,45.3393,45.2107,45.3096,29815.0
2020-01-16 14:00:00,45.78,45.85,45.76,45.82,61752.0,45.2898,45.3591,45.27,45.3294,61752.0
2020-01-16 14:30:00,45.81,45.85,45.79,45.84,77599.0,45.3195,45.3591,45.2997,45.3492,77599.0
2020-01-16 15:00:00,45.83,45.96,45.82,45.95,30851.0,45.3393,45.4679,45.3294,45.458,30851.0
2020-01-16 15:30:00,45.94,46.05,45.92,46.0,173466.0,45.4481,45.5569,45.4283,45.5075,173466.0
2020-01-17 09:30:00,46.25,46.66,46.16,46.48,363540.0,45.7548,46.1604,45.6658,45.9823,363540.0
2020-01-17 10:00:00,46.49,46.51,46.34,46.34,156646.0,45.9922,46.012,45.8438,45.8438,156646.0
2020-01-17 10:30:00,46.34,46.36,46.11,46.11,61102.0,45.8438,45.8636,45.6163,45.6163,61102.0
2020-01-17 11:00:00,46.12,46.18,45.99,46.07,72734.0,45.6262,45.6855,45.4976,45.5767,72734.0
2020-01-17 11:30:00,46.06,46.29,46.03,46.19,43205.0,45.5668,45.7944,45.5371,45.6954,43205.0
2020-01-17 12:00:00,46.18,46.19,46.08,46.14,49569.0,45.6855,45.6954,45.5866,45.646,49569.0
2020-01-17 12:30:00,46.14,46.17,46.07,46.1,32147.0,45.646,45.6757,45.5767,45.6064,32147.0
2020-01-17 13:00:00,46.11,46.11,46.02,46.05,21218.0,45.6163,45.6163,45.5273,45.5569,21218.0
2020-01-17 13:30:00,46.04,46.16,46.03,46.05,83588.0,45.547,45.6658,45.5371,45.5569,83588.0
2020-01-17 14:00:00,46.05,46.09,45.95,46.05,30715.0,45.5569,45.5965,45.458,45.5569,30715.0
2020-01-17 14:30:00,46.06,46.18,46.05,46.16,32220.0,45.5668,45.6855,45.5569,45.6658,32220.0
2020-01-17 15:00:00,46.16,46.17,46.05,46.12,36721.0,45.6658,45.6757,45.5569,45.6262,36721.0
2020-01-17 15:30:00,46.13,46.21,46.1,46.1,114893.0,45.6361,45.7152,45.6064,45.6064,114893.0
2020-01-21 09:30:00,45.89,46.13,45.57,45.88,173012.0,45.3986,45.6361,45.0821,45.3888,173012.0
2020-01-21 10:00:00,45.86,45.86,45.45,45.56,80551.0,45.369,45.369,44.9634,45.0722,80551.0
2020-01-21 10:30:00,45.56,45.62,45.45,45.5,27827.0,45.0722,45.1315,44.9634,45.0128,27827.0
2020-01-21 11:00:00,45.51,45.57,45.36,45.4,77322.0,45.0227,45.0821,44.8743,44.9139,77322.0
2020-01-21 11:30:00,45.4,45.69,45.32,45.66,62014.0,44.9139,45.2008,44.8348,45.1711,62014.0
2020-01-21 12:00:00,45.64,45.66,45.58,45.6,14833.0,45.1513,45.1711,45.092,45.1118,14833.0
2020-01-21 12:30:00,45.57,45.61,45.49,45.51,53541.0,45.0821,45.1216,45.0029,45.0227,53541.0
2020-01-21 13:00:00,45.52,45.59,45.4,45.4,64041.0,45.0326,45.1019,44.9139,44.9139,64041.0
2020-01-21 13:30:00,45.42,45.43,45.13,45.14,37831.0,44.9337,44.9436,44.6468,44.6567,37831.0
2020-01-21 14:00:00,45.12,45.17,45.07,45.15,42011.0,44.6369,44.6864,44.5874,44.6666,42011.0
2020-01-21 14:30:00,45.16,45.36,45.13,45.36,38651.0,44.6765,44.8743,44.6468,44.8743,38651.0
2020-01-21 15:00:00,45.35,45.55,45.34,45.54,39818.0,44.8644,45.0623,44.8545,45.0524,39818.0
2020-01-21 15:30:00,45.53,45.56,45.4,45.5,173308.0,45.0425,45.0722,44.9139,45.0128,173308.0
2020-01-22 09:30:00,45.27,45.41,45.06,45.31,47076.0,44.7853,44.9238,44.5775,44.8249,47076.0
2020-01-22 10:00:00,45.32,45.37,45.18,45.26,43991.0,44.8348,44.8842,44.6963,44.7754,43991.0
2020-01-22 10:30:00,45.25,45.28,45.01,45.03,33391.0,44.7655,44.7952,44.5281,44.5479,33391.0
2020-01-22 11:00:00,45.02,45.08,44.95,45.05,27670.0,44.538,44.5973,44.4687,44.5676,27670.0
2020-01-22 11:30:00,45.05,45.09,44.96,44.99,18239.0,44.5676,44.6072,44.4786,44.5083,18239.0
2020-01-22 12:00:00,44.99,45.06,44.88,44.93,16308.0,44.5083,44.5775,44.3995,44.4489,16308.0
2020-01-22 12:30:00,44.92,44.99,44.9,44.98,16786.0,44.439,44.5083,44.4192,44.4984,16786.0
2020-01-22 13:00:00,44.99,45.05,44.94,44.99,18048.0,44.5083,44.5676,44.4588,44.5083,18048.0
2020-01-22 13:30:00,44.99,45.1,44.98,45.06,40920.0,44.5083,44.6171,44.4984,44.5775,40920.0
2020-01-22 14:00:00,45.05,45.08,44.98,45.02,30594.0,44.5676,44.5973,44.4984,44.538,30594.0
2020-01-22 14:30:00,45.01,45.01,44.92,44.93,28575.0,44.5281,44.5281,44.439,44.4489,28575.0
2020-01-22 15:00:00,44.93,44.93,44.7,44.73,60680.0,44.4489,44.4489,44.2214,44.2511,60680.0
2020-01-22 15:30:00,44.73,44.82,44.56,44.58,213211.0,44.2511,44.3401,44.0829,44.1027,213211.0
2020-01-23 09:30:00,44.25,44.39,43.72,44.18,103564.0,43.7762,43.9147,43.2519,43.707,103564.0
2020-01-23 10:00:00,44.21,44.55,44.14,44.55,59539.0,43.7366,44.073,43.6674,44.073,59539.0
2020-01-23 10:30:00,44.55,44.69,44.49,44.53,89885.0,44.073,44.2115,44.0136,44.0532,89885.0
2020-01-23 11:00:00,44.55,44.58,44.31,44.43,198741.0,44.073,44.1027,43.8356,43.9543,198741.0
2020-01-23 11:30:00,44.45,44.59,44.45,44.57,35449.0,43.9741,44.1126,43.9741,44.0928,35449.0
2020-01-23 12:00:00,44.56,44.65,44.49,44.5,59431.0,44.0829,44.1719,44.0136,44.0235,59431.0
2020-01-23 12:30:00,44.5,44.81,44.49,44.68,113219.0,44.0235,44.3302,44.0136,44.2016,113219.0
2020-01-23 13:00:00,44.68,44.94,44.65,44.88,146654.0,44.2016,44.4588,44.1719,44.3995,146654.0
2020-01-23 13:30:00,44.88,44.89,44.76,44.83,77997.0,44.3995,44.4094,44.2807,44.35,77997.0
2020-01-23 14:00:00,44.83,44.95,44.8,44.84,71253.0,44.35,44.4687,44.3203,44.3599,71253.0
2020-01-23 14:30:00,44.84,44.88,44.82,44.85,73467.0,44.3599,44.3995,44.3401,44.3698,73467.0
2020-01-23 15:00:00,44.85,44.93,44.81,44.91,117584.0,44.3698,44.4489,44.3302,44.4291,117584.0
2020-01-23 15:30:00,44.91,45.13,44.91,45.09,270936.0,44.4291,44.6468,44.4291,44.6072,270936.0
2020-01-24 09:30:00,45.34,45.34,44.87,45.02,90073.0,44.8545,44.8545,44.3896,44.538,90073.0
2020-01-24 10:00:00,45.03,45.06,44.85,44.85,28581.0,44.5479,44.5775,44.3698,44.3698,28581.0
2020-01-24 10:30:00,44.87,44.96,44.79,44.95,25863.0,44.3896,44.4786,44.3104,44.4687,25863.0
2020-01-24 11:00:00,44.95,44.97,44.71,44.77,29738.0,44.4687,44.4885,44.2313,44.2906,29738.0
2020-01-24 11:30:00,44.77,44.8,44.58,44.62,27085.0,44.2906,44.3203,44.1027,44.1422,27085.0
2020-01-24 12:00:00,44.62,44.62,44.41,44.49,59405.0,44.1422,44.1422,43.9345,44.0136,59405.0
2020-01-24 12:30:00,44.48,44.72,44.47,44.63,48173.0,44.0037,44.2412,43.9939,44.1521,48173.0
2020-01-24 13:00:00,44.64,44.64,44.46,44.48,23238.0,44.162,44.162,43.984,44.0037,23238.0
2020-01-24 13:30:00,44.49,44.57,44.44,44.53,24866.0,44.0136,44.0928,43.9642,44.0532,24866.0
2020-01-24 14:00:00,44.53,44.54,44.26,44.28,36974.0,44.0532,44.0631,43.7861,43.8059,36974.0
2020-01-24 14:30:00,44.27,44.65,44.25,44.65,37345.0,43.796,44.1719,43.7762,44.1719,37345.0
2020-01-24 15:00:00,44.63,44.84,44.61,44.82,38176.0,44.1521,44.3599,44.1324,44.3401,38176.0
2020-01-24 15:30:00,44.81,44.82,44.6,44.7,164300.0,44.3302,44.3401,44.1225,44.2214,164300.0
2020-01-27 09:30:00,43.73,44.14,43.62,44.05,80561.0,43.2618,43.6674,43.153,43.5783,80561.0
2020-01-27 10:00:00,44.03,44.49,43.92,44.47,77892.0,43.5586,44.0136,43.4497,43.9939,77892.0
2020-01-27 10:30:00,44.49,44.52,43.95,44.03,68931.0,44.0136,44.0433,43.4794,43.5586,68931.0
2020-01-27 11:00:00,44.03,44.17,44.01,44.14,42438.0,43.5586,43.6971,43.5388,43.6674,42438.0
2020-01-27 11:30:00,44.13,44.35,44.08,44.27,43466.0,43.6575,43.8751,43.608,43.796,43466.0
2020-01-27 12:00:00,44.26,44.47,44.26,44.45,72720.0,43.7861,43.9939,43.7861,43.9741,72720.0
2020-01-27 12:30:00,44.44,44.48,44.38,44.43,48456.0,43.9642,44.0037,43.9048,43.9543,48456.0
2020-01-27 13:00:00,44.43,44.6,44.43,44.56,49434.0,43.9543,44.1225,43.9543,44.0829,49434.0
2020-01-27 13:30:00,44.55,44.61,44.48,44.5,55897.0,44.073,44.1324,44.0037,44.0235,55897.0
2020-01-27 14:00:00,44.51,44.77,44.45,44.75,127110.0,44.0334,44.2906,43.9741,44.2709,127110.0
2020-01-27 14:30:00,44.76,44.86,44.67,44.73,155491.0,44.2807,44.3797,44.1917,44.2511,155491.0
2020-01-27 15:00:00,44.73,44.81,44.64,44.76,73238.0,44.2511,44.3302,44.162,44.2807,73238.0
2020-01-27 15:30:00,44.76,44.79,44.62,44.7,452509.0,44.2807,44.3104,44.1422,44.2214,452509.0
2020-01-28 09:30:00,44.98,45.15,44.72,44.82,73334.0,44.4984,44.6666,44.2412,44.3401,73334.0
2020-01-28 10:00:00,44.81,45.5,44.77,45.46,105110.0,44.3302,45.0128,44.2906,44.9733,105110.0
2020-01-28 10:30:00,45.43,45.63,45.32,45.5,94989.0,44.9436,45.1414,44.8348,45.0128,94989.0
2020-01-28 11:00:00,45.51,45.61,45.36,45.57,77544.0,45.0227,45.1216,44.8743,45.0821,77544.0
2020-01-28 11:30:00,45.55,45.61,45.43,45.54,45738.0,45.0623,45.1216,44.9436,45.0524,45738.0
2020-01-28 12:00:00,45.54,45.8,45.54,45.74,59825.0,45.0524,45.3096,45.0524,45.2503,59825.0
2020-01-28 12:30:00,45.76,45.81,45.63,45.8,124567.0,45.27,45.3195,45.1414,45.3096,124567.0
2020-01-28 13:00:00,45.8,45.81,45.51,45.67,128833.0,45.3096,45.3195,45.0227,45.181,128833.0
2020-01-28 13:30:00,45.69,45.84,45.65,45.83,54332.0,45.2008,45.3492,45.1612,45.3393,54332.0
2020-01-28 14:00:00,45.83,45.97,45.73,45.97,141339.0,45.3393,45.4778,45.2404,45.4778,141339.0
2020-01-28 14:30:00,45.97,46.12,45.95,46.04,128807.0,45.4778,45.6262,45.458,45.547,128807.0
2020-01-28 15:00:00,46.04,46.06,45.95,46.06,174342.0,45.547,45.5668,45.458,45.5668,174342.0
2020-01-28 15:30:00,46.06,46.06,45.7,45.7,386028.0,45.5668,45.5668,45.2107,45.2107,386028.0
2020-01-29 09:30:00,47.46,47.67,46.58,46.67,610956.0,46.9518,47.1596,46.0813,46.1703,610956.0
2020-01-29 10:00:00,46.68,47.19,46.27,47.07,252852.0,46.1802,46.6847,45.7746,46.566,252852.0
2020-01-29 10:30:00,47.07,47.53,47.05,47.45,296781.0,46.566,47.0211,46.5462,46.9419,296781.0
2020-01-29 11:00:00,47.44,47.51,47.11,47.11,235604.0,46.9321,47.0013,46.6056,46.6056,235604.0
2020-01-29 11:30:00,47.12,47.49,47.12,47.17,118327.0,46.6155,46.9815,46.6155,46.6649,118327.0
2020-01-29 12:00:00,47.19,47.3,47.01,47.08,97251.0,46.6847,46.7936,46.5067,46.5759,97251.0
2020-01-29 12:30:00,47.1,47.17,46.93,46.99,97301.0,46.5957,46.6649,46.4275,46.4869,97301.0
2020-01-29 13:00:00,46.99,47.01,46.69,46.99,120616.0,46.4869,46.5067,46.1901,46.4869,120616.0
2020-01-29 13:30:00,46.97,47.07,46.94,47.07,90992.0,46.4671,46.566,46.4374,46.566,90992.0
2020-01-29 14:00:00,47.06,47.25,46.97,47.1,176441.0,46.5561,46.7441,46.4671,46.5957,176441.0
2020-01-29 14:30:00,47.11,47.15,47.0,47.02,147971.0,46.6056,46.6452,46.4968,46.5165,147971.0
2020-01-29 15:00:00,47.02,47.05,46.89,46.99,366369.0,46.5165,46.5462,46.3879,46.4869,366369.0
2020-01-29 15:30:00,46.98,47.19,46.95,47.1,416457.0,46.477,46.6847,46.4473,46.5957,416457.0
2020-01-30 09:30:00,46.52,47.18,46.41,46.84,116696.0,46.0219,46.6748,45.9131,46.3385,116696.0
2020-01-30 10:00:00,46.83,46.88,46.26,46.34,86963.0,46.3286,46.378,45.7647,45.8438,86963.0
2020-01-30 10:30:00,46.32,46.33,45.85,46.13,102881.0,45.824,45.8339,45.3591,45.6361,102881.0
2020-01-30 11:00:00,46.11,46.27,46.02,46.02,94094.0,45.6163,45.7746,45.5273,45.5273,94094.0
2020-01-30 11:30:00,46.01,46.16,45.91,46.03,66864.0,45.5174,45.6658,45.4184,45.5371,66864.0
2020-01-30 12:00:00,46.03,46.03,45.48,45.6,70683.0,45.5371,45.5371,44.993,45.1118,70683.0
2020-01-30 12:30:00,45.63,45.79,45.6,45.78,50986.0,45.1414,45.2997,45.1118,45.2898,50986.0
2020-01-30 13:00:00,45.78,45.92,45.72,45.92,50495.0,45.2898,45.4283,45.2305,45.4283,50495.0
2020-01-30 13:30:00,45.93,46.1,45.92,46.04,72761.0,45.4382,45.6064,45.4283,45.547,72761.0
2020-01-30 14:00:00,46.05,46.49,46.04,46.27,187737.0,45.5569,45.9922,45.547,45.7746,187737.0
2020-01-30 14:30:00,46.27,46.42,46.08,46.18,114162.0,45.7746,45.923,45.5866,45.6855,114162.0
2020-01-30 15:00:00,46.2,46.58,46.2,46.56,112834.0,45.7053,46.0813,45.7053,46.0615,112834.0
2020-01-30 15:30:00,46.57,46.94,46.53,46.93,448884.0,46.0714,46.4374,46.0318,46.4275,448884.0
2020-01-31 09:30:00,46.59,46.8,46.46,46.52,116242.0,46.0912,46.2989,45.9625,46.0219,116242.0
2020-01-31 10:00:00,46.55,46.75,46.44,46.46,128713.0,46.0516,46.2494,45.9428,45.9625,128713.0
2020-01-31 10:30:00,46.44,46.54,46.32,46.38,84058.0,45.9428,46.0417,45.824,45.8834,84058.0
2020-01-31 11:00:00,46.4,46.57,46.27,46.45,112015.0,45.9032,46.0714,45.7746,45.9527,112015.0
2020-01-31 11:30:00,46.45,46.77,46.39,46.77,47239.0,45.9527,46.2692,45.8933,46.2692,47239.0
2020-01-31 12:00:00,46.77,46.8,46.47,46.54,53732.0,46.2692,46.2989,45.9724,46.0417,53732.0
2020-01-31 12:30:00,46.53,46.54,46.32,46.43,147570.0,46.0318,46.0417,45.824,45.9329,147570.0
2020-01-31 13:00:00,46.42,46.49,46.39,46.44,87376.0,45.923,45.9922,45.8933,45.9428,87376.0
2020-01-31 13:30:00,46.44,46.49,46.39,46.48,106967.0,45.9428,45.9922,45.8933,45.9823,106967.0
2020-01-31 14:00:00,46.49,46.54,46.15,46.18,193212.0,45.9922,46.0417,45.6559,45.6855,193212.0
2020-01-31 14:30:00,46.17,46.25,45.91,46.2,174977.0,45.6757,45.7548,45.4184,45.7053,174977.0
2020-01-31 15:00:00,46.18,46.22,45.99,46.0,100030.0,45.6855,45.7251,45.4976,45.5075,100030.0
2020-01-31 15:30:00,46.0,46.06,45.85,45.93,255410.0,45.5075,45.5668,45.3591,45.4382,255410.0
2020-02-03 09:30:00,46.21,46.48,46.11,46.41,60993.0,45.7152,45.9823,45.6163,45.9131,60993.0
2020-02-03 10:00:00,46.46,46.86,46.46,46.84,53581.0,45.9625,46.3583,45.9625,46.3385,53581.0
2020-02-03 10:30:00,46.82,46.92,46.77,46.86,90953.0,46.3187,46.4176,46.2692,46.3583,90953.0
2020-02-03 11:00:00,46.85,46.86,46.46,46.47,111982.0,46.3484,46.3583,45.9625,45.9724,111982.0
2020-02-03 11:30:00,46.48,46.52,46.17,46.22,42843.0,45.9823,46.0219,45.6757,45.7251,42843.0
2020-02-03 12:00:00,46.22,46.31,46.06,46.24,41508.0,45.7251,45.8142,45.5668,45.7449,41508.0
2020-02-03 12:30:00,46.24,46.28,46.13,46.26,29706.0,45.7449,45.7845,45.6361,45.7647,29706.0
2020-02-03 13:00:00,46.26,46.27,46.06,46.18,35452.0,45.7647,45.7746,45.5668,45.6855,35452.0
2020-02-03 13:30:00,46.17,46.2,46.06,46.18,38083.0,45.6757,45.7053,45.5668,45.6855,38083.0
2020-02-03 14:00:00,46.2,46.2,46.09,46.14,47038.0,45.7053,45.7053,45.5965,45.646,47038.0
2020-02-03 14:30:00,46.14,46.38,46.1,46.33,140961.0,45.646,45.8834,45.6064,45.8339,140961.0
2020-02-03 15:00:00,46.34,46.53,46.32,46.51,78660.0,45.8438,46.0318,45.824,46.012,78660.0
2020-02-03 15:30:00,46.5,46.51,46.16,46.29,219681.0,46.0021,46.012,45.6658,45.7944,219681.0
2020-02-04 09:30:00,46.82,47.23,46.65,47.19,134254.0,46.3187,46.7243,46.1505,46.6847,134254.0
2020-02-04 10:00:00,47.21,47.51,47.17,47.46,156412.0,46.7045,47.0013,46.6649,46.9518,156412.0
2020-02-04 10:30:00,47.47,47.54,47.41,47.46,60951.0,46.9617,47.031,46.9024,46.9518,60951.0
2020-02-04 11:00:00,47.45,47.55,47.43,47.53,34876.0,46.9419,47.0409,46.9222,47.0211,34876.0
2020-02-04 11:30:00,47.52,47.56,47.43,47.49,27099.0,47.0112,47.0508,46.9222,46.9815,27099.0
2020-02-04 12:00:00,47.5,51.32,47.46,50.86,1728165.0,46.9914,50.7705,46.9518,50.3154,1728165.0
2020-02-04 12:30:00,50.88,50.99,49.94,50.02,952498.0,50.3352,50.444,49.4053,49.4844,952498.0
2020-02-04 13:00:00,50.03,50.34,49.97,50.16,327647.0,49.4943,49.801,49.435,49.6229,327647.0
2020-02-04 13:30:00,50.15,50.25,49.97,50.09,294321.0,49.613,49.712,49.435,49.5537,294321.0
2020-02-04 14:00:00,50.1,50.19,49.82,49.86,277147.0,49.5636,49.6526,49.2866,49.3261,277147.0
2020-02-04 14:30:00,49.87,50.01,49.84,49.88,329843.0,49.336,49.4745,49.3064,49.3459,329843.0
2020-02-04 15:00:00,49.88,50.62,49.72,50.46,580288.0,49.3459,50.078,49.1876,49.9197,580288.0
2020-02-04 15:30:00,50.46,51.0,50.46,50.88,778386.0,49.9197,50.4539,49.9197,50.3352,778386.0
2020-02-05 09:30:00,50.91,51.53,50.9,51.26,406584.0,50.3649,50.9783,50.355,50.7112,406584.0
2020-02-05 10:00:00,51.19,51.5,51.1,51.23,243505.0,50.6419,50.9486,50.5529,50.6815,243505.0
2020-02-05 10:30:00,51.25,51.28,50.93,51.1,366764.0,50.7013,50.7309,50.3847,50.5529,366764.0
2020-02-05 11:00:00,51.1,51.17,50.89,50.96,101258.0,50.5529,50.6221,50.3451,50.4144,101258.0
2020-02-05 11:30:00,50.96,51.13,50.89,51.03,67166.0,50.4144,50.5825,50.3451,50.4836,67166.0
2020-02-05 12:00:00,51.04,51.14,50.91,50.93,79400.0,50.4935,50.5924,50.3649,50.3847,79400.0
2020-02-05 12:30:00,50.92,51.04,50.75,50.76,49706.0,50.3748,50.4935,50.2066,50.2165,49706.0
2020-02-05 13:00:00,50.76,51.1,50.76,51.05,73405.0,50.2165,50.5529,50.2165,50.5034,73405.0
2020-02-05 13:30:00,51.05,51.1,50.92,50.93,64155.0,50.5034,50.5529,50.3748,50.3847,64155.0
2020-02-05 14:00:00,50.93,50.95,50.69,50.91,149691.0,50.3847,50.4045,50.1473,50.3649,149691.0
2020-02-05 14:30:00,50.91,50.92,50.69,50.86,94660.0,50.3649,50.3748,50.1473,50.3154,94660.0
2020-02-05 15:00:00,50.85,50.92,50.78,50.84,140726.0,50.3055,50.3748,50.2363,50.2956,140726.0
2020-02-05 15:30:00,50.84,50.99,50.66,50.93,408191.0,50.2956,50.444,50.1176,50.3847,408191.0
2020-02-06 09:30:00,51.27,51.29,50.57,51.13,171015.0,50.721,50.7408,50.0285,50.5825,171015.0
2020-02-06 10:00:00,51.12,51.12,50.62,50.76,59203.0,50.5726,50.5726,50.078,50.2165,59203.0
2020-02-06 10:30:00,50.73,50.88,50.68,50.7,53024.0,50.1868,50.3352,50.1374,50.1571,53024.0
2020-02-06 11:00:00,50.68,50.73,50.47,50.52,46155.0,50.1374,50.1868,49.9296,49.9791,46155.0
2020-02-06 11:30:00,50.53,50.54,50.29,50.32,33653.0,49.989,49.9989,49.7515,49.7812,33653.0
2020-02-06 12:00:00,50.32,50.74,50.32,50.73,44289.0,49.7812,50.1967,49.7812,50.1868,44289.0
2020-02-06 12:30:00,50.73,50.73,50.5,50.63,35765.0,50.1868,50.1868,49.9593,50.0879,35765.0
2020-02-06 13:00:00,50.63,50.67,50.55,50.57,35555.0,50.0879,50.1275,50.0088,50.0285,35555.0
2020-02-06 13:30:00,50.58,50.81,50.52,50.81,38251.0,50.0384,50.266,49.9791,50.266,38251.0
2020-02-06 14:00:00,50.81,50.81,50.65,50.77,27394.0,50.266,50.266,50.1077,50.2264,27394.0
2020-02-06 14:30:00,50.77,50.8,50.71,50.76,26163.0,50.2264,50.2561,50.167,50.2165,26163.0
2020-02-06 15:00:00,50.75,50.78,50.6,50.64,57140.0,50.2066,50.2363,50.0582,50.0978,57140.0
2020-02-06 15:30:00,50.65,50.83,50.65,50.67,172306.0,50.1077,50.2858,50.1077,50.1275,172306.0
2020-02-07 09:30:00,50.3,50.64,50.09,50.52,64846.0,49.7614,50.0978,49.5537,49.9791,64846.0
2020-02-07 10:00:00,50.44,50.7,50.32,50.69,51773.0,49.8999,50.1571,49.7812,50.1473,51773.0
2020-02-07 10:30:00,50.66,50.82,50.63,50.8,57294.0,50.1176,50.2759,50.0879,50.2561,57294.0
2020-02-07 11:00:00,50.8,50.94,50.65,50.93,77102.0,50.2561,50.3946,50.1077,50.3847,77102.0
2020-02-07 11:30:00,50.92,51.0,50.78,50.87,71064.0,50.3748,50.4539,50.2363,50.3253,71064.0
2020-02-07 12:00:00,50.86,51.09,50.85,51.04,54455.0,50.3154,50.543,50.3055,50.4935,54455.0
2020-02-07 12:30:00,51.04,51.04,50.96,51.04,42030.0,50.4935,50.4935,50.4144,50.4935,42030.0
2020-02-07 13:00:00,51.03,51.07,50.94,51.06,47372.0,50.4836,50.5232,50.3946,50.5133,47372.0
2020-02-07 13:30:00,51.06,51.16,51.04,51.11,80369.0,50.5133,50.6122,50.4935,50.5628,80369.0
2020-02-07 14:00:00,51.1,51.1,50.91,50.98,47584.0,50.5529,50.5529,50.3649,50.4341,47584.0
2020-02-07 14:30:00,51.0,51.04,50.83,50.9,70938.0,50.4539,50.4935,50.2858,50.355,70938.0
2020-02-07 15:00:00,50.91,50.97,50.69,50.88,77729.0,50.3649,50.4243,50.1473,50.3352,77729.0
2020-02-07 15:30:00,50.86,50.91,50.75,50.75,173554.0,50.3154,50.3649,50.2066,50.2066,173554.0
2020-02-10 09:30:00,50.51,50.82,50.29,50.71,99252.0,49.9692,50.2759,49.7515,50.167,99252.0
2020-02-10 10:00:00,50.74,50.76,50.39,50.41,31587.0,50.1967,50.2165,49.8505,49.8703,31587.0
2020-02-10 10:30:00,50.39,50.51,50.35,50.5,119562.0,49.8505,49.9692,49.8109,49.9593,119562.0
2020-02-10 11:00:00,50.5,50.6,50.41,50.58,137882.0,49.9593,50.0582,49.8703,50.0384,137882.0
2020-02-10 11:30:00,50.59,50.68,50.54,50.61,24847.0,50.0483,50.1374,49.9989,50.0681,24847.0
2020-02-10 12:00:00,50.62,50.62,50.47,50.5,23304.0,50.078,50.078,49.9296,49.9593,23304.0
2020-02-10 12:30:00,50.5,50.51,50.38,50.42,15381.0,49.9593,49.9692,49.8406,49.8801,15381.0
2020-02-10 13:00:00,50.43,50.5,50.42,50.43,12711.0,49.89,49.9593,49.8801,49.89,12711.0
2020-02-10 13:30:00,50.45,50.5,50.41,50.44,24704.0,49.9098,49.9593,49.8703,49.8999,24704.0
2020-02-10 14:00:00,50.43,50.46,50.37,50.44,20166.0,49.89,49.9197,49.8307,49.8999,20166.0
2020-02-10 14:30:00,50.44,50.49,50.31,50.34,47176.0,49.8999,49.9494,49.7713,49.801,47176.0
2020-02-10 15:00:00,50.34,50.4,50.22,50.27,66463.0,49.801,49.8604,49.6823,49.7318,66463.0
2020-02-10 15:30:00,50.28,50.52,50.23,50.46,111406.0,49.7416,49.9791,49.6922,49.9197,111406.0
2020-02-11 09:30:00,50.84,50.86,50.34,50.79,40904.0,50.2956,50.3154,49.801,50.2462,40904.0
2020-02-11 10:00:00,50.79,51.0,50.78,50.8,53736.0,50.2462,50.4539,50.2363,50.2561,53736.0
2020-02-11 10:30:00,50.78,50.82,50.62,50.64,44159.0,50.2363,50.2759,50.078,50.0978,44159.0
2020-02-11 11:00:00,50.63,50.67,50.18,50.28,28141.0,50.0879,50.1275,49.6427,49.7416,28141.0
2020-02-11 11:30:00,50.27,50.46,50.12,50.38,48341.0,49.7318,49.9197,49.5834,49.8406,48341.0
2020-02-11 12:00:00,50.38,50.49,50.33,50.33,35671.0,49.8406,49.9494,49.7911,49.7911,35671.0
2020-02-11 12:30:00,50.33,50.36,50.24,50.31,42983.0,49.7911,49.8208,49.7021,49.7713,42983.0
2020-02-11 13:00:00,50.28,50.33,50.11,50.13,46345.0,49.7416,49.7911,49.5735,49.5932,46345.0
2020-02-11 13:30:00,50.12,50.13,49.89,49.91,75804.0,49.5834,49.5932,49.3558,49.3756,75804.0
2020-02-11 14:00:00,49.9,50.0,49.81,49.84,73234.0,49.3657,49.4646,49.2767,49.3064,73234.0
2020-02-11 14:30:00,49.84,49.99,49.78,49.9,58273.0,49.3064,49.4547,49.247,49.3657,58273.0
2020-02-11 15:00:00,49.91,49.92,49.69,49.76,65204.0,49.3756,49.3855,49.158,49.2272,65204.0
2020-02-11 15:30:00,49.76,49.83,49.44,49.49,300734.0,49.2272,49.2965,48.9106,48.9601,300734.0
2020-02-12 09:30:00,49.96,50.25,49.59,49.62,58341.0,49.4251,49.712,49.059,49.0887,58341.0
2020-02-12 10:00:00,49.59,49.68,49.28,49.32,68333.0,49.059,49.1481,48.7524,48.7919,68333.0
2020-02-12 10:30:00,49.31,49.42,49.16,49.16,65448.0,48.782,48.8909,48.6336,48.6336,65448.0
2020-02-12 11:00:00,49.16,49.35,49.14,49.32,72417.0,48.6336,48.8216,48.6138,48.7919,72417.0
2020-02-12 11:30:00,49.32,49.39,49.17,49.37,47199.0,48.7919,48.8612,48.6435,48.8414,47199.0
2020-02-12 12:00:00,49.38,49.61,49.38,49.49,77164.0,48.8513,49.0788,48.8513,48.9601,77164.0
2020-02-12 12:30:00,49.51,49.67,49.51,49.57,80111.0,48.9799,49.1382,48.9799,49.0392,80111.0
2020-02-12 13:00:00,49.57,49.58,49.5,49.52,24346.0,49.0392,49.0491,48.97,48.9898,24346.0
2020-02-12 13:30:00,49.53,49.69,49.5,49.68,51913.0,48.9997,49.158,48.97,49.1481,51913.0
2020-02-12 14:00:00,49.68,49.81,49.63,49.74,214790.0,49.1481,49.2767,49.0986,49.2074,214790.0
2020-02-12 14:30:00,49.74,49.83,49.39,49.44,87203.0,49.2074,49.2965,48.8612,48.9106,87203.0
2020-02-12 15:00:00,49.45,49.63,49.44,49.61,138795.0,48.9205,49.0986,48.9106,49.0788,138795.0
2020-02-12 15:30:00,49.61,49.62,49.17,49.19,609338.0,49.0788,49.0887,48.6435,48.6633,609338.0
2020-02-13 09:30:00,48.93,49.23,48.74,48.74,57510.0,48.4061,48.7029,48.2181,48.2181,57510.0
2020-02-13 10:00:00,48.76,48.79,48.64,48.68,32777.0,48.2379,48.2676,48.1192,48.1588,32777.0
2020-02-13 10:30:00,48.69,48.81,48.53,48.7,31223.0,48.1687,48.2874,48.0104,48.1786,31223.0
2020-02-13 11:00:00,48.71,48.72,48.35,48.58,75137.0,48.1885,48.1983,47.8323,48.0598,75137.0
2020-02-13 11:30:00,48.57,48.74,48.36,48.41,212550.0,48.05,48.2181,47.8422,47.8917,212550.0
2020-02-13 12:00:00,48.43,48.79,48.4,48.68,138585.0,47.9115,48.2676,47.8818,48.1588,138585.0
2020-02-13 12:30:00,48.68,48.69,48.52,48.52,32049.0,48.1588,48.1687,48.0005,48.0005,32049.0
2020-02-13 13:00:00,48.52,48.55,48.35,48.41,44929.0,48.0005,48.0302,47.8323,47.8917,44929.0
2020-02-13 13:30:00,48.4,48.58,48.38,48.52,72385.0,47.8818,48.0598,47.862,48.0005,72385.0
2020-02-13 14:00:00,48.51,48.52,48.17,48.24,67518.0,47.9906,48.0005,47.6542,47.7235,67518.0
2020-02-13 14:30:00,48.24,48.33,48.17,48.28,59246.0,47.7235,47.8125,47.6542,47.7631,59246.0
2020-02-13 15:00:00,48.28,48.31,48.15,48.17,61491.0,47.7631,47.7927,47.6344,47.6542,61491.0
2020-02-13 15:30:00,48.17,48.17,47.91,48.01,414102.0,47.6542,47.6542,47.397,47.4959,414102.0
2020-02-14 09:30:00,48.06,48.15,47.75,47.86,42184.0,47.5454,47.6344,47.2387,47.3476,42184.0
2020-02-14 10:00:00,47.87,47.93,47.75,47.89,32631.0,47.3574,47.4168,47.2387,47.3772,32631.0
2020-02-14 10:30:00,47.89,47.95,47.75,47.78,33581.0,47.3772,47.4366,47.2387,47.2684,33581.0
2020-02-14 11:00:00,47.78,47.87,47.68,47.87,88568.0,47.2684,47.3574,47.1695,47.3574,88568.0
2020-02-14 11:30:00,47.87,48.01,47.8,48.01,39703.0,47.3574,47.4959,47.2882,47.4959,39703.0
2020-02-14 12:00:00,47.99,48.09,47.95,48.09,35732.0,47.4762,47.5751,47.4366,47.5751,35732.0
2020-02-14 12:30:00,48.09,48.14,48.04,48.1,34771.0,47.5751,47.6246,47.5256,47.585,34771.0
2020-02-14 13:00:00,48.1,48.13,47.97,48.0,33756.0,47.585,47.6147,47.4564,47.4861,33756.0
2020-02-14 13:30:00,48.0,48.05,47.92,47.96,31852.0,47.4861,47.5355,47.4069,47.4465,31852.0
2020-02-14 14:00:00,47.96,48.06,47.94,48.03,32995.0,47.4465,47.5454,47.4267,47.5157,32995.0
2020-02-14 14:30:00,48.02,48.13,48.01,48.04,31261.0,47.5058,47.6147,47.4959,47.5256,31261.0
2020-02-14 15:00:00,48.05,48.09,47.99,48.05,73722.0,47.5355,47.5751,47.4762,47.5355,73722.0
2020-02-14 15:30:00,48.04,48.16,48.02,48.09,133282.0,47.5256,47.6443,47.5058,47.5751,133282.0
2020-02-18 09:30:00,47.66,47.8,47.48,47.66,107087.0,47.1497,47.2882,46.9716,47.1497,107087.0
2020-02-18 10:00:00,47.66,47.72,47.55,47.56,110528.0,47.1497,47.2091,47.0409,47.0508,110528.0
2020-02-18 10:30:00,47.58,47.71,47.55,47.67,86818.0,47.0706,47.1992,47.0409,47.1596,86818.0
2020-02-18 11:00:00,47.68,47.74,47.61,47.7,112727.0,47.1695,47.2288,47.1002,47.1893,112727.0
2020-02-18 11:30:00,47.72,47.77,47.49,47.52,62076.0,47.2091,47.2585,46.9815,47.0112,62076.0
2020-02-18 12:00:00,47.52,47.65,47.49,47.57,60283.0,47.0112,47.1398,46.9815,47.0607,60283.0
2020-02-18 12:30:00,47.58,47.74,47.58,47.74,51056.0,47.0706,47.2288,47.0706,47.2288,51056.0
2020-02-18 13:00:00,47.77,47.83,47.7,47.71,36069.0,47.2585,47.3179,47.1893,47.1992,36069.0
2020-02-18 13:30:00,47.71,47.81,47.71,47.79,42335.0,47.1992,47.2981,47.1992,47.2783,42335.0
2020-02-18 14:00:00,47.8,47.89,47.72,47.89,34424.0,47.2882,47.3772,47.2091,47.3772,34424.0
2020-02-18 14:30:00,47.89,48.02,47.88,47.95,33965.0,47.3772,47.5058,47.3673,47.4366,33965.0
2020-02-18 15:00:00,47.98,47.98,47.88,47.89,250970.0,47.4663,47.4663,47.3673,47.3772,250970.0
2020-02-18 15:30:00,47.89,47.89,47.59,47.64,185376.0,47.3772,47.3772,47.0804,47.1299,185376.0
2020-02-19 09:30:00,47.85,47.94,47.37,47.38,82034.0,47.3377,47.4267,46.8628,46.8727,82034.0
2020-02-19 10:00:00,47.4,47.42,47.2,47.23,98148.0,46.8925,46.9123,46.6946,46.7243,98148.0
2020-02-19 10:30:00,47.22,47.57,47.19,47.57,89757.0,46.7144,47.0607,46.6847,47.0607,89757.0
2020-02-19 11:00:00,47.57,47.62,47.48,47.59,37071.0,47.0607,47.1101,46.9716,47.0804,37071.0
2020-02-19 11:30:00,47.59,47.65,47.4,47.42,32917.0,47.0804,47.1398,46.8925,46.9123,32917.0
2020-02-19 12:00:00,47.42,47.5,47.4,47.46,31468.0,46.9123,46.9914,46.8925,46.9518,31468.0
2020-02-19 12:30:00,47.45,47.57,47.44,47.55,22415.0,46.9419,47.0607,46.9321,47.0409,22415.0
2020-02-19 13:00:00,47.57,47.69,47.56,47.68,28913.0,47.0607,47.1794,47.0508,47.1695,28913.0
2020-02-19 13:30:00,47.69,47.79,47.55,47.57,47561.0,47.1794,47.2783,47.0409,47.0607,47561.0
2020-02-19 14:00:00,47.55,47.57,47.48,47.54,41937.0,47.0409,47.0607,46.9716,47.031,41937.0
2020-02-19 14:30:00,47.54,47.55,47.41,47.41,34936.0,47.031,47.0409,46.9024,46.9024,34936.0
2020-02-19 15:00:00,47.42,47.44,47.29,47.4,36872.0,46.9123,46.9321,46.7837,46.8925,36872.0
2020-02-19 15:30:00,47.41,47.42,47.22,47.23,218198.0,46.9024,46.9123,46.7144,46.7243,218198.0
2020-02-20 09:30:00,47.02,47.39,46.96,47.28,42675.0,46.5165,46.8826,46.4572,46.7738,42675.0
2020-02-20 10:00:00,47.29,47.7,47.29,47.55,43313.0,46.7837,47.1893,46.7837,47.0409,43313.0
2020-02-20 10:30:00,47.56,47.65,47.5,47.64,37130.0,47.0508,47.1398,46.9914,47.1299,37130.0
2020-02-20 11:00:00,47.65,47.7,47.44,47.44,50870.0,47.1398,47.1893,46.9321,46.9321,50870.0
2020-02-20 11:30:00,47.46,47.6,47.13,47.46,42924.0,46.9518,47.0903,46.6254,46.9518,42924.0
2020-02-20 12:00:00,47.46,47.61,47.4,47.49,65848.0,46.9518,47.1002,46.8925,46.9815,65848.0
2020-02-20 12:30:00,47.5,47.73,47.48,47.72,37578.0,46.9914,47.2189,46.9716,47.2091,37578.0
2020-02-20 13:00:00,47.71,47.85,47.67,47.8,37120.0,47.1992,47.3377,47.1596,47.2882,37120.0
2020-02-20 13:30:00,47.8,47.82,47.71,47.72,46544.0,47.2882,47.308,47.1992,47.2091,46544.0
2020-02-20 14:00:00,47.74,47.85,47.73,47.74,37642.0,47.2288,47.3377,47.2189,47.2288,37642.0
2020-02-20 14:30:00,47.76,47.83,47.63,47.63,36942.0,47.2486,47.3179,47.12,47.12,36942.0
2020-02-20 15:00:00,47.64,47.74,47.6,47.68,60868.0,47.1299,47.2288,47.0903,47.1695,60868.0
2020-02-20 15:30:00,47.68,47.73,47.52,47.64,171347.0,47.1695,47.2189,47.0112,47.1299,171347.0
2020-02-21 09:30:00,47.25,47.28,46.74,47.07,56887.0,46.7441,46.7738,46.2395,46.566,56887.0
2020-02-21 10:00:00,47.09,47.24,46.98,47.08,35792.0,46.5858,46.7342,46.477,46.5759,35792.0
2020-02-21 10:30:00,47.04,47.25,46.99,47.25,31307.0,46.5363,46.7441,46.4869,46.7441,31307.0
2020-02-21 11:00:00,47.25,47.39,47.23,47.34,32906.0,46.7441,46.8826,46.7243,46.8331,32906.0
2020-02-21 11:30:00,47.35,47.58,47.32,47.57,30331.0,46.843,47.0706,46.8133,47.0607,30331.0
2020-02-21 12:00:00,47.57,47.58,47.35,47.38,29717.0,47.0607,47.0706,46.843,46.8727,29717.0
2020-02-21 12:30:00,47.39,47.6,47.39,47.57,31028.0,46.8826,47.0903,46.8826,47.0607,31028.0
2020-02-21 13:00:00,47.57,47.68,47.51,47.61,54546.0,47.0607,47.1695,47.0013,47.1002,54546.0
2020-02-21 13:30:00,47.61,47.61,47.43,47.46,32689.0,47.1002,47.1002,46.9222,46.9518,32689.0
2020-02-21 14:00:00,47.46,47.56,47.42,47.54,25561.0,46.9518,47.0508,46.9123,47.031,25561.0
2020-02-21 14:30:00,47.55,47.63,47.45,47.45,25111.0,47.0409,47.12,46.9419,46.9419,25111.0
2020-02-21 15:00:00,47.47,47.52,47.4,47.46,24770.0,46.9617,47.0112,46.8925,46.9518,24770.0
2020-02-21 15:30:00,47.45,47.48,47.32,47.36,196489.0,46.9419,46.9716,46.8133,46.8529,196489.0
2020-02-24 09:30:00,45.85,46.1,45.57,45.94,114324.0,45.3591,45.6064,45.0821,45.4481,114324.0
2020-02-24 10:00:00,45.95,46.25,45.93,46.03,98566.0,45.458,45.7548,45.4382,45.5371,98566.0
2020-02-24 10:30:00,46.03,46.11,45.86,46.05,46645.0,45.5371,45.6163,45.369,45.5569,46645.0
2020-02-24 11:00:00,46.04,46.09,45.88,45.94,40762.0,45.547,45.5965,45.3888,45.4481,40762.0
2020-02-24 11:30:00,45.97,45.98,45.7,45.76,28347.0,45.4778,45.4877,45.2107,45.27,28347.0
2020-02-24 12:00:00,45.75,45.91,45.72,45.86,87555.0,45.2601,45.4184,45.2305,45.369,87555.0
2020-02-24 12:30:00,45.86,46.0,45.79,45.84,42668.0,45.369,45.5075,45.2997,45.3492,42668.0
2020-02-24 13:00:00,45.84,45.91,45.78,45.9,85777.0,45.3492,45.4184,45.2898,45.4085,85777.0
2020-02-24 13:30:00,45.89,45.93,45.82,45.89,24961.0,45.3986,45.4382,45.3294,45.3986,24961.0
2020-02-24 14:00:00,45.87,46.02,45.73,46.0,35368.0,45.3789,45.5273,45.2404,45.5075,35368.0
2020-02-24 14:30:00,46.0,46.14,45.95,46.11,48482.0,45.5075,45.646,45.458,45.6163,48482.0
2020-02-24 15:00:00,46.13,46.18,45.95,45.98,43963.0,45.6361,45.6855,45.458,45.4877,43963.0
2020-02-24 15:30:00,45.99,46.04,45.84,45.89,172294.0,45.4976,45.547,45.3492,45.3986,172294.0
2020-02-25 09:30:00,46.06,46.06,45.26,45.47,48281.0,45.5668,45.5668,44.7754,44.9831,48281.0
2020-02-25 10:00:00,45.46,45.53,44.81,44.82,59910.0,44.9733,45.0425,44.3302,44.3401,59910.0
2020-02-25 10:30:00,44.79,45.04,44.59,44.76,60106.0,44.3104,44.5577,44.1126,44.2807,60106.0
2020-02-25 11:00:00,44.79,44.89,44.48,44.72,54374.0,44.3104,44.4094,44.0037,44.2412,54374.0
2020-02-25 11:30:00,44.73,44.79,44.58,44.66,32104.0,44.2511,44.3104,44.1027,44.1818,32104.0
2020-02-25 12:00:00,44.67,44.68,44.4,44.46,90586.0,44.1917,44.2016,43.9246,43.984,90586.0
2020-02-25 12:30:00,44.46,44.6,44.17,44.17,39694.0,43.984,44.1225,43.6971,43.6971,39694.0
2020-02-25 13:00:00,44.16,44.28,43.91,43.93,48619.0,43.6872,43.8059,43.4398,43.4596,48619.0
2020-02-25 13:30:00,43.91,43.93,43.56,43.57,56080.0,43.4398,43.4596,43.0936,43.1035,56080.0
2020-02-25 14:00:00,43.56,43.6,43.11,43.16,64395.0,43.0936,43.1332,42.6484,42.6979,64395.0
2020-02-25 14:30:00,43.18,43.49,43.01,43.42,91951.0,42.7177,43.0243,42.5495,42.9551,91951.0
2020-02-25 15:00:00,43.43,43.65,43.28,43.48,179819.0,42.965,43.1826,42.8166,43.0145,179819.0
2020-02-25 15:30:00,43.46,43.46,43.08,43.14,417082.0,42.9947,42.9947,42.6187,42.6781,417082.0
2020-02-26 09:30:00,43.58,43.58,42.99,43.03,75691.0,43.1134,43.1134,42.5297,42.5693,75691.0
2020-02-26 10:00:00,42.99,43.31,42.84,43.17,252444.0,42.5297,42.8463,42.3813,42.7078,252444.0
2020-02-26 10:30:00,43.18,43.25,43.01,43.03,134515.0,42.7177,42.7869,42.5495,42.5693,134515.0
2020-02-26 11:00:00,43.02,43.21,42.96,43.16,121818.0,42.5594,42.7473,42.5,42.6979,121818.0
2020-02-26 11:30:00,43.14,43.14,42.44,42.49,161938.0,42.6781,42.6781,41.9856,42.0351,161938.0
2020-02-26 12:00:00,42.48,42.51,42.14,42.35,98654.0,42.0252,42.0548,41.6888,41.8966,98654.0
2020-02-26 12:30:00,42.37,42.68,42.36,42.63,119173.0,41.9163,42.223,41.9064,42.1736,119173.0
2020-02-26 13:00:00,42.62,42.69,42.17,42.24,196950.0,42.1637,42.2329,41.7185,41.7877,196950.0
2020-02-26 13:30:00,42.25,42.25,41.67,41.68,67264.0,41.7976,41.7976,41.2238,41.2337,67264.0
2020-02-26 14:00:00,41.71,42.14,41.63,41.96,78585.0,41.2634,41.6888,41.1843,41.5107,78585.0
2020-02-26 14:30:00,41.96,42.07,41.81,41.87,85185.0,41.5107,41.6195,41.3623,41.4217,85185.0
2020-02-26 15:00:00,41.86,42.26,41.86,42.05,155451.0,41.4118,41.8075,41.4118,41.5998,155451.0
2020-02-26 15:30:00,42.06,42.14,41.85,41.85,275517.0,41.6097,41.6888,41.4019,41.4019,275517.0
2020-02-27 09:30:00,40.91,40.91,39.9,40.03,136312.0,40.472,40.472,39.4728,39.6014,136312.0
2020-02-27 10:00:00,40.05,40.15,39.74,39.8,82913.0,39.6212,39.7201,39.3145,39.3739,82913.0
2020-02-27 10:30:00,39.81,40.62,39.45,40.62,261104.0,39.3837,40.1851,39.0276,40.1851,261104.0
2020-02-27 11:00:00,40.62,41.12,40.59,40.89,88654.0,40.1851,40.6797,40.1554,40.4522,88654.0
2020-02-27 11:30:00,40.86,41.14,40.64,41.14,78667.0,40.4225,40.6995,40.2049,40.6995,78667.0
2020-02-27 12:00:00,41.09,41.65,41.02,41.65,158827.0,40.65,41.204,40.5808,41.204,158827.0
2020-02-27 12:30:00,41.63,42.02,41.6,41.76,93062.0,41.1843,41.5701,41.1546,41.3129,93062.0
2020-02-27 13:00:00,41.75,42.12,41.66,41.73,99594.0,41.303,41.669,41.2139,41.2832,99594.0
2020-02-27 13:30:00,41.75,41.87,41.22,41.49,134908.0,41.303,41.4217,40.7787,41.0458,134908.0
2020-02-27 14:00:00,41.48,41.84,41.25,41.84,147844.0,41.0359,41.392,40.8083,41.392,147844.0
2020-02-27 14:30:00,41.82,41.85,41.46,41.49,79822.0,41.3722,41.4019,41.0161,41.0458,79822.0
2020-02-27 15:00:00,41.5,41.72,41.4,41.4,196981.0,41.0557,41.2733,40.9567,40.9567,196981.0
2020-02-27 15:30:00,41.41,41.42,40.87,40.88,628547.0,40.9666,40.9765,40.4324,40.4423,628547.0
2020-02-28 09:30:00,39.35,40.34,38.76,38.94,89706.0,38.9287,39.9081,38.345,38.5231,89706.0
2020-02-28 10:00:00,38.98,39.11,38.56,38.56,185440.0,38.5626,38.6912,38.1471,38.1471,185440.0
2020-02-28 10:30:00,38.43,39.42,38.41,39.32,110049.0,38.0185,38.9979,37.9987,38.899,110049.0
2020-02-28 11:00:00,39.31,39.55,38.83,39.53,108282.0,38.8891,39.1265,38.4142,39.1067,108282.0
2020-02-28 11:30:00,39.53,40.11,39.48,39.68,114259.0,39.1067,39.6805,39.0573,39.2551,114259.0
2020-02-28 12:00:00,39.67,39.89,39.45,39.89,81281.0,39.2452,39.4629,39.0276,39.4629,81281.0
2020-02-28 12:30:00,39.94,40.25,39.72,40.19,68585.0,39.5124,39.819,39.2947,39.7597,68585.0
2020-02-28 13:00:00,40.18,40.3,39.77,40.02,99632.0,39.7498,39.8685,39.3442,39.5915,99632.0
2020-02-28 13:30:00,39.98,40.0,39.62,39.86,147331.0,39.5519,39.5717,39.1958,39.4332,147331.0
2020-02-28 14:00:00,39.86,40.08,39.64,40.0,126809.0,39.4332,39.6509,39.2156,39.5717,126809.0
2020-02-28 14:30:00,40.0,40.4,39.9,40.07,125337.0,39.5717,39.9674,39.4728,39.641,125337.0
2020-02-28 15:00:00,40.14,40.39,39.77,39.77,155246.0,39.7102,39.9575,39.3442,39.3442,155246.0
2020-02-28 15:30:00,39.76,40.6,39.39,40.6,375326.0,39.3343,40.1653,38.9682,40.1653,375326.0
2020-03-02 09:30:00,40.84,40.99,39.94,39.99,71468.0,40.4027,40.5511,39.5124,39.5618,71468.0
2020-03-02 10:00:00,39.95,40.0,39.47,39.86,60388.0,39.5222,39.5717,39.0474,39.4332,60388.0
2020-03-02 10:30:00,39.84,40.48,39.62,40.23,72841.0,39.4134,40.0466,39.1958,39.7993,72841.0
2020-03-02 11:00:00,40.22,40.68,40.03,40.58,58287.0,39.7894,40.2444,39.6014,40.1455,58287.0
2020-03-02 11:30:00,40.61,40.97,40.52,40.94,73210.0,40.1752,40.5313,40.0861,40.5016,73210.0
2020-03-02 12:00:00,40.93,41.02,40.52,40.61,58950.0,40.4918,40.5808,40.0861,40.1752,58950.0
2020-03-02 12:30:00,40.64,40.9,40.64,40.87,135698.0,40.2049,40.4621,40.2049,40.4324,135698.0
2020-03-02 13:00:00,40.84,41.0,40.41,40.47,79748.0,40.4027,40.561,39.9773,40.0367,79748.0
2020-03-02 13:30:00,40.54,40.66,40.35,40.63,78897.0,40.1059,40.2246,39.918,40.195,78897.0
2020-03-02 14:00:00,40.61,40.88,40.59,40.62,125918.0,40.1752,40.4423,40.1554,40.1851,125918.0
2020-03-02 14:30:00,40.6,40.75,40.3,40.41,80680.0,40.1653,40.3137,39.8685,39.9773,80680.0
2020-03-02 15:00:00,40.37,40.88,40.37,40.84,82454.0,39.9378,40.4423,39.9378,40.4027,82454.0
2020-03-02 15:30:00,40.83,41.77,40.81,41.75,292872.0,40.3928,41.3228,40.373,41.303,292872.0
2020-03-03 09:30:00,41.68,41.76,41.15,41.41,56615.0,41.2337,41.3129,40.7094,40.9666,56615.0
2020-03-03 10:00:00,41.44,42.82,41.32,42.03,88613.0,40.9963,42.3615,40.8776,41.58,88613.0
2020-03-03 10:30:00,42.0,42.44,41.96,42.41,82804.0,41.5503,41.9856,41.5107,41.9559,82804.0
2020-03-03 11:00:00,42.41,42.47,41.08,41.22,63291.0,41.9559,42.0153,40.6401,40.7787,63291.0
2020-03-03 11:30:00,41.25,41.98,41.17,41.95,50507.0,40.8083,41.5305,40.7292,41.5008,50507.0
2020-03-03 12:00:00,41.92,42.07,41.64,41.74,101796.0,41.4712,41.6195,41.1942,41.2931,101796.0
2020-03-03 12:30:00,41.76,41.76,41.41,41.52,51197.0,41.3129,41.3129,40.9666,41.0754,51197.0
2020-03-03 13:00:00,41.47,41.55,41.25,41.48,72154.0,41.026,41.1051,40.8083,41.0359,72154.0
2020-03-03 13:30:00,41.46,41.66,40.71,40.72,178152.0,41.0161,41.2139,40.2741,40.284,178152.0
2020-03-03 14:00:00,40.75,41.0,40.52,41.0,122399.0,40.3137,40.561,40.0861,40.561,122399.0
2020-03-03 14:30:00,40.98,41.14,40.54,40.96,61676.0,40.5412,40.6995,40.1059,40.5214,61676.0
2020-03-03 15:00:00,40.97,41.35,40.91,41.33,81609.0,40.5313,40.9073,40.472,40.8875,81609.0
2020-03-03 15:30:00,41.3,41.31,40.48,40.5,199065.0,40.8578,40.8677,40.0466,40.0664,199065.0
2020-03-04 09:30:00,41.16,41.48,40.16,40.32,105319.0,40.7193,41.0359,39.73,39.8883,105319.0
2020-03-04 10:00:00,40.3,40.92,40.1,40.85,46919.0,39.8685,40.4819,39.6706,40.4126,46919.0
2020-03-04 10:30:00,40.85,40.95,40.11,40.17,27549.0,40.4126,40.5115,39.6805,39.7399,27549.0
2020-03-04 11:00:00,40.24,40.43,40.19,40.41,48093.0,39.8091,39.9971,39.7597,39.9773,48093.0
2020-03-04 11:30:00,40.45,40.47,40.06,40.09,30202.0,40.0169,40.0367,39.6311,39.6607,30202.0
2020-03-04 12:00:00,40.17,40.45,40.06,40.45,45615.0,39.7399,40.0169,39.6311,40.0169,45615.0
2020-03-04 12:30:00,40.44,40.53,40.22,40.53,65271.0,40.007,40.096,39.7894,40.096,65271.0
2020-03-04 13:00:00,40.53,40.82,40.53,40.71,28857.0,40.096,40.3829,40.096,40.2741,28857.0
2020-03-04 13:30:00,40.71,40.76,40.59,40.59,39294.0,40.2741,40.3236,40.1554,40.1554,39294.0
2020-03-04 14:00:00,40.63,40.79,40.45,40.72,172655.0,40.195,40.3533,40.0169,40.284,172655.0
2020-03-04 14:30:00,40.75,40.84,40.61,40.63,140627.0,40.3137,40.4027,40.1752,40.195,140627.0
2020-03-04 15:00:00,40.63,40.89,40.63,40.89,62452.0,40.195,40.4522,40.195,40.4522,62452.0
2020-03-04 15:30:00,40.9,41.14,40.79,40.98,215186.0,40.4621,40.6995,40.3533,40.5412,215186.0
2020-03-05 09:30:00,39.48,39.67,38.68,38.76,136529.0,39.0573,39.2452,38.2658,38.345,136529.0
2020-03-05 10:00:00,38.76,39.5,38.75,39.25,63595.0,38.345,39.0771,38.3351,38.8297,63595.0
2020-03-05 10:30:00,39.27,39.31,38.77,38.83,37335.0,38.8495,38.8891,38.3549,38.4142,37335.0
2020-03-05 11:00:00,38.81,39.12,38.79,39.03,41672.0,38.3945,38.7011,38.3747,38.6121,41672.0
2020-03-05 11:30:00,39.07,39.1,38.3,38.36,51743.0,38.6517,38.6813,37.8899,37.9493,51743.0
2020-03-05 12:00:00,38.39,38.41,37.89,38.01,67561.0,37.979,37.9987,37.4843,37.603,67561.0
2020-03-05 12:30:00,38.02,38.17,37.57,37.67,130612.0,37.6129,37.7613,37.1677,37.2667,130612.0
2020-03-05 13:00:00,37.65,37.88,37.55,37.86,128347.0,37.2469,37.4744,37.1479,37.4546,128347.0
2020-03-05 13:30:00,37.88,38.05,37.8,37.95,54662.0,37.4744,37.6426,37.3953,37.5437,54662.0
2020-03-05 14:00:00,37.93,37.94,37.54,37.64,69220.0,37.5239,37.5338,37.1381,37.237,69220.0
2020-03-05 14:30:00,37.66,37.82,37.56,37.65,46748.0,37.2568,37.4151,37.1578,37.2469,46748.0
2020-03-05 15:00:00,37.66,37.66,37.18,37.26,88383.0,37.2568,37.2568,36.7819,36.8611,88383.0
2020-03-05 15:30:00,37.24,37.42,36.88,37.16,279982.0,36.8413,37.0193,36.4851,36.7621,279982.0
2020-03-06 09:30:00,35.44,35.95,35.22,35.68,156809.0,35.0605,35.5651,34.8429,35.298,156809.0
2020-03-06 10:00:00,35.7,36.35,35.69,36.35,106015.0,35.3178,35.9608,35.3079,35.9608,106015.0
2020-03-06 10:30:00,36.34,36.61,36.15,36.4,78330.0,35.9509,36.218,35.7629,36.0103,78330.0
2020-03-06 11:00:00,36.39,36.53,35.84,35.86,51466.0,36.0004,36.1389,35.4563,35.476,51466.0
2020-03-06 11:30:00,35.88,35.93,35.57,35.69,40067.0,35.4958,35.5453,35.1891,35.3079,40067.0
2020-03-06 12:00:00,35.7,35.73,35.35,35.42,62600.0,35.3178,35.3474,34.9715,35.0408,62600.0
2020-03-06 12:30:00,35.43,36.0,35.41,35.98,47203.0,35.0506,35.6145,35.0309,35.5948,47203.0
2020-03-06 13:00:00,35.97,36.3,35.97,36.2,91874.0,35.5849,35.9113,35.5849,35.8124,91874.0
2020-03-06 13:30:00,36.2,36.26,35.64,35.69,75623.0,35.8124,35.8718,35.2584,35.3079,75623.0
2020-03-06 14:00:00,35.71,35.71,35.46,35.56,181207.0,35.3276,35.3276,35.0803,35.1793,181207.0
2020-03-06 14:30:00,35.56,35.56,35.18,35.27,99385.0,35.1793,35.1793,34.8033,34.8924,99385.0
2020-03-06 15:00:00,35.28,35.37,35.13,35.22,106664.0,34.9023,34.9913,34.7539,34.8429,106664.0
2020-03-06 15:30:00,35.21,36.11,35.16,35.96,244712.0,34.833,35.7234,34.7835,35.575,244712.0
2020-03-09 09:30:00,32.84,33.39,31.47,31.93,129503.0,32.4884,33.0325,31.133,31.5881,129503.0
2020-03-09 10:00:00,31.93,32.2,31.88,31.98,112763.0,31.5881,31.8552,31.5387,31.6376,112763.0
2020-03-09 10:30:00,32.0,32.14,31.54,31.55,225551.0,31.6574,31.7959,31.2023,31.2122,225551.0
2020-03-09 11:00:00,31.54,31.54,31.08,31.21,164956.0,31.2023,31.2023,30.7472,30.8758,164956.0
2020-03-09 11:30:00,31.21,31.4,30.97,31.14,243114.0,30.8758,31.0638,30.6384,30.8066,243114.0
2020-03-09 12:00:00,31.14,31.14,30.7,30.71,181703.0,30.8066,30.8066,30.3713,30.3812,181703.0
2020-03-09 12:30:00,30.7,30.72,30.19,30.61,231473.0,30.3713,30.3911,29.8668,30.2823,231473.0
2020-03-09 13:00:00,30.61,31.22,30.6,30.89,190254.0,30.2823,30.8857,30.2724,30.5593,190254.0
2020-03-09 13:30:00,30.89,30.98,30.56,30.56,158339.0,30.5593,30.6483,30.2328,30.2328,158339.0
2020-03-09 14:00:00,30.57,30.75,30.25,30.28,127376.0,30.2427,30.4208,29.9261,29.9558,127376.0
2020-03-09 14:30:00,30.27,30.49,30.0,30.47,131972.0,29.9459,30.1635,29.6788,30.1438,131972.0
2020-03-09 15:00:00,30.45,31.34,30.33,31.3,181499.0,30.124,31.0044,30.0053,30.9649,181499.0
2020-03-09 15:30:00,31.3,31.4,30.93,31.03,408233.0,30.9649,31.0638,30.5988,30.6978,408233.0
2020-03-10 09:30:00,32.44,33.1,31.28,31.73,197355.0,32.0927,32.7456,30.9451,31.3903,197355.0
2020-03-10 10:00:00,31.77,32.04,31.45,31.45,150536.0,31.4298,31.6969,31.1133,31.1133,150536.0
2020-03-10 10:30:00,31.46,31.51,31.01,31.01,121818.0,31.1232,31.1726,30.678,30.678,121818.0
2020-03-10 11:00:00,31.02,31.03,30.19,30.19,91525.0,30.6879,30.6978,29.8668,29.8668,91525.0
2020-03-10 11:30:00,30.16,30.46,29.77,30.43,86426.0,29.8371,30.1339,29.4512,30.1042,86426.0
2020-03-10 12:00:00,30.39,31.15,30.39,31.07,118504.0,30.0646,30.8165,30.0646,30.7373,118504.0
2020-03-10 12:30:00,31.07,31.57,30.99,31.52,110888.0,30.7373,31.232,30.6582,31.1825,110888.0
2020-03-10 13:00:00,31.52,32.32,31.38,32.32,105838.0,31.1825,31.9739,31.044,31.9739,105838.0
2020-03-10 13:30:00,32.31,32.55,31.99,31.99,131344.0,31.9641,32.2015,31.6475,31.6475,131344.0
2020-03-10 14:00:00,31.98,32.73,31.79,32.73,104952.0,31.6376,32.3796,31.4496,32.3796,104952.0
2020-03-10 14:30:00,32.69,33.55,32.69,32.98,202208.0,32.34,33.1908,32.34,32.6269,202208.0
2020-03-10 15:00:00,33.03,33.68,32.97,33.61,199146.0,32.6763,33.3194,32.617,33.2501,199146.0
2020-03-10 15:30:00,33.62,34.09,33.51,34.08,373009.0,33.26,33.725,33.1512,33.7151,373009.0
2020-03-11 09:30:00,32.73,32.96,32.01,32.43,205871.0,32.3796,32.6071,31.6673,32.0828,205871.0
2020-03-11 10:00:00,32.41,33.2,32.22,32.44,214144.0,32.063,32.8445,31.875,32.0927,214144.0
2020-03-11 10:30:00,32.39,32.71,31.86,32.12,118441.0,32.0432,32.3598,31.5189,31.7761,118441.0
2020-03-11 11:00:00,32.18,32.21,31.64,31.83,113842.0,31.8354,31.8651,31.3012,31.4892,113842.0
2020-03-11 11:30:00,31.84,31.99,31.42,31.76,176021.0,31.4991,31.6475,31.0836,31.4199,176021.0
2020-03-11 12:00:00,31.76,32.23,31.58,31.74,83123.0,31.4199,31.8849,31.2419,31.4002,83123.0
2020-03-11 12:30:00,31.72,31.75,30.92,31.0,222158.0,31.3804,31.41,30.5889,30.6681,222158.0
2020-03-11 13:00:00,30.98,30.98,30.69,30.92,96378.0,30.6483,30.6483,30.3614,30.5889,96378.0
2020-03-11 13:30:00,30.94,31.04,30.55,30.92,118608.0,30.6087,30.7076,30.2229,30.5889,118608.0
2020-03-11 14:00:00,30.92,30.97,30.57,30.75,97514.0,30.5889,30.6384,30.2427,30.4208,97514.0
2020-03-11 14:30:00,30.75,31.16,30.66,31.0,106179.0,30.4208,30.8264,30.3317,30.6681,106179.0
2020-03-11 15:00:00,31.03,31.04,30.09,30.33,201556.0,30.6978,30.7076,29.7678,30.0053,201556.0
2020-03-11 15:30:00,30.33,30.63,30.07,30.23,567382.0,30.0053,30.302,29.748,29.9063,567382.0
2020-03-12 09:30:00,27.85,27.85,27.32,27.49,62489.0,27.5738,27.5738,27.0491,27.2174,62489.0
2020-03-12 10:00:00,27.42,27.49,25.63,25.64,198429.0,27.1481,27.2174,25.3758,25.3857,198429.0
2020-03-12 10:30:00,25.62,25.97,25.22,25.88,149503.0,25.3659,25.7124,24.9699,25.6233,149503.0
2020-03-12 11:00:00,25.86,26.0,25.72,25.8,154308.0,25.6035,25.7421,25.4649,25.5441,154308.0
2020-03-12 11:30:00,25.8,25.83,25.02,25.09,122821.0,25.5441,25.5738,24.7719,24.8412,122821.0
2020-03-12 12:00:00,25.09,25.23,24.68,25.03,148451.0,24.8412,24.9798,24.4352,24.7818,148451.0
2020-03-12 12:30:00,25.03,25.1,24.52,24.58,312448.0,24.7818,24.8511,24.2768,24.3362,312448.0
2020-03-12 13:00:00,24.59,25.52,24.34,25.32,408191.0,24.3461,25.2669,24.0986,25.0689,408191.0
2020-03-12 13:30:00,25.27,25.56,24.77,25.51,196893.0,25.0194,25.3065,24.5243,25.257,196893.0
2020-03-12 14:00:00,25.52,25.52,24.97,25.07,150581.0,25.2669,25.2669,24.7224,24.8214,150581.0
2020-03-12 14:30:00,25.09,25.2,24.66,24.7,122991.0,24.8412,24.9501,24.4154,24.455,122991.0
2020-03-12 15:00:00,24.7,24.93,24.52,24.66,291459.0,24.455,24.6828,24.2768,24.4154,291459.0
2020-03-12 15:30:00,24.64,25.36,24.5,25.09,701637.0,24.3956,25.1085,24.257,24.8412,701637.0
2020-03-13 09:30:00,26.9,27.32,26.07,26.86,246409.0,26.6332,27.0491,25.8114,26.5936,246409.0
2020-03-13 10:00:00,26.8,27.72,26.76,27.64,451554.0,26.5342,27.4451,26.4946,27.3659,451554.0
2020-03-13 10:30:00,27.63,27.79,26.53,26.6,156049.0,27.356,27.5144,26.2669,26.3362,156049.0
2020-03-13 11:00:00,26.6,27.07,26.58,26.84,201786.0,26.3362,26.8015,26.3164,26.5738,201786.0
2020-03-13 11:30:00,26.85,26.93,26.49,26.72,172327.0,26.5837,26.6629,26.2273,26.455,172327.0
2020-03-13 12:00:00,26.76,26.78,26.28,26.31,151938.0,26.4946,26.5144,26.0194,26.0491,151938.0
2020-03-13 12:30:00,26.31,26.72,26.28,26.46,145920.0,26.0491,26.455,26.0194,26.1976,145920.0
2020-03-13 13:00:00,26.46,27.35,26.44,27.35,91438.0,26.1976,27.0788,26.1778,27.0788,91438.0
2020-03-13 13:30:00,27.33,27.9,27.3,27.66,101023.0,27.059,27.6233,27.0292,27.3857,101023.0
2020-03-13 14:00:00,27.67,27.67,26.92,27.01,250995.0,27.3956,27.3956,26.653,26.7421,250995.0
2020-03-13 14:30:00,27.01,27.6,26.78,27.59,178936.0,26.7421,27.3263,26.5144,27.3164,178936.0
2020-03-13 15:00:00,27.59,27.77,27.21,27.76,208063.0,27.3164,27.4946,26.9401,27.4847,208063.0
2020-03-13 15:30:00,27.73,29.14,27.23,29.13,583737.0,27.455,28.851,26.9599,28.8411,583737.0
2020-03-16 09:30:00,26.5,27.35,26.01,26.88,126798.0,26.2372,27.0788,25.752,26.6134,126798.0
2020-03-16 10:00:00,26.95,26.95,26.02,26.08,197796.0,26.6827,26.6827,25.7619,25.8213,197796.0
2020-03-16 10:30:00,26.08,27.02,26.08,26.63,160442.0,25.8213,26.752,25.8213,26.3659,160442.0
2020-03-16 11:00:00,26.58,27.82,26.57,27.82,120498.0,26.3164,27.5441,26.3065,27.5441,120498.0
2020-03-16 11:30:00,27.79,28.1,27.17,27.5,99185.0,27.5144,27.8213,26.9005,27.2273,99185.0
2020-03-16 12:00:00,27.46,27.71,26.82,27.11,190319.0,27.1877,27.4352,26.554,26.8411,190319.0
2020-03-16 12:30:00,27.08,27.33,26.92,27.0,167423.0,26.8114,27.059,26.653,26.7322,167423.0
2020-03-16 13:00:00,26.99,27.33,26.93,27.05,101258.0,26.7223,27.059,26.6629,26.7817,101258.0
2020-03-16 13:30:00,27.05,27.08,26.77,26.85,147997.0,26.7817,26.8114,26.5045,26.5837,147997.0
2020-03-16 14:00:00,26.83,27.0,26.57,26.77,112469.0,26.5639,26.7322,26.3065,26.5045,112469.0
2020-03-16 14:30:00,26.76,27.43,26.73,27.31,104760.0,26.4946,27.158,26.4649,27.0391,104760.0
2020-03-16 15:00:00,27.35,27.52,27.1,27.23,129002.0,27.0788,27.2471,26.8312,26.9599,129002.0
2020-03-16 15:30:00,27.17,27.43,26.57,26.9,647034.0,26.9005,27.158,26.3065,26.6332,647034.0
2020-03-17 09:30:00,27.39,27.78,23.9,23.9,157286.0,27.1184,27.5045,23.663,23.663,157286.0
2020-03-17 10:00:00,23.86,24.36,23.29,24.26,179143.0,23.6234,24.1184,23.059,24.0194,179143.0
2020-03-17 10:30:00,24.28,25.7,24.25,25.18,238598.0,24.0392,25.4451,24.0095,24.9303,238598.0
2020-03-17 11:00:00,25.21,26.56,25.19,26.35,146203.0,24.96,26.2966,24.9402,26.0887,146203.0
2020-03-17 11:30:00,26.37,26.85,26.21,26.85,175886.0,26.1085,26.5837,25.9501,26.5837,175886.0
2020-03-17 12:00:00,26.84,27.67,26.07,26.07,131265.0,26.5738,27.3956,25.8114,25.8114,131265.0
2020-03-17 12:30:00,26.06,26.33,25.71,26.33,119238.0,25.8015,26.0689,25.455,26.0689,119238.0
2020-03-17 13:00:00,26.33,26.49,26.1,26.24,105274.0,26.0689,26.2273,25.8411,25.9798,105274.0
2020-03-17 13:30:00,26.23,26.9,26.17,26.59,106391.0,25.9699,26.6332,25.9105,26.3263,106391.0
2020-03-17 14:00:00,26.58,27.22,26.55,27.22,127099.0,26.3164,26.95,26.2867,26.95,127099.0
2020-03-17 14:30:00,27.24,27.65,26.93,27.3,181190.0,26.9698,27.3758,26.6629,27.0292,181190.0
2020-03-17 15:00:00,27.29,27.62,26.96,27.07,267279.0,27.0193,27.3461,26.6926,26.8015,267279.0
2020-03-17 15:30:00,27.09,28.13,27.07,28.1,700553.0,26.8213,27.851,26.8015,27.8213,700553.0
2020-03-18 09:30:00,25.51,27.09,25.51,26.73,105828.0,25.257,26.8213,25.257,26.4649,105828.0
2020-03-18 10:00:00,26.8,27.37,26.6,26.64,133118.0,26.5342,27.0986,26.3362,26.3758,133118.0
2020-03-18 10:30:00,26.66,26.91,26.5,26.6,282275.0,26.3956,26.6431,26.2372,26.3362,282275.0
2020-03-18 11:00:00,26.59,26.7,25.45,25.55,186342.0,26.3263,26.4352,25.1976,25.2966,186342.0
2020-03-18 11:30:00,25.54,26.07,25.33,26.07,255489.0,25.2867,25.8114,25.0788,25.8114,255489.0
2020-03-18 12:00:00,26.06,26.06,25.19,25.22,165631.0,25.8015,25.8015,24.9402,24.9699,165631.0
2020-03-18 12:30:00,25.23,25.33,24.74,24.76,170542.0,24.9798,25.0788,24.4946,24.5144,170542.0
2020-03-18 13:00:00,24.74,24.77,24.06,24.07,62148.0,24.4946,24.5243,23.8214,23.8313,62148.0
2020-03-18 13:30:00,24.07,24.94,24.0,24.25,176720.0,23.8313,24.6927,23.762,24.0095,176720.0
2020-03-18 14:00:00,24.25,24.34,24.01,24.14,195439.0,24.0095,24.0986,23.7719,23.9006,195439.0
2020-03-18 14:30:00,24.2,25.2,24.03,25.18,147397.0,23.96,24.9501,23.7917,24.9303,147397.0
2020-03-18 15:00:00,25.12,25.14,24.4,24.4,191906.0,24.8709,24.8907,24.158,24.158,191906.0
2020-03-18 15:30:00,24.41,26.12,24.4,25.77,436247.0,24.1679,25.861,24.158,25.5144,436247.0
2020-03-19 09:30:00,24.91,24.91,22.89,23.54,137119.0,24.663,24.663,22.663,23.3065,137119.0
2020-03-19 10:00:00,23.57,23.57,22.22,22.45,197926.0,23.3362,23.3362,21.9996,22.2273,197926.0
2020-03-19 10:30:00,22.46,22.95,22.41,22.64,270116.0,22.2373,22.7224,22.1877,22.4155,270116.0
2020-03-19 11:00:00,22.6,22.68,22.05,22.64,193634.0,22.3759,22.4551,21.8313,22.4155,193634.0
2020-03-19 11:30:00,22.71,24.3,22.54,23.64,177427.0,22.4848,24.059,22.3165,23.4055,177427.0
2020-03-19 12:00:00,23.59,23.76,23.02,23.17,175136.0,23.356,23.5244,22.7917,22.9402,175136.0
2020-03-19 12:30:00,23.15,23.52,22.59,23.24,92374.0,22.9204,23.2867,22.366,23.0095,92374.0
2020-03-19 13:00:00,23.27,23.39,22.96,23.24,115420.0,23.0392,23.158,22.7323,23.0095,115420.0
2020-03-19 13:30:00,23.26,23.81,23.26,23.51,128482.0,23.0293,23.5739,23.0293,23.2768,128482.0
2020-03-19 14:00:00,23.49,24.15,23.32,23.83,175509.0,23.257,23.9105,23.0887,23.5937,175509.0
2020-03-19 14:30:00,23.79,24.78,23.79,24.66,168419.0,23.5541,24.5342,23.5541,24.4154,168419.0
2020-03-19 15:00:00,24.67,24.97,23.86,24.75,277113.0,24.4253,24.7224,23.6234,24.5045,277113.0
2020-03-19 15:30:00,24.72,26.26,24.6,25.45,660447.0,24.4748,25.9996,24.356,25.1976,660447.0
2020-03-20 09:30:00,25.78,26.02,24.51,24.93,215271.0,25.5243,25.7619,24.2669,24.6828,215271.0
2020-03-20 10:00:00,24.86,25.25,24.47,25.13,105217.0,24.6134,24.9996,24.2273,24.8808,105217.0
2020-03-20 10:30:00,25.13,25.98,25.12,25.7,80042.0,24.8808,25.7223,24.8709,25.4451,80042.0
2020-03-20 11:00:00,25.69,25.74,23.46,23.85,128577.0,25.4352,25.4847,23.2273,23.6135,128577.0
2020-03-20 11:30:00,23.85,24.52,23.77,24.02,72775.0,23.6135,24.2768,23.5343,23.7818,72775.0
2020-03-20 12:00:00,24.03,24.31,23.52,23.8,72836.0,23.7917,24.0689,23.2867,23.564,72836.0
2020-03-20 12:30:00,23.82,24.13,23.5,23.86,80129.0,23.5838,23.8907,23.2669,23.6234,80129.0
2020-03-20 13:00:00,23.87,24.14,23.17,23.72,84165.0,23.6333,23.9006,22.9402,23.4848,84165.0
2020-03-20 13:30:00,23.72,23.83,23.45,23.83,88432.0,23.4848,23.5937,23.2174,23.5937,88432.0
2020-03-20 14:00:00,23.88,23.9,23.08,23.2,76072.0,23.6432,23.663,22.8511,22.9699,76072.0
2020-03-20 14:30:00,23.27,23.38,22.57,22.77,94104.0,23.0392,23.1481,22.3462,22.5442,94104.0
2020-03-20 15:00:00,22.71,22.98,22.19,22.84,179759.0,22.4848,22.7521,21.9699,22.6135,179759.0
2020-03-20 15:30:00,22.84,23.06,22.14,22.29,507396.0,22.6135,22.8313,21.9204,22.0689,507396.0
2020-03-23 09:30:00,22.01,22.94,20.26,22.42,249582.0,21.7917,22.7125,20.0591,22.1976,249582.0
2020-03-23 10:00:00,22.43,22.65,21.32,22.39,171702.0,22.2075,22.4254,21.1086,22.1679,171702.0
2020-03-23 10:30:00,22.39,22.98,21.65,21.85,216867.0,22.1679,22.7521,21.4353,21.6333,216867.0
2020-03-23 11:00:00,21.85,22.22,21.55,21.77,188163.0,21.6333,21.9996,21.3363,21.5541,188163.0
2020-03-23 11:30:00,21.72,22.03,21.42,21.98,281592.0,21.5046,21.8115,21.2076,21.762,281592.0
2020-03-23 12:00:00,22.0,22.53,21.45,22.23,183118.0,21.7818,22.3066,21.2373,22.0095,183118.0
2020-03-23 12:30:00,22.24,22.83,21.88,22.5,218661.0,22.0194,22.6036,21.663,22.2769,218661.0
2020-03-23 13:00:00,22.5,22.73,21.94,22.07,206391.0,22.2769,22.5046,21.7224,21.8511,206391.0
2020-03-23 13:30:00,22.08,22.75,21.72,22.0,203389.0,21.861,22.5244,21.5046,21.7818,203389.0
2020-03-23 14:00:00,21.92,22.36,21.77,22.32,199289.0,21.7026,22.1382,21.5541,22.0986,199289.0
2020-03-23 14:30:00,22.3,22.9,21.82,22.55,188278.0,22.0788,22.6729,21.6036,22.3264,188278.0
2020-03-23 15:00:00,22.58,22.61,21.64,21.81,233880.0,22.3561,22.3858,21.4254,21.5937,233880.0
2020-03-23 15:30:00,21.81,21.99,21.55,21.66,594457.0,21.5937,21.7719,21.3363,21.4452,594457.0
2020-03-24 09:30:00,23.15,24.0,22.65,22.97,228101.0,22.9204,23.762,22.4254,22.7422,228101.0
2020-03-24 10:00:00,22.99,23.24,22.22,22.89,413453.0,22.762,23.0095,21.9996,22.663,413453.0
2020-03-24 10:30:00,22.89,23.24,22.41,22.55,220604.0,22.663,23.0095,22.1877,22.3264,220604.0
2020-03-24 11:00:00,22.55,22.8,22.46,22.5,244139.0,22.3264,22.5739,22.2373,22.2769,244139.0
2020-03-24 11:30:00,22.5,22.94,22.4,22.81,269167.0,22.2769,22.7125,22.1778,22.5838,269167.0
2020-03-24 12:00:00,22.88,23.29,22.48,22.98,782163.0,22.6531,23.059,22.2571,22.7521,782163.0
2020-03-24 12:30:00,22.98,23.12,22.35,22.35,222586.0,22.7521,22.8907,22.1283,22.1283,222586.0
2020-03-24 13:00:00,22.38,22.46,21.85,21.96,224626.0,22.158,22.2373,21.6333,21.7422,224626.0
2020-03-24 13:30:00,21.94,22.04,21.38,21.51,246489.0,21.7224,21.8214,21.168,21.2967,246489.0
2020-03-24 14:00:00,21.46,21.94,21.25,21.84,192284.0,21.2472,21.7224,21.0393,21.6234,192284.0
2020-03-24 14:30:00,21.83,22.25,21.65,22.24,182287.0,21.6135,22.0293,21.4353,22.0194,182287.0
2020-03-24 15:00:00,22.25,22.49,21.94,22.19,312156.0,22.0293,22.267,21.7224,21.9699,312156.0
2020-03-24 15:30:00,22.2,23.22,22.19,22.98,713625.0,21.9798,22.9897,21.9699,22.7521,713625.0
2020-03-25 09:30:00,23.85,24.82,23.55,24.02,368594.0,23.6135,24.5738,23.3164,23.7818,368594.0
2020-03-25 10:00:00,23.92,24.77,23.92,24.31,340789.0,23.6828,24.5243,23.6828,24.0689,340789.0
2020-03-25 10:30:00,24.32,25.3,24.22,25.29,527874.0,24.0788,25.0491,23.9798,25.0392,527874.0
2020-03-25 11:00:00,25.32,25.32,24.53,24.74,308236.0,25.0689,25.0689,24.2867,24.4946,308236.0
2020-03-25 11:30:00,24.73,25.79,24.65,25.62,195122.0,24.4847,25.5342,24.4055,25.3659,195122.0
2020-03-25 12:00:00,25.67,26.41,25.57,26.23,222455.0,25.4154,26.1481,25.3164,25.9699,222455.0
2020-03-25 12:30:00,26.27,26.61,25.76,26.09,305082.0,26.0095,26.3461,25.5045,25.8312,305082.0
2020-03-25 13:00:00,26.1,26.79,26.06,26.58,234174.0,25.8411,26.5243,25.8015,26.3164,234174.0
2020-03-25 13:30:00,26.58,26.91,26.2,26.33,258311.0,26.3164,26.6431,25.9402,26.0689,258311.0
2020-03-25 14:00:00,26.34,26.87,25.67,26.45,245349.0,26.0788,26.6035,25.4154,26.1877,245349.0
2020-03-25 14:30:00,26.43,27.05,25.92,26.79,270763.0,26.1679,26.7817,25.6629,26.5243,270763.0
2020-03-25 15:00:00,26.8,27.24,26.73,27.05,287879.0,26.5342,26.9698,26.4649,26.7817,287879.0
2020-03-25 15:30:00,27.04,27.28,25.57,26.04,674608.0,26.7718,27.0094,25.3164,25.7817,674608.0
2020-03-26 09:30:00,26.22,27.39,26.06,27.12,144692.0,25.96,27.1184,25.8015,26.851,144692.0
2020-03-26 10:00:00,27.12,28.09,26.6,27.52,203554.0,26.851,27.8114,26.3362,27.2471,203554.0
2020-03-26 10:30:00,27.52,28.08,27.33,27.71,194846.0,27.2471,27.8015,27.059,27.4352,194846.0
2020-03-26 11:00:00,27.71,27.96,27.15,27.9,176727.0,27.4352,27.6827,26.8807,27.6233,176727.0
2020-03-26 11:30:00,27.9,28.62,27.73,28.43,168145.0,27.6233,28.3362,27.455,28.148,168145.0
2020-03-26 12:00:00,28.43,28.66,28.12,28.52,143407.0,28.148,28.3758,27.8411,28.2371,143407.0
2020-03-26 12:30:00,28.54,29.2,28.31,28.54,147340.0,28.257,28.9104,28.0292,28.257,147340.0
2020-03-26 13:00:00,28.52,28.7,27.64,27.77,207235.0,28.2371,28.4154,27.3659,27.4946,207235.0
2020-03-26 13:30:00,27.76,28.39,27.6,27.75,278370.0,27.4847,28.1084,27.3263,27.4748,278370.0
2020-03-26 14:00:00,27.8,28.09,27.38,28.0,177530.0,27.5243,27.8114,27.1085,27.7223,177530.0
2020-03-26 14:30:00,28.04,28.71,28.0,28.49,217518.0,27.7619,28.4253,27.7223,28.2074,217518.0
2020-03-26 15:00:00,28.47,28.63,28.26,28.54,217439.0,28.1876,28.3461,27.9797,28.257,217439.0
2020-03-26 15:30:00,28.57,29.38,28.36,29.21,556331.0,28.2867,29.0886,28.0787,28.9203,556331.0
2020-03-27 09:30:00,27.75,28.56,27.41,27.63,135022.0,27.4748,28.2768,27.1382,27.356,135022.0
2020-03-27 10:00:00,27.64,28.3,27.18,27.21,83153.0,27.3659,28.0193,26.9104,26.9401,83153.0
2020-03-27 10:30:00,27.26,28.1,27.07,27.42,53107.0,26.9896,27.8213,26.8015,27.1481,53107.0
2020-03-27 11:00:00,27.48,27.61,26.67,26.7,89448.0,27.2075,27.3362,26.4055,26.4352,89448.0
2020-03-27 11:30:00,26.7,27.3,26.58,26.68,50906.0,26.4352,27.0292,26.3164,26.4154,50906.0
2020-03-27 12:00:00,26.71,26.96,26.56,26.93,50574.0,26.4451,26.6926,26.2966,26.6629,50574.0
2020-03-27 12:30:00,26.93,27.04,26.8,27.0,49662.0,26.6629,26.7718,26.5342,26.7322,49662.0
2020-03-27 13:00:00,27.0,27.02,26.61,26.68,65904.0,26.7322,26.752,26.3461,26.4154,65904.0
2020-03-27 13:30:00,26.66,27.18,26.66,26.82,73304.0,26.3956,26.9104,26.3956,26.554,73304.0
2020-03-27 14:00:00,26.81,27.03,26.75,26.91,75941.0,26.5441,26.7619,26.4847,26.6431,75941.0
2020-03-27 14:30:00,26.9,27.18,26.7,27.18,57260.0,26.6332,26.9104,26.4352,26.9104,57260.0
2020-03-27 15:00:00,27.17,27.91,27.06,27.8,207060.0,26.9005,27.6332,26.7916,27.5243,207060.0
2020-03-27 15:30:00,27.8,27.83,26.45,26.68,435330.0,27.5243,27.554,26.1877,26.4154,435330.0
2020-03-30 09:30:00,26.34,26.75,25.57,26.01,114773.0,26.0788,26.4847,25.3164,25.752,114773.0
2020-03-30 10:00:00,26.06,26.59,25.84,26.4,130872.0,25.8015,26.3263,25.5837,26.1382,130872.0
2020-03-30 10:30:00,26.39,26.89,26.25,26.54,82091.0,26.1283,26.6233,25.9897,26.2768,82091.0
2020-03-30 11:00:00,26.52,27.14,26.49,26.89,74318.0,26.257,26.8708,26.2273,26.6233,74318.0
2020-03-30 11:30:00,26.97,27.2,26.78,27.2,55577.0,26.7025,26.9302,26.5144,26.9302,55577.0
2020-03-30 12:00:00,27.2,27.54,27.01,27.27,60981.0,26.9302,27.2669,26.7421,26.9995,60981.0
2020-03-30 12:30:00,27.28,27.29,26.82,27.15,56030.0,27.0094,27.0193,26.554,26.8807,56030.0
2020-03-30 13:00:00,27.13,27.29,26.95,27.28,55414.0,26.8609,27.0193,26.6827,27.0094,55414.0
2020-03-30 13:30:00,27.32,27.36,27.07,27.18,57436.0,27.0491,27.0887,26.8015,26.9104,57436.0
2020-03-30 14:00:00,27.18,27.24,26.87,27.13,93609.0,26.9104,26.9698,26.6035,26.8609,93609.0
2020-03-30 14:30:00,27.1,27.32,27.08,27.32,58493.0,26.8312,27.0491,26.8114,27.0491,58493.0
2020-03-30 15:00:00,27.33,27.66,27.26,27.39,108477.0,27.059,27.3857,26.9896,27.1184,108477.0
2020-03-30 15:30:00,27.41,27.9,27.1,27.66,252367.0,27.1382,27.6233,26.8312,27.3857,252367.0
2020-03-31 09:30:00,27.11,27.96,26.94,27.41,75769.0,26.8411,27.6827,26.6728,27.1382,75769.0
2020-03-31 10:00:00,27.41,28.11,27.31,27.85,70430.0,27.1382,27.8312,27.0391,27.5738,70430.0
2020-03-31 10:30:00,27.84,28.19,27.66,27.87,72764.0,27.5639,27.9104,27.3857,27.5936,72764.0
2020-03-31 11:00:00,27.85,28.28,27.77,28.07,61222.0,27.5738,27.9995,27.4946,27.7916,61222.0
2020-03-31 11:30:00,28.07,28.39,28.04,28.15,45563.0,27.7916,28.1084,27.7619,27.8708,45563.0
2020-03-31 12:00:00,28.15,28.46,27.76,27.89,63072.0,27.8708,28.1777,27.4847,27.6134,63072.0
2020-03-31 12:30:00,27.88,28.05,27.59,27.63,77645.0,27.6035,27.7718,27.3164,27.356,77645.0
2020-03-31 13:00:00,27.6,27.87,27.01,27.05,144587.0,27.3263,27.5936,26.7421,26.7817,144587.0
2020-03-31 13:30:00,27.07,27.32,27.07,27.3,84898.0,26.8015,27.0491,26.8015,27.0292,84898.0
2020-03-31 14:00:00,27.29,27.38,27.06,27.24,74851.0,27.0193,27.1085,26.7916,26.9698,74851.0
2020-03-31 14:30:00,27.21,27.5,27.13,27.28,70649.0,26.9401,27.2273,26.8609,27.0094,70649.0
2020-03-31 15:00:00,27.28,27.41,26.6,26.77,114614.0,27.0094,27.1382,26.3362,26.5045,114614.0
2020-03-31 15:30:00,26.77,26.98,26.39,26.64,331304.0,26.5045,26.7124,26.1283,26.3758,331304.0
2020-04-01 09:30:00,25.0,25.25,24.57,25.16,173783.0,24.7521,24.9996,24.3263,24.9105,173783.0
2020-04-01 10:00:00,25.16,25.67,24.87,25.27,63684.0,24.9105,25.4154,24.6233,25.0194,63684.0
2020-04-01 10:30:00,25.29,25.48,25.13,25.34,79517.0,25.0392,25.2273,24.8808,25.0887,79517.0
2020-04-01 11:00:00,25.37,25.59,25.14,25.21,61766.0,25.1184,25.3362,24.8907,24.96,61766.0
2020-04-01 11:30:00,25.21,25.36,25.1,25.19,53272.0,24.96,25.1085,24.8511,24.9402,53272.0
2020-04-01 12:00:00,25.21,25.21,24.77,24.81,83685.0,24.96,24.96,24.5243,24.5639,83685.0
2020-04-01 12:30:00,24.82,24.96,24.42,24.46,70125.0,24.5738,24.7125,24.1778,24.2174,70125.0
2020-04-01 13:00:00,24.43,24.6,24.18,24.54,76288.0,24.1877,24.356,23.9402,24.2966,76288.0
2020-04-01 13:30:00,24.5,24.93,24.43,24.88,77613.0,24.257,24.6828,24.1877,24.6332,77613.0
2020-04-01 14:00:00,24.86,24.97,24.72,24.89,62851.0,24.6134,24.7224,24.4748,24.6432,62851.0
2020-04-01 14:30:00,24.87,25.11,24.8,24.99,102321.0,24.6233,24.861,24.554,24.7422,102321.0
2020-04-01 15:00:00,25.02,25.08,24.81,24.84,96787.0,24.7719,24.8313,24.5639,24.5936,96787.0
2020-04-01 15:30:00,24.83,25.07,24.51,24.87,289897.0,24.5837,24.8214,24.2669,24.6233,289897.0
2020-04-02 09:30:00,24.36,25.22,24.26,25.17,85834.0,24.1184,24.9699,24.0194,24.9204,85834.0
2020-04-02 10:00:00,25.19,26.14,25.15,26.13,85405.0,24.9402,25.8808,24.9006,25.8709,85405.0
2020-04-02 10:30:00,26.06,26.66,25.99,26.17,67469.0,25.8015,26.3956,25.7322,25.9105,67469.0
2020-04-02 11:00:00,26.16,26.21,25.28,25.39,63235.0,25.9006,25.9501,25.0293,25.1382,63235.0
2020-04-02 11:30:00,25.38,25.99,25.35,25.77,103145.0,25.1283,25.7322,25.0986,25.5144,103145.0
2020-04-02 12:00:00,25.8,25.83,25.46,25.46,60895.0,25.5441,25.5738,25.2075,25.2075,60895.0
2020-04-02 12:30:00,25.48,25.51,25.28,25.3,62977.0,25.2273,25.257,25.0293,25.0491,62977.0
2020-04-02 13:00:00,25.3,25.31,24.66,24.66,70304.0,25.0491,25.059,24.4154,24.4154,70304.0
2020-04-02 13:30:00,24.64,24.77,24.49,24.49,63380.0,24.3956,24.5243,24.2471,24.2471,63380.0
2020-04-02 14:00:00,24.48,24.51,24.07,24.17,133250.0,24.2372,24.2669,23.8313,23.9303,133250.0
2020-04-02 14:30:00,24.18,24.65,23.9,24.23,145003.0,23.9402,24.4055,23.663,23.9897,145003.0
2020-04-02 15:00:00,24.23,24.35,24.05,24.14,170889.0,23.9897,24.1085,23.8115,23.9006,170889.0
2020-04-02 15:30:00,24.14,24.58,23.85,24.52,353114.0,23.9006,24.3362,23.6135,24.2768,353114.0
2020-04-03 09:30:00,24.47,25.37,24.31,25.25,67752.0,24.2273,25.1184,24.0689,24.9996,67752.0
2020-04-03 10:00:00,25.21,25.37,24.72,24.74,54219.0,24.96,25.1184,24.4748,24.4946,54219.0
2020-04-03 10:30:00,24.82,24.82,24.45,24.71,34499.0,24.5738,24.5738,24.2075,24.4649,34499.0
2020-04-03 11:00:00,24.74,24.88,24.6,24.79,41547.0,24.4946,24.6332,24.356,24.5441,41547.0
2020-04-03 11:30:00,24.79,25.09,24.53,24.61,114174.0,24.5441,24.8412,24.2867,24.3659,114174.0
2020-04-03 12:00:00,24.64,24.7,24.3,24.45,51073.0,24.3956,24.455,24.059,24.2075,51073.0
2020-04-03 12:30:00,24.49,24.69,24.41,24.54,55190.0,24.2471,24.4451,24.1679,24.2966,55190.0
2020-04-03 13:00:00,24.51,24.69,24.49,24.57,49017.0,24.2669,24.4451,24.2471,24.3263,49017.0
2020-04-03 13:30:00,24.56,24.91,24.52,24.87,84047.0,24.3164,24.663,24.2768,24.6233,84047.0
2020-04-03 14:00:00,24.87,25.08,24.84,25.05,72525.0,24.6233,24.8313,24.5936,24.8016,72525.0
2020-04-03 14:30:00,25.04,25.24,24.89,25.21,114428.0,24.7917,24.9897,24.6432,24.96,114428.0
2020-04-03 15:00:00,25.22,25.29,24.89,25.0,108112.0,24.9699,25.0392,24.6432,24.7521,108112.0
2020-04-03 15:30:00,25.0,25.15,24.71,24.86,233962.0,24.7521,24.9006,24.4649,24.6134,233962.0
2020-04-06 09:30:00,26.49,27.14,26.18,26.67,209151.0,26.2273,26.8708,25.9204,26.4055,209151.0
2020-04-06 10:00:00,26.73,27.61,26.66,27.04,189864.0,26.4649,27.3362,26.3956,26.7718,189864.0
2020-04-06 10:30:00,27.07,27.18,26.78,26.95,89561.0,26.8015,26.9104,26.5144,26.6827,89561.0
2020-04-06 11:00:00,27.02,27.07,26.39,26.89,119296.0,26.752,26.8015,26.1283,26.6233,119296.0
2020-04-06 11:30:00,26.91,27.17,26.82,27.04,105409.0,26.6431,26.9005,26.554,26.7718,105409.0
2020-04-06 12:00:00,27.08,27.52,27.02,27.41,128275.0,26.8114,27.2471,26.752,27.1382,128275.0
2020-04-06 12:30:00,27.35,27.51,27.34,27.44,67653.0,27.0788,27.2372,27.0689,27.1679,67653.0
2020-04-06 13:00:00,27.48,27.63,27.28,27.36,59258.0,27.2075,27.356,27.0094,27.0887,59258.0
2020-04-06 13:30:00,27.35,27.49,27.29,27.33,99466.0,27.0788,27.2174,27.0193,27.059,99466.0
2020-04-06 14:00:00,27.33,27.44,27.05,27.38,46720.0,27.059,27.1679,26.7817,27.1085,46720.0
2020-04-06 14:30:00,27.37,27.38,27.15,27.34,77630.0,27.0986,27.1085,26.8807,27.0689,77630.0
2020-04-06 15:00:00,27.32,27.75,27.19,27.5,130919.0,27.0491,27.4748,26.9203,27.2273,130919.0
2020-04-06 15:30:00,27.53,27.83,27.17,27.32,423878.0,27.257,27.554,26.9005,27.0491,423878.0
2020-04-07 09:30:00,29.3,29.66,28.48,29.03,139494.0,29.0094,29.3658,28.1975,28.7421,139494.0
2020-04-07 10:00:00,29.08,29.08,27.78,28.06,63949.0,28.7916,28.7916,27.5045,27.7817,63949.0
2020-04-07 10:30:00,28.1,28.48,27.6,28.02,46509.0,27.8213,28.1975,27.3263,27.7421,46509.0
2020-04-07 11:00:00,28.01,28.36,27.8,28.14,56363.0,27.7322,28.0787,27.5243,27.8609,56363.0
2020-04-07 11:30:00,28.08,28.58,27.96,28.15,57647.0,27.8015,28.2966,27.6827,27.8708,57647.0
2020-04-07 12:00:00,28.24,28.58,28.2,28.43,48753.0,27.9599,28.2966,27.9203,28.148,48753.0
2020-04-07 12:30:00,28.45,28.56,28.22,28.35,31051.0,28.1678,28.2768,27.9401,28.0688,31051.0
2020-04-07 13:00:00,28.32,28.39,27.72,28.0,51627.0,28.0391,28.1084,27.4451,27.7223,51627.0
2020-04-07 13:30:00,27.97,28.13,27.64,27.65,38435.0,27.6926,27.851,27.3659,27.3758,38435.0
2020-04-07 14:00:00,27.68,27.89,27.32,27.81,46427.0,27.4055,27.6134,27.0491,27.5342,46427.0
2020-04-07 14:30:00,27.74,27.75,26.5,26.82,148254.0,27.4649,27.4748,26.2372,26.554,148254.0
2020-04-07 15:00:00,26.78,27.37,26.71,26.78,97946.0,26.5144,27.0986,26.4451,26.5144,97946.0
2020-04-07 15:30:00,26.8,27.36,26.56,26.61,288253.0,26.5342,27.0887,26.2966,26.3461,288253.0
2020-04-08 09:30:00,27.14,27.41,26.76,27.11,40421.0,26.8708,27.1382,26.4946,26.8411,40421.0
2020-04-08 10:00:00,27.0,27.18,26.77,27.04,57768.0,26.7322,26.9104,26.5045,26.7718,57768.0
2020-04-08 10:30:00,27.05,27.05,26.72,27.0,55823.0,26.7817,26.7817,26.455,26.7322,55823.0
2020-04-08 11:00:00,27.03,27.82,26.98,27.59,269967.0,26.7619,27.5441,26.7124,27.3164,269967.0
2020-04-08 11:30:00,27.58,27.8,27.5,27.65,79335.0,27.3065,27.5243,27.2273,27.3758,79335.0
2020-04-08 12:00:00,27.63,27.78,27.29,27.62,51587.0,27.356,27.5045,27.0193,27.3461,51587.0
2020-04-08 12:30:00,27.63,27.87,27.5,27.66,58065.0,27.356,27.5936,27.2273,27.3857,58065.0
2020-04-08 13:00:00,27.69,27.89,27.57,27.72,40008.0,27.4154,27.6134,27.2966,27.4451,40008.0
2020-04-08 13:30:00,27.76,27.77,27.43,27.46,49917.0,27.4847,27.4946,27.158,27.1877,49917.0
2020-04-08 14:00:00,27.45,27.61,27.39,27.52,101641.0,27.1778,27.3362,27.1184,27.2471,101641.0
2020-04-08 14:30:00,27.53,27.65,27.41,27.54,317447.0,27.257,27.3758,27.1382,27.2669,317447.0
2020-04-08 15:00:00,27.55,27.85,27.49,27.72,125387.0,27.2768,27.5738,27.2174,27.4451,125387.0
2020-04-08 15:30:00,27.71,28.16,27.68,27.87,372239.0,27.4352,27.8807,27.4055,27.5936,372239.0
2020-04-09 09:30:00,28.62,29.59,28.1,29.49,123101.0,28.3362,29.2965,27.8213,29.1975,123101.0
2020-04-09 10:00:00,29.53,29.72,29.05,29.55,155543.0,29.2371,29.4252,28.7619,29.2569,155543.0
2020-04-09 10:30:00,29.45,29.7,29.23,29.38,68464.0,29.1579,29.4054,28.9401,29.0886,68464.0
2020-04-09 11:00:00,29.39,29.68,29.15,29.51,67381.0,29.0985,29.3856,28.8609,29.2173,67381.0
2020-04-09 11:30:00,29.49,29.57,29.24,29.32,42938.0,29.1975,29.2767,28.95,29.0292,42938.0
2020-04-09 12:00:00,29.36,29.53,29.26,29.26,109794.0,29.0688,29.2371,28.9698,28.9698,109794.0
2020-04-09 12:30:00,29.24,29.79,29.24,29.68,50647.0,28.95,29.4946,28.95,29.3856,50647.0
2020-04-09 13:00:00,29.68,30.09,29.66,30.04,132737.0,29.3856,29.7916,29.3658,29.7421,132737.0
2020-04-09 13:30:00,30.06,30.13,29.54,29.92,114705.0,29.7619,29.8312,29.247,29.6233,114705.0
2020-04-09 14:00:00,29.93,29.97,29.36,29.52,117588.0,29.6332,29.6728,29.0688,29.2272,117588.0
2020-04-09 14:30:00,29.52,29.66,28.92,29.18,203058.0,29.2272,29.3658,28.6332,28.8906,203058.0
2020-04-09 15:00:00,29.19,29.27,28.96,29.27,143520.0,28.9005,28.9797,28.6728,28.9797,143520.0
2020-04-09 15:30:00,29.29,29.65,29.25,29.45,274226.0,28.9995,29.3559,28.9599,29.1579,274226.0
2020-04-13 09:30:00,29.42,29.6,27.73,28.11,102024.0,29.1282,29.3064,27.455,27.8312,102024.0
2020-04-13 10:00:00,28.11,28.42,27.6,27.87,39387.0,27.8312,28.1381,27.3263,27.5936,39387.0
2020-04-13 10:30:00,27.84,27.85,27.06,27.21,81751.0,27.5639,27.5738,26.7916,26.9401,81751.0
2020-04-13 11:00:00,27.2,27.33,26.92,27.32,62953.0,26.9302,27.059,26.653,27.0491,62953.0
2020-04-13 11:30:00,27.34,27.36,27.0,27.22,40202.0,27.0689,27.0887,26.7322,26.95,40202.0
2020-04-13 12:00:00,27.17,27.5,27.17,27.25,62614.0,26.9005,27.2273,26.9005,26.9797,62614.0
2020-04-13 12:30:00,27.21,27.22,26.91,27.03,45774.0,26.9401,26.95,26.6431,26.7619,45774.0
2020-04-13 13:00:00,27.02,27.02,26.72,26.8,44328.0,26.752,26.752,26.455,26.5342,44328.0
2020-04-13 13:30:00,26.76,27.24,26.76,27.13,56034.0,26.4946,26.9698,26.4946,26.8609,56034.0
2020-04-13 14:00:00,27.15,27.57,27.14,27.33,64305.0,26.8807,27.2966,26.8708,27.059,64305.0
2020-04-13 14:30:00,27.33,27.4,27.1,27.22,43644.0,27.059,27.1283,26.8312,26.95,43644.0
2020-04-13 15:00:00,27.22,27.37,27.03,27.33,54544.0,26.95,27.0986,26.7619,27.059,54544.0
2020-04-13 15:30:00,27.32,27.5,27.27,27.41,212856.0,27.0491,27.2273,26.9995,27.1382,212856.0
2020-04-14 09:30:00,28.02,28.38,27.75,28.0,97554.0,27.7421,28.0985,27.4748,27.7223,97554.0
2020-04-14 10:00:00,27.98,28.22,27.78,28.03,64690.0,27.7025,27.9401,27.5045,27.752,64690.0
2020-04-14 10:30:00,28.04,28.04,27.57,27.61,32667.0,27.7619,27.7619,27.2966,27.3362,32667.0
2020-04-14 11:00:00,27.61,27.76,27.25,27.69,54526.0,27.3362,27.4847,26.9797,27.4154,54526.0
2020-04-14 11:30:00,27.7,27.8,27.48,27.5,23927.0,27.4253,27.5243,27.2075,27.2273,23927.0
2020-04-14 12:00:00,27.51,27.86,27.51,27.71,35230.0,27.2372,27.5837,27.2372,27.4352,35230.0
2020-04-14 12:30:00,27.71,27.76,27.53,27.65,31553.0,27.4352,27.4847,27.257,27.3758,31553.0
2020-04-14 13:00:00,27.65,27.69,27.52,27.65,28259.0,27.3758,27.4154,27.2471,27.3758,28259.0
2020-04-14 13:30:00,27.66,27.9,27.65,27.9,71149.0,27.3857,27.6233,27.3758,27.6233,71149.0
2020-04-14 14:00:00,27.91,27.99,27.76,27.82,51745.0,27.6332,27.7124,27.4847,27.5441,51745.0
2020-04-14 14:30:00,27.83,27.9,27.72,27.81,44250.0,27.554,27.6233,27.4451,27.5342,44250.0
2020-04-14 15:00:00,27.79,27.79,27.46,27.55,93307.0,27.5144,27.5144,27.1877,27.2768,93307.0
2020-04-14 15:30:00,27.55,27.64,27.42,27.45,257580.0,27.2768,27.3659,27.1481,27.1778,257580.0
2020-04-15 09:30:00,26.52,26.81,25.67,25.91,60098.0,26.257,26.5441,25.4154,25.653,60098.0
2020-04-15 10:00:00,26.0,26.06,25.57,25.67,52727.0,25.7421,25.8015,25.3164,25.4154,52727.0
2020-04-15 10:30:00,25.65,25.65,25.37,25.42,59851.0,25.3956,25.3956,25.1184,25.1679,59851.0
2020-04-15 11:00:00,25.43,25.46,25.22,25.46,48649.0,25.1778,25.2075,24.9699,25.2075,48649.0
2020-04-15 11:30:00,25.43,25.6,25.26,25.38,33952.0,25.1778,25.3461,25.0095,25.1283,33952.0
2020-04-15 12:00:00,25.38,25.66,25.32,25.64,60062.0,25.1283,25.4055,25.0689,25.3857,60062.0
2020-04-15 12:30:00,25.62,25.69,25.53,25.59,37762.0,25.3659,25.4352,25.2768,25.3362,37762.0
2020-04-15 13:00:00,25.57,25.91,25.57,25.7,76859.0,25.3164,25.653,25.3164,25.4451,76859.0
2020-04-15 13:30:00,25.67,25.67,25.39,25.57,32545.0,25.4154,25.4154,25.1382,25.3164,32545.0
2020-04-15 14:00:00,25.59,25.85,25.57,25.85,62256.0,25.3362,25.5936,25.3164,25.5936,62256.0
2020-04-15 14:30:00,25.87,26.11,25.85,26.04,77653.0,25.6134,25.8511,25.5936,25.7817,77653.0
2020-04-15 15:00:00,26.03,26.05,25.72,25.81,67634.0,25.7718,25.7916,25.4649,25.554,67634.0
2020-04-15 15:30:00,25.78,25.91,25.71,25.9,241896.0,25.5243,25.653,25.455,25.6431,241896.0
2020-04-16 09:30:00,25.76,25.76,24.65,24.67,85397.0,25.5045,25.5045,24.4055,24.4253,85397.0
2020-04-16 10:00:00,24.7,25.04,24.61,25.0,97814.0,24.455,24.7917,24.3659,24.7521,97814.0
2020-04-16 10:30:00,25.06,25.06,24.69,24.94,58195.0,24.8115,24.8115,24.4451,24.6927,58195.0
2020-04-16 11:00:00,24.92,25.38,24.89,25.06,71806.0,24.6729,25.1283,24.6432,24.8115,71806.0
2020-04-16 11:30:00,25.03,25.04,24.76,24.88,101141.0,24.7818,24.7917,24.5144,24.6332,101141.0
2020-04-16 12:00:00,24.87,24.88,24.44,24.55,53886.0,24.6233,24.6332,24.1976,24.3065,53886.0
2020-04-16 12:30:00,24.5,24.59,24.38,24.53,61366.0,24.257,24.3461,24.1382,24.2867,61366.0
2020-04-16 13:00:00,24.52,24.68,24.46,24.64,48160.0,24.2768,24.4352,24.2174,24.3956,48160.0
2020-04-16 13:30:00,24.64,24.73,24.49,24.53,46268.0,24.3956,24.4847,24.2471,24.2867,46268.0
2020-04-16 14:00:00,24.53,24.68,24.41,24.56,49232.0,24.2867,24.4352,24.1679,24.3164,49232.0
2020-04-16 14:30:00,24.58,24.68,24.5,24.57,46031.0,24.3362,24.4352,24.257,24.3263,46031.0
2020-04-16 15:00:00,24.58,24.7,24.39,24.69,102709.0,24.3362,24.455,24.1481,24.4451,102709.0
2020-04-16 15:30:00,24.68,24.86,24.61,24.73,275919.0,24.4352,24.6134,24.3659,24.4847,275919.0
2020-04-17 09:30:00,26.05,26.97,26.02,26.96,321895.0,25.7916,26.7025,25.7619,26.6926,321895.0
2020-04-17 10:00:00,27.0,27.02,26.31,26.67,93667.0,26.7322,26.752,26.0491,26.4055,93667.0
2020-04-17 10:30:00,26.66,27.07,26.43,26.9,229944.0,26.3956,26.8015,26.1679,26.6332,229944.0
2020-04-17 11:00:00,26.9,27.3,26.86,27.06,146133.0,26.6332,27.0292,26.5936,26.7916,146133.0
2020-04-17 11:30:00,27.09,27.18,26.56,26.67,100066.0,26.8213,26.9104,26.2966,26.4055,100066.0
2020-04-17 12:00:00,26.67,26.9,26.57,26.78,95634.0,26.4055,26.6332,26.3065,26.5144,95634.0
2020-04-17 12:30:00,26.81,27.18,26.81,27.12,85250.0,26.5441,26.9104,26.5441,26.851,85250.0
2020-04-17 13:00:00,27.14,27.4,27.09,27.22,75911.0,26.8708,27.1283,26.8213,26.95,75911.0
2020-04-17 13:30:00,27.25,27.35,27.08,27.25,72954.0,26.9797,27.0788,26.8114,26.9797,72954.0
2020-04-17 14:00:00,27.23,27.26,27.07,27.11,58409.0,26.9599,26.9896,26.8015,26.8411,58409.0
2020-04-17 14:30:00,27.11,27.23,27.01,27.2,83824.0,26.8411,26.9599,26.7421,26.9302,83824.0
2020-04-17 15:00:00,27.2,27.4,27.19,27.38,97210.0,26.9302,27.1283,26.9203,27.1085,97210.0
2020-04-17 15:30:00,27.39,27.84,27.34,27.75,478654.0,27.1184,27.5639,27.0689,27.4748,478654.0
2020-04-20 09:30:00,26.78,27.15,25.99,26.79,143812.0,26.5144,26.8807,25.7322,26.5243,143812.0
2020-04-20 10:00:00,26.79,27.2,26.63,26.89,61659.0,26.5243,26.9302,26.3659,26.6233,61659.0
2020-04-20 10:30:00,26.91,27.61,26.85,27.5,63946.0,26.6431,27.3362,26.5837,27.2273,63946.0
2020-04-20 11:00:00,27.48,27.72,27.22,27.33,60461.0,27.2075,27.4451,26.95,27.059,60461.0
2020-04-20 11:30:00,27.31,27.68,27.19,27.47,67698.0,27.0391,27.4055,26.9203,27.1976,67698.0
2020-04-20 12:00:00,27.48,27.53,27.19,27.23,60148.0,27.2075,27.257,26.9203,26.9599,60148.0
2020-04-20 12:30:00,27.25,27.35,27.02,27.1,44873.0,26.9797,27.0788,26.752,26.8312,44873.0
2020-04-20 13:00:00,27.07,27.16,26.87,27.08,56866.0,26.8015,26.8906,26.6035,26.8114,56866.0
2020-04-20 13:30:00,27.04,27.23,26.97,27.16,45711.0,26.7718,26.9599,26.7025,26.8906,45711.0
2020-04-20 14:00:00,27.17,27.23,26.63,26.67,40124.0,26.9005,26.9599,26.3659,26.4055,40124.0
2020-04-20 14:30:00,26.75,26.9,26.59,26.59,45082.0,26.4847,26.6332,26.3263,26.3263,45082.0
2020-04-20 15:00:00,26.61,26.8,26.61,26.69,68861.0,26.3461,26.5342,26.3461,26.4253,68861.0
2020-04-20 15:30:00,26.67,26.81,26.57,26.66,142013.0,26.4055,26.5441,26.3065,26.3956,142013.0
2020-04-21 09:30:00,25.68,26.36,25.64,26.29,75087.0,25.4253,26.0986,25.3857,26.0293,75087.0
2020-04-21 10:00:00,26.34,26.38,25.93,26.11,31959.0,26.0788,26.1184,25.6728,25.8511,31959.0
2020-04-21 10:30:00,26.22,26.22,25.9,25.94,31098.0,25.96,25.96,25.6431,25.6827,31098.0
2020-04-21 11:00:00,25.92,25.96,25.7,25.75,35122.0,25.6629,25.7025,25.4451,25.4946,35122.0
2020-04-21 11:30:00,25.79,25.93,25.58,25.73,35039.0,25.5342,25.6728,25.3263,25.4748,35039.0
2020-04-21 12:00:00,25.73,25.81,25.64,25.66,26797.0,25.4748,25.554,25.3857,25.4055,26797.0
2020-04-21 12:30:00,25.65,25.81,25.55,25.77,37235.0,25.3956,25.554,25.2966,25.5144,37235.0
2020-04-21 13:00:00,25.75,25.9,25.64,25.87,39864.0,25.4946,25.6431,25.3857,25.6134,39864.0
2020-04-21 13:30:00,25.85,26.02,25.85,25.89,77462.0,25.5936,25.7619,25.5936,25.6332,77462.0
2020-04-21 14:00:00,25.9,26.09,25.76,26.0,49419.0,25.6431,25.8312,25.5045,25.7421,49419.0
2020-04-21 14:30:00,26.0,26.05,25.91,25.92,72175.0,25.7421,25.7916,25.653,25.6629,72175.0
2020-04-21 15:00:00,25.93,26.15,25.8,26.05,116409.0,25.6728,25.8907,25.5441,25.7916,116409.0
2020-04-21 15:30:00,26.04,26.17,25.91,26.15,327830.0,25.7817,25.9105,25.653,25.8907,327830.0
2020-04-22 09:30:00,26.9,27.09,26.47,26.66,59360.0,26.6332,26.8213,26.2075,26.3956,59360.0
2020-04-22 10:00:00,26.66,26.79,26.44,26.74,64909.0,26.3956,26.5243,26.1778,26.4748,64909.0
2020-04-22 10:30:00,26.71,26.9,26.4,26.44,55747.0,26.4451,26.6332,26.1382,26.1778,55747.0
2020-04-22 11:00:00,26.45,26.71,26.42,26.54,44893.0,26.1877,26.4451,26.158,26.2768,44893.0
2020-04-22 11:30:00,26.54,26.72,26.54,26.64,36296.0,26.2768,26.455,26.2768,26.3758,36296.0
2020-04-22 12:00:00,26.65,26.67,26.4,26.59,44393.0,26.3857,26.4055,26.1382,26.3263,44393.0
2020-04-22 12:30:00,26.6,26.68,26.45,26.58,52539.0,26.3362,26.4154,26.1877,26.3164,52539.0
2020-04-22 13:00:00,26.57,26.59,26.46,26.55,53590.0,26.3065,26.3263,26.1976,26.2867,53590.0
2020-04-22 13:30:00,26.56,26.6,26.4,26.5,58544.0,26.2966,26.3362,26.1382,26.2372,58544.0
2020-04-22 14:00:00,26.5,26.66,26.49,26.65,52513.0,26.2372,26.3956,26.2273,26.3857,52513.0
2020-04-22 14:30:00,26.65,26.85,26.65,26.71,53375.0,26.3857,26.5837,26.3857,26.4451,53375.0
2020-04-22 15:00:00,26.71,26.98,26.67,26.83,73399.0,26.4451,26.7124,26.4055,26.5639,73399.0
2020-04-22 15:30:00,26.84,26.91,26.52,26.6,246534.0,26.5738,26.6431,26.257,26.3362,246534.0
2020-04-23 09:30:00,27.09,27.58,26.88,27.41,50232.0,26.8213,27.3065,26.6134,27.1382,50232.0
2020-04-23 10:00:00,27.49,27.76,27.35,27.76,61035.0,27.2174,27.4847,27.0788,27.4847,61035.0
2020-04-23 10:30:00,27.76,28.16,27.75,27.96,72200.0,27.4847,27.8807,27.4748,27.6827,72200.0
2020-04-23 11:00:00,27.97,28.04,27.75,27.92,77113.0,27.6926,27.7619,27.4748,27.6431,77113.0
2020-04-23 11:30:00,27.94,28.0,27.75,28.0,61939.0,27.6629,27.7223,27.4748,27.7223,61939.0
2020-04-23 12:00:00,28.0,28.15,27.98,28.13,113395.0,27.7223,27.8708,27.7025,27.851,113395.0
2020-04-23 12:30:00,28.11,28.11,27.52,27.72,164890.0,27.8312,27.8312,27.2471,27.4451,164890.0
2020-04-23 13:00:00,27.69,28.0,27.69,27.91,108498.0,27.4154,27.7223,27.4154,27.6332,108498.0
2020-04-23 13:30:00,27.89,28.0,27.83,27.89,122022.0,27.6134,27.7223,27.554,27.6134,122022.0
2020-04-23 14:00:00,27.93,28.03,27.83,27.91,101174.0,27.653,27.752,27.554,27.6332,101174.0
2020-04-23 14:30:00,27.91,28.04,27.89,27.93,75613.0,27.6332,27.7619,27.6134,27.653,75613.0
2020-04-23 15:00:00,27.93,27.96,27.86,27.93,140374.0,27.653,27.6827,27.5837,27.653,140374.0
2020-04-23 15:30:00,27.92,28.08,27.8,27.81,335470.0,27.6431,27.8015,27.5243,27.5342,335470.0
2020-04-24 09:30:00,28.0,28.31,27.64,27.78,112978.0,27.7223,28.0292,27.3659,27.5045,112978.0
2020-04-24 10:00:00,27.74,27.96,27.56,27.74,62961.0,27.4649,27.6827,27.2867,27.4649,62961.0
2020-04-24 10:30:00,27.73,27.8,27.53,27.53,39954.0,27.455,27.5243,27.257,27.257,39954.0
2020-04-24 11:00:00,27.51,27.54,27.21,27.29,42085.0,27.2372,27.2669,26.9401,27.0193,42085.0
2020-04-24 11:30:00,27.29,27.39,27.26,27.29,30750.0,27.0193,27.1184,26.9896,27.0193,30750.0
2020-04-24 12:00:00,27.29,27.34,27.02,27.11,64263.0,27.0193,27.0689,26.752,26.8411,64263.0
2020-04-24 12:30:00,27.05,27.22,26.97,27.15,48092.0,26.7817,26.95,26.7025,26.8807,48092.0
2020-04-24 13:00:00,27.15,27.15,26.95,27.1,153434.0,26.8807,26.8807,26.6827,26.8312,153434.0
2020-04-24 13:30:00,27.1,27.13,26.96,27.11,57854.0,26.8312,26.8609,26.6926,26.8411,57854.0
2020-04-24 14:00:00,27.12,27.25,27.04,27.2,48908.0,26.851,26.9797,26.7718,26.9302,48908.0
2020-04-24 14:30:00,27.2,27.39,27.14,27.35,45896.0,26.9302,27.1184,26.8708,27.0788,45896.0
2020-04-24 15:00:00,27.34,27.34,27.15,27.3,117552.0,27.0689,27.0689,26.8807,27.0292,117552.0
2020-04-24 15:30:00,27.3,27.34,27.01,27.03,255044.0,27.0292,27.0689,26.7421,26.7619,255044.0
2020-04-27 09:30:00,27.22,27.49,26.99,27.42,58921.0,26.95,27.2174,26.7223,27.1481,58921.0
2020-04-27 10:00:00,27.44,27.5,27.25,27.32,203870.0,27.1679,27.2273,26.9797,27.0491,203870.0
2020-04-27 10:30:00,27.32,27.42,27.21,27.3,56800.0,27.0491,27.1481,26.9401,27.0292,56800.0
2020-04-27 11:00:00,27.32,27.53,27.28,27.53,177209.0,27.0491,27.257,27.0094,27.257,177209.0
2020-04-27 11:30:00,27.51,27.77,27.49,27.74,59895.0,27.2372,27.4946,27.2174,27.4649,59895.0
2020-04-27 12:00:00,27.74,27.76,27.63,27.67,47028.0,27.4649,27.4847,27.356,27.3956,47028.0
2020-04-27 12:30:00,27.68,27.78,27.65,27.78,101784.0,27.4055,27.5045,27.3758,27.5045,101784.0
2020-04-27 13:00:00,27.8,27.8,27.52,27.6,38706.0,27.5243,27.5243,27.2471,27.3263,38706.0
2020-04-27 13:30:00,27.6,27.73,27.54,27.7,43147.0,27.3263,27.455,27.2669,27.4253,43147.0
2020-04-27 14:00:00,27.71,27.87,27.7,27.81,36895.0,27.4352,27.5936,27.4253,27.5342,36895.0
2020-04-27 14:30:00,27.81,28.07,27.77,28.05,32516.0,27.5342,27.7916,27.4946,27.7718,32516.0
2020-04-27 15:00:00,28.08,28.24,28.08,28.23,37843.0,27.8015,27.9599,27.8015,27.95,37843.0
2020-04-27 15:30:00,28.23,28.38,28.15,28.19,202150.0,27.95,28.0985,27.8708,27.9104,202150.0
2020-04-28 09:30:00,29.04,29.97,28.93,29.63,118218.0,28.752,29.6728,28.6431,29.3361,118218.0
2020-04-28 10:00:00,29.63,29.86,29.46,29.68,108655.0,29.3361,29.5639,29.1678,29.3856,108655.0
2020-04-28 10:30:00,29.69,29.76,28.59,28.65,63461.0,29.3955,29.4649,28.3065,28.3659,63461.0
2020-04-28 11:00:00,28.62,29.03,28.51,28.96,39917.0,28.3362,28.7421,28.2272,28.6728,39917.0
2020-04-28 11:30:00,28.95,29.2,28.93,29.13,33280.0,28.6629,28.9104,28.6431,28.8411,33280.0
2020-04-28 12:00:00,29.14,29.18,28.86,28.95,34919.0,28.851,28.8906,28.5738,28.6629,34919.0
2020-04-28 12:30:00,28.95,29.04,28.82,29.03,27811.0,28.6629,28.752,28.5342,28.7421,27811.0
2020-04-28 13:00:00,29.03,29.04,28.83,28.95,32910.0,28.7421,28.752,28.5441,28.6629,32910.0
2020-04-28 13:30:00,28.95,29.05,28.86,28.98,46305.0,28.6629,28.7619,28.5738,28.6926,46305.0
2020-04-28 14:00:00,28.98,29.32,28.95,29.25,34964.0,28.6926,29.0292,28.6629,28.9599,34964.0
2020-04-28 14:30:00,29.27,29.31,29.12,29.15,36087.0,28.9797,29.0193,28.8312,28.8609,36087.0
2020-04-28 15:00:00,29.16,29.37,29.12,29.27,49224.0,28.8708,29.0787,28.8312,28.9797,49224.0
2020-04-28 15:30:00,29.26,29.34,28.96,29.03,132119.0,28.9698,29.049,28.6728,28.7421,132119.0
2020-04-29 09:30:00,29.89,30.13,29.7,29.9,80740.0,29.5936,29.8312,29.4054,29.6035,80740.0
2020-04-29 10:00:00,29.88,29.92,29.61,29.87,46401.0,29.5837,29.6233,29.3163,29.5738,46401.0
2020-04-29 10:30:00,29.88,30.43,29.83,30.42,130478.0,29.5837,30.1282,29.5342,30.1183,130478.0
2020-04-29 11:00:00,30.39,30.46,30.19,30.38,74210.0,30.0886,30.1579,29.8906,30.0787,74210.0
2020-04-29 11:30:00,30.36,30.41,30.15,30.24,54210.0,30.0589,30.1084,29.851,29.9401,54210.0
2020-04-29 12:00:00,30.28,30.45,30.26,30.31,36444.0,29.9797,30.148,29.9599,30.0094,36444.0
2020-04-29 12:30:00,30.31,30.55,30.25,30.52,49598.0,30.0094,30.247,29.95,30.2173,49598.0
2020-04-29 13:00:00,30.54,30.69,30.49,30.54,51575.0,30.2371,30.3856,30.1876,30.2371,51575.0
2020-04-29 13:30:00,30.54,30.54,30.13,30.13,61782.0,30.2371,30.2371,29.8312,29.8312,61782.0
2020-04-29 14:00:00,30.17,30.37,30.07,30.3,65155.0,29.8708,30.0688,29.7718,29.9995,65155.0
2020-04-29 14:30:00,30.3,30.33,30.03,30.23,66394.0,29.9995,30.0292,29.7322,29.9302,66394.0
2020-04-29 15:00:00,30.21,30.5,30.17,30.47,82900.0,29.9104,30.1975,29.8708,30.1678,82900.0
2020-04-29 15:30:00,30.44,30.48,29.94,30.08,393054.0,30.1381,30.1777,29.6431,29.7817,393054.0
2020-04-30 09:30:00,28.77,29.05,26.42,26.65,324835.0,28.4847,28.7619,26.158,26.3857,324835.0
2020-04-30 10:00:00,26.64,27.38,26.51,27.36,240498.0,26.3758,27.1085,26.2471,27.0887,240498.0
2020-04-30 10:30:00,27.37,27.95,27.37,27.75,116179.0,27.0986,27.6728,27.0986,27.4748,116179.0
2020-04-30 11:00:00,27.71,28.04,27.13,27.16,362820.0,27.4352,27.7619,26.8609,26.8906,362820.0
2020-04-30 11:30:00,27.17,27.3,26.6,26.61,295407.0,26.9005,27.0292,26.3362,26.3461,295407.0
2020-04-30 12:00:00,26.61,26.7,26.16,26.3,211049.0,26.3461,26.4352,25.9006,26.0392,211049.0
2020-04-30 12:30:00,26.31,26.54,26.14,26.46,140742.0,26.0491,26.2768,25.8808,26.1976,140742.0
2020-04-30 13:00:00,26.44,26.45,26.07,26.35,178198.0,26.1778,26.1877,25.8114,26.0887,178198.0
2020-04-30 13:30:00,26.34,26.43,26.16,26.33,171307.0,26.0788,26.1679,25.9006,26.0689,171307.0
2020-04-30 14:00:00,26.33,26.59,26.31,26.39,101384.0,26.0689,26.3263,26.0491,26.1283,101384.0
2020-04-30 14:30:00,26.38,26.57,26.38,26.54,120426.0,26.1184,26.3065,26.1184,26.2768,120426.0
2020-04-30 15:00:00,26.55,26.56,26.29,26.46,179017.0,26.2867,26.2966,26.0293,26.1976,179017.0
2020-04-30 15:30:00,26.48,26.49,26.3,26.35,365598.0,26.2174,26.2273,26.0392,26.0887,365598.0
2020-05-01 09:30:00,25.61,26.25,25.37,25.63,271957.0,25.356,25.9897,25.1184,25.3758,271957.0
2020-05-01 10:00:00,25.66,25.97,25.59,25.93,125450.0,25.4055,25.7124,25.3362,25.6728,125450.0
2020-05-01 10:30:00,25.97,26.23,25.89,25.89,174748.0,25.7124,25.9699,25.6332,25.6332,174748.0
2020-05-01 11:00:00,25.88,25.89,25.67,25.68,104426.0,25.6233,25.6332,25.4154,25.4253,104426.0
2020-05-01 11:30:00,25.67,25.67,25.36,25.48,122399.0,25.4154,25.4154,25.1085,25.2273,122399.0
2020-05-01 12:00:00,25.48,25.64,25.44,25.55,94330.0,25.2273,25.3857,25.1877,25.2966,94330.0
2020-05-01 12:30:00,25.53,25.58,25.43,25.57,86215.0,25.2768,25.3263,25.1778,25.3164,86215.0
2020-05-01 13:00:00,25.58,25.71,25.52,25.69,72890.0,25.3263,25.455,25.2669,25.4352,72890.0
2020-05-01 13:30:00,25.71,25.92,25.69,25.9,138354.0,25.455,25.6629,25.4352,25.6431,138354.0
2020-05-01 14:00:00,25.89,26.08,25.8,26.08,123809.0,25.6332,25.8213,25.5441,25.8213,123809.0
2020-05-01 14:30:00,26.08,26.17,26.03,26.07,161319.0,25.8213,25.9105,25.7718,25.8114,161319.0
2020-05-01 15:00:00,26.07,26.4,26.05,26.24,264267.0,25.8114,26.1382,25.7916,25.9798,264267.0
2020-05-01 15:30:00,26.24,26.34,26.12,26.22,323429.0,25.9798,26.0788,25.861,25.96,323429.0
2020-05-04 09:30:00,25.89,25.89,24.76,25.57,208634.0,25.6332,25.6332,24.5144,25.3164,208634.0
2020-05-04 10:00:00,25.54,25.82,25.46,25.53,143336.0,25.2867,25.5639,25.2075,25.2768,143336.0
2020-05-04 10:30:00,25.5,25.51,25.1,25.11,112090.0,25.2471,25.257,24.8511,24.861,112090.0
2020-05-04 11:00:00,25.12,25.16,24.9,25.07,222550.0,24.8709,24.9105,24.6531,24.8214,222550.0
2020-05-04 11:30:00,25.08,25.23,25.01,25.06,115862.0,24.8313,24.9798,24.762,24.8115,115862.0
2020-05-04 12:00:00,25.06,25.38,25.03,25.35,95859.0,24.8115,25.1283,24.7818,25.0986,95859.0
2020-05-04 12:30:00,25.35,25.37,25.12,25.32,87344.0,25.0986,25.1184,24.8709,25.0689,87344.0
2020-05-04 13:00:00,25.31,25.37,25.05,25.18,115558.0,25.059,25.1184,24.8016,24.9303,115558.0
2020-05-04 13:30:00,25.17,25.28,25.12,25.22,113547.0,24.9204,25.0293,24.8709,24.9699,113547.0
2020-05-04 14:00:00,25.21,25.4,25.16,25.3,133547.0,24.96,25.1481,24.9105,25.0491,133547.0
2020-05-04 14:30:00,25.31,25.46,25.22,25.44,114730.0,25.059,25.2075,24.9699,25.1877,114730.0
2020-05-04 15:00:00,25.43,25.6,25.38,25.57,131639.0,25.1778,25.3461,25.1283,25.3164,131639.0
2020-05-04 15:30:00,25.58,25.82,25.54,25.64,410692.0,25.3263,25.5639,25.2867,25.3857,410692.0
2020-05-05 09:30:00,26.06,26.87,26.06,26.81,175214.0,25.8015,26.6035,25.8015,26.5441,175214.0
2020-05-05 10:00:00,26.82,26.88,26.12,26.17,106385.0,26.554,26.6134,25.861,25.9105,106385.0
2020-05-05 10:30:00,26.15,26.26,25.9,25.93,79644.0,25.8907,25.9996,25.6431,25.6728,79644.0
2020-05-05 11:00:00,25.92,26.23,25.91,26.23,57577.0,25.6629,25.9699,25.653,25.9699,57577.0
2020-05-05 11:30:00,26.25,26.48,26.25,26.3,51616.0,25.9897,26.2174,25.9897,26.0392,51616.0
2020-05-05 12:00:00,26.3,26.31,26.12,26.16,56086.0,26.0392,26.0491,25.861,25.9006,56086.0
2020-05-05 12:30:00,26.16,26.31,26.08,26.16,51049.0,25.9006,26.0491,25.8213,25.9006,51049.0
2020-05-05 13:00:00,26.16,26.2,25.88,26.01,71361.0,25.9006,25.9402,25.6233,25.752,71361.0
2020-05-05 13:30:00,26.03,26.11,25.96,26.04,54205.0,25.7718,25.8511,25.7025,25.7817,54205.0
2020-05-05 14:00:00,26.05,26.1,25.9,25.92,43412.0,25.7916,25.8411,25.6431,25.6629,43412.0
2020-05-05 14:30:00,25.91,25.93,25.8,25.88,52923.0,25.653,25.6728,25.5441,25.6233,52923.0
2020-05-05 15:00:00,25.87,25.87,25.5,25.53,99531.0,25.6134,25.6134,25.2471,25.2768,99531.0
2020-05-05 15:30:00,25.52,25.54,25.26,25.32,230233.0,25.2669,25.2867,25.0095,25.0689,230233.0
2020-05-06 09:30:00,25.42,25.68,24.73,24.91,67043.0,25.1679,25.4253,24.4847,24.663,67043.0
2020-05-06 10:00:00,24.88,25.12,24.63,25.02,74900.0,24.6332,24.8709,24.3857,24.7719,74900.0
2020-05-06 10:30:00,25.07,25.14,24.87,24.88,49039.0,24.8214,24.8907,24.6233,24.6332,49039.0
2020-05-06 11:00:00,24.87,25.04,24.85,24.97,103320.0,24.6233,24.7917,24.6035,24.7224,103320.0
2020-05-06 11:30:00,24.96,25.04,24.76,24.84,48941.0,24.7125,24.7917,24.5144,24.5936,48941.0
2020-05-06 12:00:00,24.86,25.05,24.84,25.03,59952.0,24.6134,24.8016,24.5936,24.7818,59952.0
2020-05-06 12:30:00,25.03,25.14,25.01,25.05,59813.0,24.7818,24.8907,24.762,24.8016,59813.0
2020-05-06 13:00:00,25.06,25.14,24.97,25.14,92863.0,24.8115,24.8907,24.7224,24.8907,92863.0
2020-05-06 13:30:00,25.15,25.22,25.12,25.21,37805.0,24.9006,24.9699,24.8709,24.96,37805.0
2020-05-06 14:00:00,25.2,25.21,25.04,25.11,55274.0,24.9501,24.96,24.7917,24.861,55274.0
2020-05-06 14:30:00,25.08,25.37,25.05,25.29,167723.0,24.8313,25.1184,24.8016,25.0392,167723.0
2020-05-06 15:00:00,25.29,25.3,25.09,25.14,182785.0,25.0392,25.0491,24.8412,24.8907,182785.0
2020-05-06 15:30:00,25.13,25.3,24.97,25.08,813916.0,24.8808,25.0491,24.7224,24.8313,813916.0
2020-05-07 09:30:00,25.6,26.42,25.6,26.26,96571.0,25.3461,26.158,25.3461,25.9996,96571.0
2020-05-07 10:00:00,26.24,26.38,26.15,26.24,52702.0,25.9798,26.1184,25.8907,25.9798,52702.0
2020-05-07 10:30:00,26.24,26.44,26.18,26.25,88557.0,25.9798,26.1778,25.9204,25.9897,88557.0
2020-05-07 11:00:00,26.26,26.44,26.19,26.34,65947.0,25.9996,26.1778,25.9303,26.0788,65947.0
2020-05-07 11:30:00,26.34,26.6,26.3,26.57,51123.0,26.0788,26.3362,26.0392,26.3065,51123.0
2020-05-07 12:00:00,26.57,26.66,26.32,26.35,87512.0,26.3065,26.3956,26.059,26.0887,87512.0
2020-05-07 12:30:00,26.35,26.44,25.88,26.02,62341.0,26.0887,26.1778,25.6233,25.7619,62341.0
2020-05-07 13:00:00,26.01,26.13,25.95,25.97,52477.0,25.752,25.8709,25.6926,25.7124,52477.0
2020-05-07 13:30:00,25.97,26.03,25.85,25.89,56009.0,25.7124,25.7718,25.5936,25.6332,56009.0
2020-05-07 14:00:00,25.89,25.91,25.68,25.72,68569.0,25.6332,25.653,25.4253,25.4649,68569.0
2020-05-07 14:30:00,25.72,25.76,25.54,25.54,54790.0,25.4649,25.5045,25.2867,25.2867,54790.0
2020-05-07 15:00:00,25.54,25.63,25.44,25.57,91873.0,25.2867,25.3758,25.1877,25.3164,91873.0
2020-05-07 15:30:00,25.57,25.71,25.46,25.69,228007.0,25.3164,25.455,25.2075,25.4352,228007.0
2020-05-08 09:30:00,26.24,26.7,26.0,26.7,55380.0,25.9798,26.4352,25.7421,26.4352,55380.0
2020-05-08 10:00:00,26.64,26.84,26.39,26.44,94722.0,26.3758,26.5738,26.1283,26.1778,94722.0
2020-05-08 10:30:00,26.4,26.66,26.33,26.6,62025.0,26.1382,26.3956,26.0689,26.3362,62025.0
2020-05-08 11:00:00,26.6,26.94,26.54,26.86,106465.0,26.3362,26.6728,26.2768,26.5936,106465.0
2020-05-08 11:30:00,26.88,26.97,26.65,26.7,42785.0,26.6134,26.7025,26.3857,26.4352,42785.0
2020-05-08 12:00:00,26.69,26.72,26.52,26.58,44419.0,26.4253,26.455,26.257,26.3164,44419.0
2020-05-08 12:30:00,26.58,26.68,26.52,26.65,39711.0,26.3164,26.4154,26.257,26.3857,39711.0
2020-05-08 13:00:00,26.66,26.77,26.63,26.74,37850.0,26.3956,26.5045,26.3659,26.4748,37850.0
2020-05-08 13:30:00,26.74,26.79,26.63,26.78,47307.0,26.4748,26.5243,26.3659,26.5144,47307.0
2020-05-08 14:00:00,26.79,26.93,26.74,26.92,50278.0,26.5243,26.6629,26.4748,26.653,50278.0
2020-05-08 14:30:00,26.92,27.05,26.88,27.04,99977.0,26.653,26.7817,26.6134,26.7718,99977.0
2020-05-08 15:00:00,27.05,27.15,27.04,27.13,87684.0,26.7817,26.8807,26.7718,26.8609,87684.0
2020-05-08 15:30:00,27.13,27.38,27.13,27.28,241031.0,26.8609,27.1085,26.8609,27.0094,241031.0
2020-05-11 09:30:00,26.77,26.84,26.01,26.14,135771.0,26.5045,26.5738,25.752,25.8808,135771.0
2020-05-11 10:00:00,26.14,26.17,25.73,25.75,148536.0,25.8808,25.9105,25.4748,25.4946,148536.0
2020-05-11 10:30:00,25.74,25.95,25.65,25.75,103385.0,25.4847,25.6926,25.3956,25.4946,103385.0
2020-05-11 11:00:00,25.73,25.79,25.42,25.59,124229.0,25.4748,25.5342,25.1679,25.3362,124229.0
2020-05-11 11:30:00,25.59,25.88,25.58,25.79,91249.0,25.3362,25.6233,25.3263,25.5342,91249.0
2020-05-11 12:00:00,25.79,26.03,25.71,25.98,66797.0,25.5342,25.7718,25.455,25.7223,66797.0
2020-05-11 12:30:00,25.99,26.15,25.98,26.14,78666.0,25.7322,25.8907,25.7223,25.8808,78666.0
2020-05-11 13:00:00,26.14,26.27,26.12,26.22,40856.0,25.8808,26.0095,25.861,25.96,40856.0
2020-05-11 13:30:00,26.22,26.35,26.06,26.08,179816.0,25.96,26.0887,25.8015,25.8213,179816.0
2020-05-11 14:00:00,26.07,26.1,25.93,25.99,74805.0,25.8114,25.8411,25.6728,25.7322,74805.0
2020-05-11 14:30:00,25.98,26.07,25.86,25.91,67047.0,25.7223,25.8114,25.6035,25.653,67047.0
2020-05-11 15:00:00,25.91,25.99,25.9,25.92,51763.0,25.653,25.7322,25.6431,25.6629,51763.0
2020-05-11 15:30:00,25.91,25.98,25.8,25.81,237431.0,25.653,25.7223,25.5441,25.554,237431.0
2020-05-12 09:30:00,26.18,26.5,25.71,25.84,101285.0,25.9204,26.2372,25.455,25.5837,101285.0
2020-05-12 10:00:00,25.86,26.01,25.7,25.71,50336.0,25.6035,25.752,25.4451,25.455,50336.0
2020-05-12 10:30:00,25.72,25.78,25.47,25.62,53525.0,25.4649,25.5243,25.2174,25.3659,53525.0
2020-05-12 11:00:00,25.63,25.91,25.54,25.82,79489.0,25.3758,25.653,25.2867,25.5639,79489.0
2020-05-12 11:30:00,25.84,25.88,25.63,25.78,61092.0,25.5837,25.6233,25.3758,25.5243,61092.0
2020-05-12 12:00:00,25.77,25.84,25.72,25.83,51616.0,25.5144,25.5837,25.4649,25.5738,51616.0
2020-05-12 12:30:00,25.82,25.85,25.72,25.8,39500.0,25.5639,25.5936,25.4649,25.5441,39500.0
2020-05-12 13:00:00,25.8,25.84,25.52,25.52,62442.0,25.5441,25.5837,25.2669,25.2669,62442.0
2020-05-12 13:30:00,25.51,25.65,25.5,25.61,43667.0,25.257,25.3956,25.2471,25.356,43667.0
2020-05-12 14:00:00,25.58,25.61,25.29,25.29,55375.0,25.3263,25.356,25.0392,25.0392,55375.0
2020-05-12 14:30:00,25.29,25.4,25.27,25.38,37585.0,25.0392,25.1481,25.0194,25.1283,37585.0
2020-05-12 15:00:00,25.37,25.45,25.13,25.13,64391.0,25.1184,25.1976,24.8808,24.8808,64391.0
2020-05-12 15:30:00,25.13,25.16,24.83,24.84,291567.0,24.8808,24.9105,24.5837,24.5936,291567.0
2020-05-13 09:30:00,24.48,24.53,23.71,24.23,162217.0,24.2372,24.2867,23.4749,23.9897,162217.0
2020-05-13 10:00:00,24.27,24.35,24.07,24.18,72718.0,24.0293,24.1085,23.8313,23.9402,72718.0
2020-05-13 10:30:00,24.22,24.4,23.82,23.85,64772.0,23.9798,24.158,23.5838,23.6135,64772.0
2020-05-13 11:00:00,23.86,23.96,23.66,23.77,67720.0,23.6234,23.7224,23.4253,23.5343,67720.0
2020-05-13 11:30:00,23.76,23.81,23.52,23.58,57216.0,23.5244,23.5739,23.2867,23.3461,57216.0
2020-05-13 12:00:00,23.6,23.71,23.5,23.68,60835.0,23.3659,23.4749,23.2669,23.4452,60835.0
2020-05-13 12:30:00,23.67,23.84,23.59,23.73,39727.0,23.4352,23.6036,23.356,23.4947,39727.0
2020-05-13 13:00:00,23.75,24.05,23.7,23.91,37008.0,23.5145,23.8115,23.465,23.6729,37008.0
2020-05-13 13:30:00,23.89,23.95,23.51,23.52,53536.0,23.6531,23.7125,23.2768,23.2867,53536.0
2020-05-13 14:00:00,23.54,23.54,23.34,23.39,125837.0,23.3065,23.3065,23.1085,23.158,125837.0
2020-05-13 14:30:00,23.41,23.47,23.35,23.35,55871.0,23.1778,23.2372,23.1184,23.1184,55871.0
2020-05-13 15:00:00,23.36,23.48,23.13,23.31,106274.0,23.1283,23.2471,22.9006,23.0788,106274.0
2020-05-13 15:30:00,23.3,23.46,23.19,23.38,286846.0,23.0689,23.2273,22.96,23.1481,286846.0
2020-05-14 09:30:00,22.75,22.79,21.94,22.07,78862.0,22.5244,22.564,21.7224,21.8511,78862.0
2020-05-14 10:00:00,22.04,22.79,21.92,22.68,95977.0,21.8214,22.564,21.7026,22.4551,95977.0
2020-05-14 10:30:00,22.69,24.04,22.69,23.82,88958.0,22.465,23.8016,22.465,23.5838,88958.0
2020-05-14 11:00:00,23.82,24.1,23.26,23.29,91186.0,23.5838,23.861,23.0293,23.059,91186.0
2020-05-14 11:30:00,23.29,23.38,22.71,22.96,148402.0,23.059,23.1481,22.4848,22.7323,148402.0
2020-05-14 12:00:00,23.0,23.26,22.95,23.05,46884.0,22.7719,23.0293,22.7224,22.8214,46884.0
2020-05-14 12:30:00,23.06,23.49,23.02,23.41,46925.0,22.8313,23.257,22.7917,23.1778,46925.0
2020-05-14 13:00:00,23.41,23.64,23.24,23.64,61184.0,23.1778,23.4055,23.0095,23.4055,61184.0
2020-05-14 13:30:00,23.62,23.69,23.31,23.32,34017.0,23.3857,23.4551,23.0788,23.0887,34017.0
2020-05-14 14:00:00,23.32,23.4,23.19,23.37,45395.0,23.0887,23.1679,22.96,23.1382,45395.0
2020-05-14 14:30:00,23.38,23.45,23.2,23.42,87966.0,23.1481,23.2174,22.9699,23.1877,87966.0
2020-05-14 15:00:00,23.42,23.7,23.41,23.69,57608.0,23.1877,23.465,23.1778,23.4551,57608.0
2020-05-14 15:30:00,23.71,24.04,23.61,23.97,331705.0,23.4749,23.8016,23.3758,23.7323,331705.0
2020-05-15 09:30:00,23.58,24.04,23.32,23.79,70886.0,23.3461,23.8016,23.0887,23.5541,70886.0
2020-05-15 10:00:00,23.78,24.11,23.54,24.04,62644.0,23.5442,23.8709,23.3065,23.8016,62644.0
2020-05-15 10:30:00,24.02,24.21,23.96,24.14,73891.0,23.7818,23.9699,23.7224,23.9006,73891.0
2020-05-15 11:00:00,24.12,24.34,23.9,24.26,84654.0,23.8808,24.0986,23.663,24.0194,84654.0
2020-05-15 11:30:00,24.25,24.26,24.03,24.09,29536.0,24.0095,24.0194,23.7917,23.8511,29536.0
2020-05-15 12:00:00,24.07,24.28,24.05,24.22,38690.0,23.8313,24.0392,23.8115,23.9798,38690.0
2020-05-15 12:30:00,24.25,24.33,24.16,24.23,32484.0,24.0095,24.0887,23.9204,23.9897,32484.0
2020-05-15 13:00:00,24.24,24.36,24.21,24.32,31504.0,23.9996,24.1184,23.9699,24.0788,31504.0
2020-05-15 13:30:00,24.31,24.46,24.28,24.35,34688.0,24.0689,24.2174,24.0392,24.1085,34688.0
2020-05-15 14:00:00,24.36,24.51,24.35,24.45,51072.0,24.1184,24.2669,24.1085,24.2075,51072.0
2020-05-15 14:30:00,24.47,24.48,24.19,24.2,45043.0,24.2273,24.2372,23.9501,23.96,45043.0
2020-05-15 15:00:00,24.22,24.33,24.16,24.21,83953.0,23.9798,24.0887,23.9204,23.9699,83953.0
2020-05-15 15:30:00,24.22,24.26,23.91,24.2,172183.0,23.9798,24.0194,23.6729,23.96,172183.0
2020-05-18 09:30:00,25.73,26.25,25.47,26.0,210825.0,25.4748,25.9897,25.2174,25.7421,210825.0
2020-05-18 10:00:00,25.93,26.03,25.81,25.96,152839.0,25.6728,25.7718,25.554,25.7025,152839.0
2020-05-18 10:30:00,25.96,26.49,25.95,26.4,143318.0,25.7025,26.2273,25.6926,26.1382,143318.0
2020-05-18 11:00:00,26.39,26.93,26.39,26.91,107498.0,26.1283,26.6629,26.1283,26.6431,107498.0
2020-05-18 11:30:00,26.93,26.94,26.43,26.58,94253.0,26.6629,26.6728,26.1679,26.3164,94253.0
2020-05-18 12:00:00,26.54,26.69,26.47,26.67,52063.0,26.2768,26.4253,26.2075,26.4055,52063.0
2020-05-18 12:30:00,26.66,26.92,26.54,26.92,102656.0,26.3956,26.653,26.2768,26.653,102656.0
2020-05-18 13:00:00,26.92,27.12,26.9,27.04,106741.0,26.653,26.851,26.6332,26.7718,106741.0
2020-05-18 13:30:00,27.04,27.09,26.95,26.99,142684.0,26.7718,26.8213,26.6827,26.7223,142684.0
2020-05-18 14:00:00,27.0,27.0,26.69,26.82,78260.0,26.7322,26.7322,26.4253,26.554,78260.0
2020-05-18 14:30:00,26.81,26.97,26.81,26.94,67821.0,26.5441,26.7025,26.5441,26.6728,67821.0
2020-05-18 15:00:00,26.91,27.16,26.91,27.16,150435.0,26.6431,26.8906,26.6431,26.8906,150435.0
2020-05-18 15:30:00,27.15,27.54,27.12,27.23,309855.0,26.8807,27.2669,26.851,26.9599,309855.0
2020-05-19 09:30:00,27.14,27.14,26.33,26.68,86360.0,26.8708,26.8708,26.0689,26.4154,86360.0
2020-05-19 10:00:00,26.65,27.08,26.53,26.93,97175.0,26.3857,26.8114,26.2669,26.6629,97175.0
2020-05-19 10:30:00,26.97,27.07,26.57,27.02,34305.0,26.7025,26.8015,26.3065,26.752,34305.0
2020-05-19 11:00:00,27.03,27.29,26.94,27.24,42065.0,26.7619,27.0193,26.6728,26.9698,42065.0
2020-05-19 11:30:00,27.23,27.42,27.2,27.32,40901.0,26.9599,27.1481,26.9302,27.0491,40901.0
2020-05-19 12:00:00,27.36,27.54,27.31,27.43,47883.0,27.0887,27.2669,27.0391,27.158,47883.0
2020-05-19 12:30:00,27.43,27.51,27.31,27.37,36598.0,27.158,27.2372,27.0391,27.0986,36598.0
2020-05-19 13:00:00,27.38,27.42,27.32,27.33,24482.0,27.1085,27.1481,27.0491,27.059,24482.0
2020-05-19 13:30:00,27.33,27.4,27.26,27.38,26357.0,27.059,27.1283,26.9896,27.1085,26357.0
2020-05-19 14:00:00,27.39,27.49,27.32,27.43,45515.0,27.1184,27.2174,27.0491,27.158,45515.0
2020-05-19 14:30:00,27.42,27.48,27.0,27.07,45723.0,27.1481,27.2075,26.7322,26.8015,45723.0
2020-05-19 15:00:00,27.07,27.36,27.01,27.12,41479.0,26.8015,27.0887,26.7421,26.851,41479.0
2020-05-19 15:30:00,27.13,27.13,26.47,26.49,145542.0,26.8609,26.8609,26.2075,26.2273,145542.0
2020-05-20 09:30:00,26.88,27.53,26.88,27.3,63370.0,26.6134,27.257,26.6134,27.0292,63370.0
2020-05-20 10:00:00,27.33,27.61,27.31,27.43,80794.0,27.059,27.3362,27.0391,27.158,80794.0
2020-05-20 10:30:00,27.41,27.67,27.4,27.48,29821.0,27.1382,27.3956,27.1283,27.2075,29821.0
2020-05-20 11:00:00,27.45,27.52,27.17,27.44,27250.0,27.1778,27.2471,26.9005,27.1679,27250.0
2020-05-20 11:30:00,27.46,27.49,27.33,27.36,36429.0,27.1877,27.2174,27.059,27.0887,36429.0
2020-05-20 12:00:00,27.37,27.37,27.1,27.19,28535.0,27.0986,27.0986,26.8312,26.9203,28535.0
2020-05-20 12:30:00,27.2,27.44,27.13,27.43,91808.0,26.9302,27.1679,26.8609,27.158,91808.0
2020-05-20 13:00:00,27.42,27.44,27.15,27.21,32683.0,27.1481,27.1679,26.8807,26.9401,32683.0
2020-05-20 13:30:00,27.21,27.35,27.16,27.3,29421.0,26.9401,27.0788,26.8906,27.0292,29421.0
2020-05-20 14:00:00,27.3,27.4,27.21,27.37,47847.0,27.0292,27.1283,26.9401,27.0986,47847.0
2020-05-20 14:30:00,27.35,27.57,27.33,27.43,67765.0,27.0788,27.2966,27.059,27.158,67765.0
2020-05-20 15:00:00,27.42,27.46,27.25,27.43,107625.0,27.1481,27.1877,26.9797,27.158,107625.0
2020-05-20 15:30:00,27.42,27.43,27.23,27.32,162712.0,27.1481,27.158,26.9599,27.0491,162712.0
2020-05-21 09:30:00,27.31,27.75,27.29,27.56,83042.0,27.0391,27.4748,27.0193,27.2867,83042.0
2020-05-21 10:00:00,27.54,27.72,27.44,27.54,109861.0,27.2669,27.4451,27.1679,27.2669,109861.0
2020-05-21 10:30:00,27.52,27.54,27.34,27.41,44750.0,27.2471,27.2669,27.0689,27.1382,44750.0
2020-05-21 11:00:00,27.41,27.43,27.09,27.2,55360.0,27.1382,27.158,26.8213,26.9302,55360.0
2020-05-21 11:30:00,27.2,27.49,27.17,27.36,41341.0,26.9302,27.2174,26.9005,27.0887,41341.0
2020-05-21 12:00:00,27.38,27.57,27.37,27.5,25600.0,27.1085,27.2966,27.0986,27.2273,25600.0
2020-05-21 12:30:00,27.49,27.51,27.32,27.35,40571.0,27.2174,27.2372,27.0491,27.0788,40571.0
2020-05-21 13:00:00,27.35,27.48,27.26,27.45,51816.0,27.0788,27.2075,26.9896,27.1778,51816.0
2020-05-21 13:30:00,27.45,27.46,27.31,27.32,38465.0,27.1778,27.1877,27.0391,27.0491,38465.0
2020-05-21 14:00:00,27.34,27.39,27.28,27.3,56906.0,27.0689,27.1184,27.0094,27.0292,56906.0
2020-05-21 14:30:00,27.32,27.34,27.02,27.03,54603.0,27.0491,27.0689,26.752,26.7619,54603.0
2020-05-21 15:00:00,27.05,27.17,27.04,27.07,41599.0,26.7817,26.9005,26.7718,26.8015,41599.0
2020-05-21 15:30:00,27.07,27.09,26.91,26.95,193868.0,26.8015,26.8213,26.6431,26.6827,193868.0
2020-05-22 09:30:00,27.35,27.35,26.58,26.68,51445.0,27.0788,27.0788,26.3164,26.4154,51445.0
2020-05-22 10:00:00,26.68,26.7,26.42,26.61,37877.0,26.4154,26.4352,26.158,26.3461,37877.0
2020-05-22 10:30:00,26.63,26.77,26.5,26.54,39603.0,26.3659,26.5045,26.2372,26.2768,39603.0
2020-05-22 11:00:00,26.57,26.66,26.46,26.53,52803.0,26.3065,26.3956,26.1976,26.2669,52803.0
2020-05-22 11:30:00,26.52,26.66,26.49,26.53,21364.0,26.257,26.3956,26.2273,26.2669,21364.0
2020-05-22 12:00:00,26.53,26.6,26.47,26.6,55805.0,26.2669,26.3362,26.2075,26.3362,55805.0
2020-05-22 12:30:00,26.59,26.86,26.59,26.82,37117.0,26.3263,26.5936,26.3263,26.554,37117.0
2020-05-22 13:00:00,26.83,26.87,26.71,26.73,39484.0,26.5639,26.6035,26.4451,26.4649,39484.0
2020-05-22 13:30:00,26.75,26.92,26.72,26.88,33289.0,26.4847,26.653,26.455,26.6134,33289.0
2020-05-22 14:00:00,26.87,27.01,26.82,26.87,51160.0,26.6035,26.7421,26.554,26.6035,51160.0
2020-05-22 14:30:00,26.9,26.92,26.82,26.92,28814.0,26.6332,26.653,26.554,26.653,28814.0
2020-05-22 15:00:00,26.91,27.01,26.77,26.81,56464.0,26.6431,26.7421,26.5045,26.5441,56464.0
2020-05-22 15:30:00,26.8,26.91,26.78,26.89,125677.0,26.5342,26.6431,26.5144,26.6233,125677.0
2020-05-26 09:30:00,28.5,28.99,28.44,28.8,140669.0,28.2173,28.7025,28.1579,28.5144,140669.0
2020-05-26 10:00:00,28.8,29.2,28.8,29.16,184693.0,28.5144,28.9104,28.5144,28.8708,184693.0
2020-05-26 10:30:00,29.14,29.56,29.14,29.46,91329.0,28.851,29.2668,28.851,29.1678,91329.0
2020-05-26 11:00:00,29.46,29.56,29.12,29.26,67935.0,29.1678,29.2668,28.8312,28.9698,67935.0
2020-05-26 11:30:00,29.26,29.41,29.2,29.3,65390.0,28.9698,29.1183,28.9104,29.0094,65390.0
2020-05-26 12:00:00,29.29,29.36,29.18,29.32,31774.0,28.9995,29.0688,28.8906,29.0292,31774.0
2020-05-26 12:30:00,29.33,29.57,29.26,29.55,52497.0,29.0391,29.2767,28.9698,29.2569,52497.0
2020-05-26 13:00:00,29.56,29.73,29.52,29.63,58055.0,29.2668,29.4351,29.2272,29.3361,58055.0
2020-05-26 13:30:00,29.63,29.83,29.59,29.81,66494.0,29.3361,29.5342,29.2965,29.5144,66494.0
2020-05-26 14:00:00,29.81,30.14,29.81,30.14,130571.0,29.5144,29.8411,29.5144,29.8411,130571.0
2020-05-26 14:30:00,30.14,30.33,30.11,30.25,108565.0,29.8411,30.0292,29.8114,29.95,108565.0
2020-05-26 15:00:00,30.24,30.64,30.19,30.59,151639.0,29.9401,30.3361,29.8906,30.2866,151639.0
2020-05-26 15:30:00,30.58,30.61,29.9,30.02,453772.0,30.2767,30.3064,29.6035,29.7223,453772.0
2020-05-27 09:30:00,31.19,31.92,31.0,31.47,196313.0,30.8807,31.6034,30.6926,31.1579,196313.0
2020-05-27 10:00:00,31.46,31.47,31.03,31.15,211576.0,31.148,31.1579,30.7223,30.8411,211576.0
2020-05-27 10:30:00,31.15,31.16,30.18,30.4,179625.0,30.8411,30.851,29.8807,30.0985,179625.0
2020-05-27 11:00:00,30.39,30.77,30.34,30.61,88946.0,30.0886,30.4648,30.0391,30.3064,88946.0
2020-05-27 11:30:00,30.61,30.89,30.57,30.81,55698.0,30.3064,30.5836,30.2668,30.5044,55698.0
2020-05-27 12:00:00,30.8,30.95,30.65,30.89,35807.0,30.4945,30.643,30.346,30.5836,35807.0
2020-05-27 12:30:00,30.89,30.97,30.82,30.89,43016.0,30.5836,30.6629,30.5143,30.5836,43016.0
2020-05-27 13:00:00,30.9,30.98,30.79,30.85,53632.0,30.5935,30.6728,30.4846,30.544,53632.0
2020-05-27 13:30:00,30.86,30.97,30.76,30.95,49528.0,30.5539,30.6629,30.4549,30.643,49528.0
2020-05-27 14:00:00,30.96,31.15,30.96,31.05,94785.0,30.653,30.8411,30.653,30.7421,94785.0
2020-05-27 14:30:00,31.05,31.13,30.98,31.04,81695.0,30.7421,30.8213,30.6728,30.7322,81695.0
2020-05-27 15:00:00,31.03,31.23,30.89,31.18,102105.0,30.7223,30.9203,30.5836,30.8708,102105.0
2020-05-27 15:30:00,31.16,31.54,31.15,31.45,302677.0,30.851,31.2272,30.8411,31.1381,302677.0
2020-05-28 09:30:00,32.04,32.13,30.65,31.3,80295.0,31.7222,31.8113,30.346,30.9896,80295.0
2020-05-28 10:00:00,31.29,31.33,30.97,31.14,61537.0,30.9797,31.0193,30.6629,30.8312,61537.0
2020-05-28 10:30:00,31.2,31.33,30.96,31.21,32665.0,30.8906,31.0193,30.653,30.9005,32665.0
2020-05-28 11:00:00,31.23,31.6,31.08,31.57,61846.0,30.9203,31.2866,30.7718,31.2569,61846.0
2020-05-28 11:30:00,31.57,31.88,31.48,31.71,98074.0,31.2569,31.5638,31.1678,31.3955,98074.0
2020-05-28 12:00:00,31.71,31.8,31.6,31.64,72696.0,31.3955,31.4846,31.2866,31.3262,72696.0
2020-05-28 12:30:00,31.6,31.63,31.43,31.53,94655.0,31.2866,31.3163,31.1183,31.2173,94655.0
2020-05-28 13:00:00,31.53,31.56,31.28,31.47,56823.0,31.2173,31.247,30.9698,31.1579,56823.0
2020-05-28 13:30:00,31.46,31.47,31.34,31.4,51575.0,31.148,31.1579,31.0292,31.0886,51575.0
2020-05-28 14:00:00,31.4,31.47,31.21,31.22,73749.0,31.0886,31.1579,30.9005,30.9104,73749.0
2020-05-28 14:30:00,31.22,31.38,31.06,31.35,93486.0,30.9104,31.0688,30.752,31.0391,93486.0
2020-05-28 15:00:00,31.37,31.56,31.36,31.4,209526.0,31.0589,31.247,31.049,31.0886,209526.0
2020-05-28 15:30:00,31.4,31.43,30.88,31.02,453141.0,31.0886,31.1183,30.5737,30.7124,453141.0
2020-05-29 09:30:00,30.42,30.66,30.06,30.27,48158.0,30.1183,30.3559,29.7619,29.9698,48158.0
2020-05-29 10:00:00,30.21,30.7,29.99,30.29,68874.0,29.9104,30.3955,29.6926,29.9896,68874.0
2020-05-29 10:30:00,30.3,30.33,29.77,29.79,55866.0,29.9995,30.0292,29.4748,29.4946,55866.0
2020-05-29 11:00:00,29.8,30.06,29.79,29.88,76954.0,29.5045,29.7619,29.4946,29.5837,76954.0
2020-05-29 11:30:00,29.88,29.99,29.81,29.91,51963.0,29.5837,29.6926,29.5144,29.6134,51963.0
2020-05-29 12:00:00,29.91,30.07,29.87,30.06,77654.0,29.6134,29.7718,29.5738,29.7619,77654.0
2020-05-29 12:30:00,30.05,30.31,29.94,30.26,107840.0,29.752,30.0094,29.6431,29.9599,107840.0
2020-05-29 13:00:00,30.24,30.31,30.13,30.25,62013.0,29.9401,30.0094,29.8312,29.95,62013.0
2020-05-29 13:30:00,30.26,30.34,30.18,30.29,86959.0,29.9599,30.0391,29.8807,29.9896,86959.0
2020-05-29 14:00:00,30.27,30.76,30.27,30.75,94878.0,29.9698,30.4549,29.9698,30.445,94878.0
2020-05-29 14:30:00,30.75,31.09,30.41,31.05,186328.0,30.445,30.7817,30.1084,30.7421,186328.0
2020-05-29 15:00:00,31.08,31.34,30.91,30.98,125903.0,30.7718,31.0292,30.6034,30.6728,125903.0
2020-05-29 15:30:00,30.97,31.08,30.77,30.96,419102.0,30.6629,30.7718,30.4648,30.653,419102.0
2020-06-01 09:30:00,30.88,31.43,30.73,30.75,69217.0,30.5737,31.1183,30.4252,30.445,69217.0
2020-06-01 10:00:00,30.82,31.53,30.82,31.35,54349.0,30.5143,31.2173,30.5143,31.0391,54349.0
2020-06-01 10:30:00,31.4,31.52,31.2,31.2,35908.0,31.0886,31.2074,30.8906,30.8906,35908.0
2020-06-01 11:00:00,31.22,31.4,31.03,31.26,57696.0,30.9104,31.0886,30.7223,30.95,57696.0
2020-06-01 11:30:00,31.26,31.34,31.13,31.32,45753.0,30.95,31.0292,30.8213,31.0094,45753.0
2020-06-01 12:00:00,31.31,31.4,31.24,31.37,30755.0,30.9995,31.0886,30.9302,31.0589,30755.0
2020-06-01 12:30:00,31.38,31.42,31.28,31.37,31201.0,31.0688,31.1084,30.9698,31.0589,31201.0
2020-06-01 13:00:00,31.38,31.64,31.34,31.63,53349.0,31.0688,31.3262,31.0292,31.3163,53349.0
2020-06-01 13:30:00,31.64,31.71,31.54,31.62,54482.0,31.3262,31.3955,31.2272,31.3064,54482.0
2020-06-01 14:00:00,31.63,31.64,31.44,31.47,53129.0,31.3163,31.3262,31.1282,31.1579,53129.0
2020-06-01 14:30:00,31.45,31.59,31.36,31.53,45197.0,31.1381,31.2767,31.049,31.2173,45197.0
2020-06-01 15:00:00,31.55,31.59,31.45,31.58,55578.0,31.2371,31.2767,31.1381,31.2668,55578.0
2020-06-01 15:30:00,31.59,31.71,31.48,31.54,236801.0,31.2767,31.3955,31.1678,31.2272,236801.0
2020-06-02 09:30:00,31.83,32.33,31.55,31.63,157468.0,31.5143,32.0094,31.2371,31.3163,157468.0
2020-06-02 10:00:00,31.62,32.23,31.61,32.23,60702.0,31.3064,31.9104,31.2965,31.9104,60702.0
2020-06-02 10:30:00,32.23,32.34,31.98,32.25,90574.0,31.9104,32.0193,31.6628,31.9302,90574.0
2020-06-02 11:00:00,32.27,32.45,32.03,32.44,169692.0,31.95,32.1282,31.7123,32.1183,169692.0
2020-06-02 11:30:00,32.43,32.65,32.43,32.48,123592.0,32.1084,32.3262,32.1084,32.1579,123592.0
2020-06-02 12:00:00,32.47,32.48,32.23,32.45,66671.0,32.148,32.1579,31.9104,32.1282,66671.0
2020-06-02 12:30:00,32.43,32.45,32.29,32.29,47209.0,32.1084,32.1282,31.9698,31.9698,47209.0
2020-06-02 13:00:00,32.29,32.49,32.29,32.42,46923.0,31.9698,32.1678,31.9698,32.0985,46923.0
2020-06-02 13:30:00,32.42,32.42,31.95,31.98,78998.0,32.0985,32.0985,31.6331,31.6628,78998.0
2020-06-02 14:00:00,31.99,32.16,31.95,32.07,92295.0,31.6727,31.841,31.6331,31.7519,92295.0
2020-06-02 14:30:00,32.07,32.07,31.72,31.93,111824.0,31.7519,31.7519,31.4054,31.6133,111824.0
2020-06-02 15:00:00,31.94,31.96,31.77,31.85,58990.0,31.6232,31.643,31.4549,31.5341,58990.0
2020-06-02 15:30:00,31.86,31.91,31.68,31.89,154546.0,31.544,31.5935,31.3658,31.5737,154546.0
2020-06-03 09:30:00,32.96,33.49,32.79,33.34,87577.0,32.6331,33.1579,32.4648,33.0093,87577.0
2020-06-03 10:00:00,33.34,33.92,33.34,33.88,179355.0,33.0093,33.5836,33.0093,33.544,179355.0
2020-06-03 10:30:00,33.88,34.05,33.68,33.83,108415.0,33.544,33.7123,33.346,33.4945,108415.0
2020-06-03 11:00:00,33.82,34.23,33.8,33.98,143792.0,33.4846,33.8905,33.4648,33.643,143792.0
2020-06-03 11:30:00,33.98,34.43,33.98,34.36,95453.0,33.643,34.0885,33.643,34.0192,95453.0
2020-06-03 12:00:00,34.35,34.42,34.14,34.32,83307.0,34.0093,34.0786,33.8014,33.9796,83307.0
2020-06-03 12:30:00,34.33,34.39,34.13,34.18,51415.0,33.9895,34.0489,33.7915,33.841,51415.0
2020-06-03 13:00:00,34.19,34.39,34.19,34.29,36654.0,33.8509,34.0489,33.8509,33.9499,36654.0
2020-06-03 13:30:00,34.29,34.34,34.23,34.26,52934.0,33.9499,33.9994,33.8905,33.9202,52934.0
2020-06-03 14:00:00,34.27,34.69,34.26,34.62,65053.0,33.9301,34.346,33.9202,34.2767,65053.0
2020-06-03 14:30:00,34.62,34.63,34.53,34.57,67421.0,34.2767,34.2866,34.1875,34.2271,67421.0
2020-06-03 15:00:00,34.56,34.8,34.5,34.75,131335.0,34.2172,34.4549,34.1578,34.4054,131335.0
2020-06-03 15:30:00,34.76,34.91,34.72,34.74,234779.0,34.4153,34.5638,34.3757,34.3955,234779.0
2020-06-04 09:30:00,34.77,34.89,34.04,34.65,72777.0,34.4252,34.544,33.7024,34.3064,72777.0
2020-06-04 10:00:00,34.66,35.11,34.56,35.11,127089.0,34.3163,34.7618,34.2172,34.7618,127089.0
2020-06-04 10:30:00,35.14,35.84,35.14,35.82,54828.0,34.7915,35.4846,34.7915,35.4648,54828.0
2020-06-04 11:00:00,35.82,35.85,35.29,35.58,50848.0,35.4648,35.4945,34.94,35.2271,50848.0
2020-06-04 11:30:00,35.54,35.8,35.51,35.8,58405.0,35.1875,35.4449,35.1578,35.4449,58405.0
2020-06-04 12:00:00,35.81,36.14,35.8,35.9,80436.0,35.4548,35.7816,35.4449,35.544,80436.0
2020-06-04 12:30:00,35.88,36.06,35.74,35.94,75918.0,35.5242,35.7024,35.3855,35.5836,75918.0
2020-06-04 13:00:00,35.91,36.0,35.67,35.95,50626.0,35.5539,35.643,35.3162,35.5935,50626.0
2020-06-04 13:30:00,35.95,36.34,35.93,36.32,60144.0,35.5935,35.9796,35.5737,35.9598,60144.0
2020-06-04 14:00:00,36.3,36.59,36.16,36.56,81987.0,35.94,36.2271,35.8014,36.1974,81987.0
2020-06-04 14:30:00,36.59,36.8,36.42,36.47,147242.0,36.2271,36.435,36.0588,36.1083,147242.0
2020-06-04 15:00:00,36.46,36.66,36.35,36.61,142763.0,36.0984,36.2964,35.9895,36.2469,142763.0
2020-06-04 15:30:00,36.58,36.99,36.58,36.94,351517.0,36.2172,36.6231,36.2172,36.5736,351517.0
2020-06-05 09:30:00,39.29,40.42,38.39,38.59,244222.0,38.9003,40.0191,38.0093,38.2073,244222.0
2020-06-05 10:00:00,38.58,39.41,38.55,39.02,191751.0,38.1974,39.0191,38.1677,38.633,191751.0
2020-06-05 10:30:00,39.0,39.52,38.69,39.52,111212.0,38.6132,39.1281,38.3063,39.1281,111212.0
2020-06-05 11:00:00,39.55,39.87,39.44,39.86,95762.0,39.1578,39.4746,39.0488,39.4647,95762.0
2020-06-05 11:30:00,39.85,40.03,39.62,39.87,78779.0,39.4548,39.633,39.2271,39.4746,78779.0
2020-06-05 12:00:00,39.89,39.94,38.75,38.82,210019.0,39.4944,39.5439,38.3657,38.435,210019.0
2020-06-05 12:30:00,38.81,39.27,38.79,39.17,102248.0,38.4251,38.8805,38.4053,38.7815,102248.0
2020-06-05 13:00:00,39.19,39.6,39.09,39.58,206963.0,38.8013,39.2073,38.7023,39.1875,206963.0
2020-06-05 13:30:00,39.58,39.61,39.22,39.38,68273.0,39.1875,39.2172,38.831,38.9894,68273.0
2020-06-05 14:00:00,39.38,39.48,39.19,39.32,67902.0,38.9894,39.0885,38.8013,38.93,67902.0
2020-06-05 14:30:00,39.35,39.45,38.96,39.01,104753.0,38.9597,39.0587,38.5736,38.6231,104753.0
2020-06-05 15:00:00,39.02,39.11,38.75,38.95,150560.0,38.633,38.7221,38.3657,38.5637,150560.0
2020-06-05 15:30:00,38.9,39.19,38.69,39.12,379620.0,38.5142,38.8013,38.3063,38.732,379620.0
2020-06-08 09:30:00,41.09,41.38,40.5,40.68,272379.0,40.6825,40.9696,40.0983,40.2766,272379.0
2020-06-08 10:00:00,40.72,40.99,40.36,40.5,94119.0,40.3162,40.5835,39.9597,40.0983,94119.0
2020-06-08 10:30:00,40.49,40.77,40.16,40.71,78336.0,40.0884,40.3657,39.7617,40.3063,78336.0
2020-06-08 11:00:00,40.71,41.08,40.65,41.02,59409.0,40.3063,40.6726,40.2468,40.6132,59409.0
2020-06-08 11:30:00,41.07,41.22,40.84,41.19,47282.0,40.6627,40.8112,40.435,40.7815,47282.0
2020-06-08 12:00:00,41.17,41.22,40.85,40.89,146622.0,40.7617,40.8112,40.4449,40.4845,146622.0
2020-06-08 12:30:00,40.86,40.87,40.44,40.63,84269.0,40.4548,40.4647,40.0389,40.227,84269.0
2020-06-08 13:00:00,40.62,40.78,40.56,40.57,49670.0,40.2171,40.3756,40.1577,40.1676,49670.0
2020-06-08 13:30:00,40.55,40.63,40.41,40.49,51784.0,40.1478,40.227,40.0092,40.0884,51784.0
2020-06-08 14:00:00,40.45,40.58,40.4,40.52,74597.0,40.0488,40.1775,39.9993,40.1181,74597.0
2020-06-08 14:30:00,40.51,40.52,40.13,40.21,69421.0,40.1082,40.1181,39.732,39.8112,69421.0
2020-06-08 15:00:00,40.22,40.47,40.08,40.45,103080.0,39.8211,40.0686,39.6825,40.0488,103080.0
2020-06-08 15:30:00,40.45,40.72,40.45,40.54,415700.0,40.0488,40.3162,40.0488,40.1379,415700.0
2020-06-09 09:30:00,38.38,39.23,37.79,38.6,90105.0,37.9994,38.8409,37.4152,38.2172,90105.0
2020-06-09 10:00:00,38.54,38.77,38.39,38.42,85334.0,38.1578,38.3855,38.0093,38.039,85334.0
2020-06-09 10:30:00,38.43,38.82,38.29,38.59,57842.0,38.0489,38.435,37.9103,38.2073,57842.0
2020-06-09 11:00:00,38.59,38.67,38.35,38.38,60120.0,38.2073,38.2865,37.9697,37.9994,60120.0
2020-06-09 11:30:00,38.32,38.56,38.29,38.46,41588.0,37.94,38.1776,37.9103,38.0786,41588.0
2020-06-09 12:00:00,38.46,38.6,38.34,38.59,37343.0,38.0786,38.2172,37.9598,38.2073,37343.0
2020-06-09 12:30:00,38.59,38.8,38.51,38.8,35416.0,38.2073,38.4152,38.1281,38.4152,35416.0
2020-06-09 13:00:00,38.83,38.94,38.7,38.73,146172.0,38.4449,38.5538,38.3162,38.3459,146172.0
2020-06-09 13:30:00,38.73,38.82,38.6,38.65,48121.0,38.3459,38.435,38.2172,38.2667,48121.0
2020-06-09 14:00:00,38.67,38.68,38.33,38.37,49283.0,38.2865,38.2964,37.9499,37.9895,49283.0
2020-06-09 14:30:00,38.36,38.74,38.34,38.71,53128.0,37.9796,38.3558,37.9598,38.3261,53128.0
2020-06-09 15:00:00,38.71,38.93,38.59,38.85,103155.0,38.3261,38.5439,38.2073,38.4647,103155.0
2020-06-09 15:30:00,38.84,38.93,38.41,38.5,274116.0,38.4548,38.5439,38.0291,38.1182,274116.0
2020-06-10 09:30:00,37.88,38.0,36.39,36.76,111619.0,37.5043,37.6231,36.0291,36.3954,111619.0
2020-06-10 10:00:00,36.77,36.85,35.82,36.33,87889.0,36.4053,36.4845,35.4648,35.9697,87889.0
2020-06-10 10:30:00,36.32,36.74,36.06,36.19,72457.0,35.9598,36.3756,35.7024,35.8311,72457.0
2020-06-10 11:00:00,36.23,36.5,36.08,36.31,81902.0,35.8707,36.138,35.7222,35.9499,81902.0
2020-06-10 11:30:00,36.31,36.71,36.27,36.69,113627.0,35.9499,36.3459,35.9103,36.3261,113627.0
2020-06-10 12:00:00,36.69,36.84,36.45,36.45,45174.0,36.3261,36.4746,36.0885,36.0885,45174.0
2020-06-10 12:30:00,36.4,36.5,36.23,36.47,45009.0,36.039,36.138,35.8707,36.1083,45009.0
2020-06-10 13:00:00,36.47,36.47,36.2,36.24,67268.0,36.1083,36.1083,35.841,35.8806,67268.0
2020-06-10 13:30:00,36.24,36.48,36.22,36.33,50851.0,35.8806,36.1182,35.8608,35.9697,50851.0
2020-06-10 14:00:00,36.37,36.92,36.26,36.56,156598.0,36.0093,36.5538,35.9004,36.1974,156598.0
2020-06-10 14:30:00,36.57,36.57,35.68,35.8,83597.0,36.2073,36.2073,35.3261,35.4449,83597.0
2020-06-10 15:00:00,35.79,36.0,35.55,36.0,122304.0,35.435,35.643,35.1974,35.643,122304.0
2020-06-10 15:30:00,36.0,36.04,35.34,35.35,335126.0,35.643,35.6826,34.9895,34.9994,335126.0
2020-06-11 09:30:00,32.5,33.08,32.13,32.84,371033.0,32.198,32.7726,31.8315,32.5349,371033.0
2020-06-11 10:00:00,32.79,33.04,32.49,32.6,143030.0,32.4853,32.733,32.1881,32.2971,143030.0
2020-06-11 10:30:00,32.59,32.76,32.34,32.37,158786.0,32.2872,32.4556,32.0395,32.0692,158786.0
2020-06-11 11:00:00,32.38,32.61,32.23,32.36,74044.0,32.0791,32.307,31.9305,32.0593,74044.0
2020-06-11 11:30:00,32.37,32.49,32.12,32.31,79635.0,32.0692,32.1881,31.8216,32.0098,79635.0
2020-06-11 12:00:00,32.28,32.31,31.99,32.09,101447.0,31.9801,32.0098,31.6928,31.7918,101447.0
2020-06-11 12:30:00,32.09,32.48,32.09,32.23,66916.0,31.7918,32.1782,31.7918,31.9305,66916.0
2020-06-11 13:00:00,32.22,32.49,32.2,32.21,78126.0,31.9206,32.1881,31.9008,31.9107,78126.0
2020-06-11 13:30:00,32.19,32.37,31.99,32.34,79449.0,31.8909,32.0692,31.6928,32.0395,79449.0
2020-06-11 14:00:00,32.33,32.36,32.05,32.09,59134.0,32.0296,32.0593,31.7522,31.7918,59134.0
2020-06-11 14:30:00,32.08,32.13,31.72,31.89,103100.0,31.7819,31.8315,31.4253,31.5937,103100.0
2020-06-11 15:00:00,31.86,32.11,31.59,31.73,128853.0,31.564,31.8116,31.2965,31.4352,128853.0
2020-06-11 15:30:00,31.72,32.11,31.56,31.65,346670.0,31.4253,31.8116,31.2668,31.3559,346670.0
2020-06-12 09:30:00,33.75,34.25,33.11,33.41,197519.0,33.4364,33.9318,32.8024,33.0996,197519.0
2020-06-12 10:00:00,33.45,33.73,33.41,33.58,180371.0,33.1392,33.4166,33.0996,33.268,180371.0
2020-06-12 10:30:00,33.58,33.58,32.91,32.97,243643.0,33.268,33.268,32.6042,32.6637,243643.0
2020-06-12 11:00:00,32.96,33.33,32.58,32.93,163387.0,32.6537,33.0203,32.2773,32.624,163387.0
2020-06-12 11:30:00,32.95,33.33,32.74,33.28,144208.0,32.6438,33.0203,32.4358,32.9708,144208.0
2020-06-12 12:00:00,33.28,33.46,33.12,33.25,128728.0,32.9708,33.1491,32.8123,32.9411,128728.0
2020-06-12 12:30:00,33.23,33.47,33.09,33.45,70588.0,32.9212,33.159,32.7825,33.1392,70588.0
2020-06-12 13:00:00,33.47,33.5,33.26,33.35,71817.0,33.159,33.1887,32.951,33.0401,71817.0
2020-06-12 13:30:00,33.36,33.41,32.56,32.56,94648.0,33.05,33.0996,32.2575,32.2575,94648.0
2020-06-12 14:00:00,32.57,33.13,32.51,33.07,91941.0,32.2674,32.8222,32.2079,32.7627,91941.0
2020-06-12 14:30:00,33.1,33.37,32.97,33.3,91008.0,32.7924,33.0599,32.6637,32.9906,91008.0
2020-06-12 15:00:00,33.3,33.78,33.3,33.53,142334.0,32.9906,33.4661,32.9906,33.2185,142334.0
2020-06-12 15:30:00,33.54,34.19,33.53,34.15,708070.0,33.2284,33.8723,33.2185,33.8327,708070.0
2020-06-15 09:30:00,32.1,33.06,32.03,32.53,101588.0,31.8017,32.7528,31.7324,32.2277,101588.0
2020-06-15 10:00:00,32.51,33.09,32.46,32.7,86839.0,32.2079,32.7825,32.1584,32.3962,86839.0
2020-06-15 10:30:00,32.68,33.27,32.64,33.21,67889.0,32.3764,32.9609,32.3367,32.9014,67889.0
2020-06-15 11:00:00,33.22,33.52,33.16,33.29,54774.0,32.9113,33.2085,32.8519,32.9807,54774.0
2020-06-15 11:30:00,33.33,33.33,32.86,32.98,34739.0,33.0203,33.0203,32.5547,32.6736,34739.0
2020-06-15 12:00:00,32.96,33.76,32.93,33.74,127872.0,32.6537,33.4463,32.624,33.4265,127872.0
2020-06-15 12:30:00,33.74,34.2,33.65,34.19,78442.0,33.4265,33.8822,33.3373,33.8723,78442.0
2020-06-15 13:00:00,34.18,34.41,33.97,34.04,66612.0,33.8624,34.0903,33.6544,33.7237,66612.0
2020-06-15 13:30:00,34.07,34.07,33.45,33.52,64882.0,33.7534,33.7534,33.1392,33.2085,64882.0
2020-06-15 14:00:00,33.54,34.35,33.54,34.23,111043.0,33.2284,34.0308,33.2284,33.9119,111043.0
2020-06-15 14:30:00,34.25,34.32,33.92,33.99,58149.0,33.9318,34.0011,33.6048,33.6742,58149.0
2020-06-15 15:00:00,34.0,34.29,33.77,33.81,80711.0,33.6841,33.9714,33.4562,33.4959,80711.0
2020-06-15 15:30:00,33.84,33.86,33.42,33.83,240821.0,33.5256,33.5454,33.1095,33.5157,240821.0
2020-06-16 09:30:00,35.98,36.24,35.19,35.25,145223.0,35.6457,35.9033,34.863,34.9225,145223.0
2020-06-16 10:00:00,35.26,35.83,35.17,35.72,64880.0,34.9324,35.4971,34.8432,35.3881,64880.0
2020-06-16 10:30:00,35.72,35.72,34.04,34.16,43809.0,35.3881,35.3881,33.7237,33.8426,43809.0
2020-06-16 11:00:00,34.18,35.2,33.99,35.15,26748.0,33.8624,34.8729,33.6742,34.8234,26748.0
2020-06-16 11:30:00,35.09,35.22,34.75,34.77,28450.0,34.764,34.8928,34.4271,34.4469,28450.0
2020-06-16 12:00:00,34.8,34.92,34.57,34.89,37422.0,34.4767,34.5955,34.2488,34.5658,37422.0
2020-06-16 12:30:00,34.9,35.16,34.81,34.95,39095.0,34.5757,34.8333,34.4866,34.6253,39095.0
2020-06-16 13:00:00,34.95,35.18,34.88,35.12,35638.0,34.6253,34.8531,34.5559,34.7937,35638.0
2020-06-16 13:30:00,35.09,35.11,34.69,34.81,35165.0,34.764,34.7838,34.3677,34.4866,35165.0
2020-06-16 14:00:00,34.84,35.24,34.79,35.15,53881.0,34.5163,34.9126,34.4667,34.8234,53881.0
2020-06-16 14:30:00,35.2,35.32,35.01,35.21,58593.0,34.8729,34.9918,34.6847,34.8828,58593.0
2020-06-16 15:00:00,35.21,35.21,34.75,35.02,83391.0,34.8828,34.8828,34.4271,34.6946,83391.0
2020-06-16 15:30:00,34.95,35.19,34.71,34.99,235863.0,34.6253,34.863,34.3875,34.6649,235863.0
2020-06-17 09:30:00,34.8,35.11,34.44,34.62,77941.0,34.4767,34.7838,34.12,34.2983,77941.0
2020-06-17 10:00:00,34.6,34.92,34.35,34.36,31587.0,34.2785,34.5955,34.0308,34.0407,31587.0
2020-06-17 10:30:00,34.48,34.84,34.34,34.75,21633.0,34.1596,34.5163,34.0209,34.4271,21633.0
2020-06-17 11:00:00,34.74,34.78,34.54,34.58,29152.0,34.4172,34.4568,34.2191,34.2587,29152.0
2020-06-17 11:30:00,34.58,35.07,34.54,35.02,45295.0,34.2587,34.7441,34.2191,34.6946,45295.0
2020-06-17 12:00:00,35.01,35.04,34.78,34.79,25246.0,34.6847,34.7144,34.4568,34.4667,25246.0
2020-06-17 12:30:00,34.79,34.97,34.7,34.79,25276.0,34.4667,34.6451,34.3776,34.4667,25276.0
2020-06-17 13:00:00,34.8,35.04,34.79,35.01,27915.0,34.4767,34.7144,34.4667,34.6847,27915.0
2020-06-17 13:30:00,35.0,35.12,34.98,34.98,40325.0,34.6748,34.7937,34.655,34.655,40325.0
2020-06-17 14:00:00,34.97,35.03,34.86,34.91,29766.0,34.6451,34.7045,34.5361,34.5856,29766.0
2020-06-17 14:30:00,34.93,35.13,34.86,34.91,36384.0,34.6054,34.8036,34.5361,34.5856,36384.0
2020-06-17 15:00:00,34.91,34.97,34.68,34.76,87766.0,34.5856,34.6451,34.3578,34.437,87766.0
2020-06-17 15:30:00,34.74,34.76,34.51,34.6,197168.0,34.4172,34.437,34.1893,34.2785,197168.0
2020-06-18 09:30:00,34.0,34.93,33.83,34.87,71196.0,33.6841,34.6054,33.5157,34.546,71196.0
2020-06-18 10:00:00,34.85,35.51,34.82,35.36,66026.0,34.5262,35.1801,34.4965,35.0314,66026.0
2020-06-18 10:30:00,35.4,35.56,35.08,35.4,32638.0,35.0711,35.2296,34.7541,35.0711,32638.0
2020-06-18 11:00:00,35.38,35.38,34.99,35.06,49886.0,35.0513,35.0513,34.6649,34.7342,49886.0
2020-06-18 11:30:00,35.1,35.19,34.81,34.91,39403.0,34.7739,34.863,34.4866,34.5856,39403.0
2020-06-18 12:00:00,34.93,35.04,34.77,34.98,34825.0,34.6054,34.7144,34.4469,34.655,34825.0
2020-06-18 12:30:00,34.97,34.98,34.63,34.82,36654.0,34.6451,34.655,34.3082,34.4965,36654.0
2020-06-18 13:00:00,34.84,34.91,34.78,34.87,30411.0,34.5163,34.5856,34.4568,34.546,30411.0
2020-06-18 13:30:00,34.88,35.05,34.84,35.02,30091.0,34.5559,34.7243,34.5163,34.6946,30091.0
2020-06-18 14:00:00,35.02,35.02,34.78,34.94,32594.0,34.6946,34.6946,34.4568,34.6154,32594.0
2020-06-18 14:30:00,34.92,35.01,34.69,34.7,36861.0,34.5955,34.6847,34.3677,34.3776,36861.0
2020-06-18 15:00:00,34.69,34.86,34.57,34.86,79673.0,34.3677,34.5361,34.2488,34.5361,79673.0
2020-06-18 15:30:00,34.86,35.05,34.75,35.01,376179.0,34.5361,34.7243,34.4271,34.6847,376179.0
2020-06-19 09:30:00,35.87,35.96,35.25,35.36,236605.0,35.5367,35.6259,34.9225,35.0314,236605.0
2020-06-19 10:00:00,35.41,35.52,35.14,35.27,54531.0,35.081,35.19,34.8135,34.9423,54531.0
2020-06-19 10:30:00,35.27,35.27,34.96,34.98,113992.0,34.9423,34.9423,34.6352,34.655,113992.0
2020-06-19 11:00:00,34.98,35.11,34.9,34.94,52423.0,34.655,34.7838,34.5757,34.6154,52423.0
2020-06-19 11:30:00,34.94,35.01,34.73,34.92,93698.0,34.6154,34.6847,34.4073,34.5955,93698.0
2020-06-19 12:00:00,34.92,34.96,34.24,34.39,61781.0,34.5955,34.6352,33.9219,34.0705,61781.0
2020-06-19 12:30:00,34.4,34.8,34.4,34.77,57326.0,34.0804,34.4767,34.0804,34.4469,57326.0
2020-06-19 13:00:00,34.77,34.77,34.41,34.44,76401.0,34.4469,34.4469,34.0903,34.12,76401.0
2020-06-19 13:30:00,34.43,34.51,34.07,34.11,63796.0,34.1101,34.1893,33.7534,33.7931,63796.0
2020-06-19 14:00:00,34.11,34.2,33.92,33.98,111228.0,33.7931,33.8822,33.6048,33.6643,111228.0
2020-06-19 14:30:00,33.99,34.55,33.95,34.52,112460.0,33.6742,34.229,33.6346,34.1993,112460.0
2020-06-19 15:00:00,34.52,34.88,34.49,34.71,161723.0,34.1993,34.5559,34.1695,34.3875,161723.0
2020-06-19 15:30:00,34.71,34.75,34.42,34.44,703359.0,34.3875,34.4271,34.1002,34.12,703359.0
2020-06-22 09:30:00,34.13,34.26,33.4,34.08,65193.0,33.8129,33.9417,33.0897,33.7633,65193.0
2020-06-22 10:00:00,34.04,34.35,33.92,34.26,61932.0,33.7237,34.0308,33.6048,33.9417,61932.0
2020-06-22 10:30:00,34.24,34.26,33.85,33.86,51875.0,33.9219,33.9417,33.5355,33.5454,51875.0
2020-06-22 11:00:00,33.84,33.9,33.56,33.66,163872.0,33.5256,33.585,33.2482,33.3472,163872.0
2020-06-22 11:30:00,33.66,33.82,33.59,33.69,49024.0,33.3472,33.5058,33.2779,33.377,49024.0
2020-06-22 12:00:00,33.71,33.97,33.71,33.91,122164.0,33.3968,33.6544,33.3968,33.5949,122164.0
2020-06-22 12:30:00,33.91,34.13,33.84,34.06,40257.0,33.5949,33.8129,33.5256,33.7435,40257.0
2020-06-22 13:00:00,34.06,34.21,33.99,34.0,34568.0,33.7435,33.8921,33.6742,33.6841,34568.0
2020-06-22 13:30:00,34.04,34.12,33.99,34.02,86984.0,33.7237,33.803,33.6742,33.7039,86984.0
2020-06-22 14:00:00,34.01,34.15,33.9,34.14,56848.0,33.694,33.8327,33.585,33.8228,56848.0
2020-06-22 14:30:00,34.15,34.39,34.1,34.39,46503.0,33.8327,34.0705,33.7832,34.0705,46503.0
2020-06-22 15:00:00,34.38,34.38,33.96,34.07,72558.0,34.0606,34.0606,33.6445,33.7534,72558.0
2020-06-22 15:30:00,34.08,34.24,34.02,34.09,295391.0,33.7633,33.9219,33.7039,33.7732,295391.0
2020-06-23 09:30:00,34.37,34.61,33.99,34.2,34799.0,34.0506,34.2884,33.6742,33.8822,34799.0
2020-06-23 10:00:00,34.14,34.27,33.98,34.18,35091.0,33.8228,33.9516,33.6643,33.8624,35091.0
2020-06-23 10:30:00,34.24,34.27,33.85,34.06,36016.0,33.9219,33.9516,33.5355,33.7435,36016.0
2020-06-23 11:00:00,34.05,34.32,33.96,34.23,31710.0,33.7336,34.0011,33.6445,33.9119,31710.0
2020-06-23 11:30:00,34.22,34.27,33.93,34.1,130197.0,33.902,33.9516,33.6147,33.7832,130197.0
2020-06-23 12:00:00,34.12,34.24,34.09,34.13,27510.0,33.803,33.9219,33.7732,33.8129,27510.0
2020-06-23 12:30:00,34.16,34.27,34.07,34.21,24939.0,33.8426,33.9516,33.7534,33.8921,24939.0
2020-06-23 13:00:00,34.2,34.46,34.2,34.3,70406.0,33.8822,34.1398,33.8822,33.9813,70406.0
2020-06-23 13:30:00,34.31,34.31,34.13,34.17,61698.0,33.9912,33.9912,33.8129,33.8525,61698.0
2020-06-23 14:00:00,34.17,34.26,34.06,34.24,42424.0,33.8525,33.9417,33.7435,33.9219,42424.0
2020-06-23 14:30:00,34.23,34.27,34.14,34.26,55148.0,33.9119,33.9516,33.8228,33.9417,55148.0
2020-06-23 15:00:00,34.24,34.37,34.16,34.27,59652.0,33.9219,34.0506,33.8426,33.9516,59652.0
2020-06-23 15:30:00,34.27,34.32,33.92,33.97,339998.0,33.9516,34.0011,33.6048,33.6544,339998.0
2020-06-24 09:30:00,33.09,33.33,32.54,32.82,153451.0,32.7825,33.0203,32.2377,32.5151,153451.0
2020-06-24 10:00:00,32.83,33.03,32.68,33.01,91894.0,32.525,32.7231,32.3764,32.7033,91894.0
2020-06-24 10:30:00,32.99,33.1,32.62,32.72,46402.0,32.6835,32.7924,32.3169,32.416,46402.0
2020-06-24 11:00:00,32.68,32.81,32.49,32.53,66859.0,32.3764,32.5051,32.1881,32.2277,66859.0
2020-06-24 11:30:00,32.52,32.55,32.13,32.38,134522.0,32.2178,32.2476,31.8315,32.0791,134522.0
2020-06-24 12:00:00,32.38,32.59,32.32,32.47,50969.0,32.0791,32.2872,32.0197,32.1683,50969.0
2020-06-24 12:30:00,32.48,32.71,32.36,32.7,34554.0,32.1782,32.4061,32.0593,32.3962,34554.0
2020-06-24 13:00:00,32.65,32.73,32.43,32.45,37704.0,32.3466,32.4259,32.1287,32.1485,37704.0
2020-06-24 13:30:00,32.44,32.52,32.36,32.52,52076.0,32.1386,32.2178,32.0593,32.2178,52076.0
2020-06-24 14:00:00,32.54,32.75,32.43,32.71,55067.0,32.2377,32.4457,32.1287,32.4061,55067.0
2020-06-24 14:30:00,32.7,32.73,32.47,32.56,57491.0,32.3962,32.4259,32.1683,32.2575,57491.0
2020-06-24 15:00:00,32.59,32.9,32.58,32.71,55966.0,32.2872,32.5943,32.2773,32.4061,55966.0
2020-06-24 15:30:00,32.7,32.8,32.38,32.41,260781.0,32.3962,32.4952,32.0791,32.1089,260781.0
2020-06-25 09:30:00,32.02,32.4,31.71,32.37,47199.0,31.7225,32.099,31.4154,32.0692,47199.0
2020-06-25 10:00:00,32.4,32.84,32.4,32.77,54081.0,32.099,32.5349,32.099,32.4655,54081.0
2020-06-25 10:30:00,32.79,32.79,32.15,32.26,41092.0,32.4853,32.4853,31.8513,31.9603,41092.0
2020-06-25 11:00:00,32.2,32.26,31.98,32.03,88389.0,31.9008,31.9603,31.6829,31.7324,88389.0
2020-06-25 11:30:00,32.04,32.08,31.71,32.02,51749.0,31.7423,31.7819,31.4154,31.7225,51749.0
2020-06-25 12:00:00,32.14,32.31,32.11,32.26,39570.0,31.8414,32.0098,31.8116,31.9603,39570.0
2020-06-25 12:30:00,32.27,32.42,32.2,32.38,25046.0,31.9702,32.1188,31.9008,32.0791,25046.0
2020-06-25 13:00:00,32.37,32.41,32.21,32.41,26750.0,32.0692,32.1089,31.9107,32.1089,26750.0
2020-06-25 13:30:00,32.4,32.45,32.25,32.26,25111.0,32.099,32.1485,31.9503,31.9603,25111.0
2020-06-25 14:00:00,32.27,32.39,32.2,32.32,34914.0,31.9702,32.089,31.9008,32.0197,34914.0
2020-06-25 14:30:00,32.3,32.42,32.22,32.27,58771.0,31.9999,32.1188,31.9206,31.9702,58771.0
2020-06-25 15:00:00,32.26,32.82,32.22,32.78,115209.0,31.9603,32.5151,31.9206,32.4754,115209.0
2020-06-25 15:30:00,32.79,33.09,32.7,33.02,244722.0,32.4853,32.7825,32.3962,32.7132,244722.0
2020-06-26 09:30:00,32.71,32.73,32.26,32.34,35398.0,32.4061,32.4259,31.9603,32.0395,35398.0
2020-06-26 10:00:00,32.38,32.43,31.75,31.89,34426.0,32.0791,32.1287,31.455,31.5937,34426.0
2020-06-26 10:30:00,31.86,31.92,31.57,31.68,34253.0,31.564,31.6234,31.2767,31.3856,34253.0
2020-06-26 11:00:00,31.71,31.79,31.56,31.64,52423.0,31.4154,31.4946,31.2668,31.346,52423.0
2020-06-26 11:30:00,31.66,31.73,31.52,31.64,40030.0,31.3658,31.4352,31.2271,31.346,40030.0
2020-06-26 12:00:00,31.64,31.66,31.42,31.6,40292.0,31.346,31.3658,31.1281,31.3064,40292.0
2020-06-26 12:30:00,31.6,31.63,31.47,31.61,40241.0,31.3064,31.3361,31.1776,31.3163,40241.0
2020-06-26 13:00:00,31.6,31.7,31.44,31.49,47710.0,31.3064,31.4055,31.1479,31.1974,47710.0
2020-06-26 13:30:00,31.48,31.63,31.46,31.61,36078.0,31.1875,31.3361,31.1677,31.3163,36078.0
2020-06-26 14:00:00,31.6,31.63,31.43,31.45,44884.0,31.3064,31.3361,31.138,31.1578,44884.0
2020-06-26 14:30:00,31.45,31.52,31.29,31.42,50700.0,31.1578,31.2271,30.9993,31.1281,50700.0
2020-06-26 15:00:00,31.42,31.7,31.42,31.59,85887.0,31.1281,31.4055,31.1281,31.2965,85887.0
2020-06-26 15:30:00,31.58,32.18,31.44,31.86,441476.0,31.2866,31.881,31.1479,31.564,441476.0
2020-06-29 09:30:00,32.78,32.92,32.19,32.77,90735.0,32.4754,32.6141,31.8909,32.4655,90735.0
2020-06-29 10:00:00,32.8,33.1,32.63,33.1,67494.0,32.4952,32.7924,32.3268,32.7924,67494.0
2020-06-29 10:30:00,33.07,33.34,32.98,33.13,55785.0,32.7627,33.0302,32.6736,32.8222,55785.0
2020-06-29 11:00:00,33.14,33.19,32.88,33.09,35766.0,32.8321,32.8816,32.5745,32.7825,35766.0
2020-06-29 11:30:00,33.08,33.18,32.91,32.91,39657.0,32.7726,32.8717,32.6042,32.6042,39657.0
2020-06-29 12:00:00,32.94,33.25,32.93,33.25,39324.0,32.6339,32.9411,32.624,32.9411,39324.0
2020-06-29 12:30:00,33.25,33.38,33.2,33.23,30610.0,32.9411,33.0698,32.8915,32.9212,30610.0
2020-06-29 13:00:00,33.21,33.61,33.18,33.6,46285.0,32.9014,33.2977,32.8717,33.2878,46285.0
2020-06-29 13:30:00,33.6,33.61,33.32,33.37,31040.0,33.2878,33.2977,33.0104,33.0599,31040.0
2020-06-29 14:00:00,33.37,33.43,33.19,33.19,35790.0,33.0599,33.1194,32.8816,32.8816,35790.0
2020-06-29 14:30:00,33.21,33.36,33.18,33.26,43872.0,32.9014,33.05,32.8717,32.951,43872.0
2020-06-29 15:00:00,33.26,33.33,33.04,33.26,66966.0,32.951,33.0203,32.733,32.951,66966.0
2020-06-29 15:30:00,33.26,33.37,33.01,33.36,211128.0,32.951,33.0599,32.7033,33.05,211128.0
2020-06-30 09:30:00,33.01,33.23,32.54,32.73,36766.0,32.7033,32.9212,32.2377,32.4259,36766.0
2020-06-30 10:00:00,32.82,32.98,32.66,32.93,61728.0,32.5151,32.6736,32.3565,32.624,61728.0
2020-06-30 10:30:00,32.96,33.32,32.76,33.26,24612.0,32.6537,33.0104,32.4556,32.951,24612.0
2020-06-30 11:00:00,33.26,33.41,33.08,33.16,37778.0,32.951,33.0996,32.7726,32.8519,37778.0
2020-06-30 11:30:00,33.1,33.16,32.9,33.0,85403.0,32.7924,32.8519,32.5943,32.6934,85403.0
2020-06-30 12:00:00,33.0,33.29,32.99,33.1,42727.0,32.6934,32.9807,32.6835,32.7924,42727.0
2020-06-30 12:30:00,33.09,33.11,32.82,32.82,53776.0,32.7825,32.8024,32.5151,32.5151,53776.0
2020-06-30 13:00:00,32.82,32.86,32.71,32.81,52315.0,32.5151,32.5547,32.4061,32.5051,52315.0
2020-06-30 13:30:00,32.8,32.86,32.72,32.86,57779.0,32.4952,32.5547,32.416,32.5547,57779.0
2020-06-30 14:00:00,32.86,32.99,32.78,32.98,60187.0,32.5547,32.6835,32.4754,32.6736,60187.0
2020-06-30 14:30:00,32.98,33.0,32.89,32.97,60594.0,32.6736,32.6934,32.5844,32.6637,60594.0
2020-06-30 15:00:00,32.99,33.09,32.86,33.04,47849.0,32.6835,32.7825,32.5547,32.733,47849.0
2020-06-30 15:30:00,33.04,33.21,32.9,32.91,243182.0,32.733,32.9014,32.5943,32.6042,243182.0
2020-07-01 09:30:00,33.05,33.75,32.98,33.03,64285.0,32.7429,33.4364,32.6736,32.7231,64285.0
2020-07-01 10:00:00,33.05,33.44,32.84,32.94,49541.0,32.7429,33.1293,32.5349,32.6339,49541.0
2020-07-01 10:30:00,33.03,33.13,32.47,32.66,49925.0,32.7231,32.8222,32.1683,32.3565,49925.0
2020-07-01 11:00:00,32.69,32.69,32.14,32.14,38786.0,32.3863,32.3863,31.8414,31.8414,38786.0
2020-07-01 11:30:00,32.18,32.3,32.02,32.28,66988.0,31.881,31.9999,31.7225,31.9801,66988.0
2020-07-01 12:00:00,32.28,32.41,32.18,32.34,49443.0,31.9801,32.1089,31.881,32.0395,49443.0
2020-07-01 12:30:00,32.33,32.42,32.13,32.15,39763.0,32.0296,32.1188,31.8315,31.8513,39763.0
2020-07-01 13:00:00,32.16,32.16,32.02,32.09,46869.0,31.8612,31.8612,31.7225,31.7918,46869.0
2020-07-01 13:30:00,32.08,32.13,31.89,32.01,102101.0,31.7819,31.8315,31.5937,31.7126,102101.0
2020-07-01 14:00:00,32.02,32.13,31.99,32.05,64249.0,31.7225,31.8315,31.6928,31.7522,64249.0
2020-07-01 14:30:00,32.05,32.12,31.94,32.05,79242.0,31.7522,31.8216,31.6432,31.7522,79242.0
2020-07-01 15:00:00,32.06,32.16,31.9,32.13,138878.0,31.7621,31.8612,31.6036,31.8315,138878.0
2020-07-01 15:30:00,32.13,32.24,31.85,31.89,292038.0,31.8315,31.9404,31.5541,31.5937,292038.0
2020-07-02 09:30:00,32.83,33.7,32.83,33.46,82240.0,32.525,33.3869,32.525,33.1491,82240.0
2020-07-02 10:00:00,33.48,33.61,33.08,33.17,36207.0,33.1689,33.2977,32.7726,32.8618,36207.0
2020-07-02 10:30:00,33.16,33.32,32.87,32.88,57355.0,32.8519,33.0104,32.5646,32.5745,57355.0
2020-07-02 11:00:00,32.85,33.01,32.64,32.97,42616.0,32.5448,32.7033,32.3367,32.6637,42616.0
2020-07-02 11:30:00,32.98,33.07,32.87,32.92,30775.0,32.6736,32.7627,32.5646,32.6141,30775.0
2020-07-02 12:00:00,32.93,32.94,32.71,32.8,50246.0,32.624,32.6339,32.4061,32.4952,50246.0
2020-07-02 12:30:00,32.79,32.87,32.74,32.81,20685.0,32.4853,32.5646,32.4358,32.5051,20685.0
2020-07-02 13:00:00,32.81,32.81,32.64,32.68,24453.0,32.5051,32.5051,32.3367,32.3764,24453.0
2020-07-02 13:30:00,32.69,32.86,32.63,32.78,38507.0,32.3863,32.5547,32.3268,32.4754,38507.0
2020-07-02 14:00:00,32.78,32.81,32.7,32.77,20558.0,32.4754,32.5051,32.3962,32.4655,20558.0
2020-07-02 14:30:00,32.77,32.9,32.72,32.74,25510.0,32.4655,32.5943,32.416,32.4358,25510.0
2020-07-02 15:00:00,32.73,32.75,32.57,32.6,36174.0,32.4259,32.4457,32.2674,32.2971,36174.0
2020-07-02 15:30:00,32.61,32.61,32.36,32.47,148896.0,32.307,32.307,32.0593,32.1683,148896.0
2020-07-06 09:30:00,33.36,33.75,33.03,33.62,59038.0,33.05,33.4364,32.7231,33.3076,59038.0
2020-07-06 10:00:00,33.59,33.72,32.98,33.19,44298.0,33.2779,33.4067,32.6736,32.8816,44298.0
2020-07-06 10:30:00,33.17,33.32,33.05,33.17,21354.0,32.8618,33.0104,32.7429,32.8618,21354.0
2020-07-06 11:00:00,33.17,33.18,32.9,32.93,30437.0,32.8618,32.8717,32.5943,32.624,30437.0
2020-07-06 11:30:00,32.9,32.94,32.67,32.67,23870.0,32.5943,32.6339,32.3664,32.3664,23870.0
2020-07-06 12:00:00,32.68,32.97,32.65,32.95,27077.0,32.3764,32.6637,32.3466,32.6438,27077.0
2020-07-06 12:30:00,32.94,32.96,32.83,32.91,22191.0,32.6339,32.6537,32.525,32.6042,22191.0
2020-07-06 13:00:00,32.9,33.08,32.86,33.08,34355.0,32.5943,32.7726,32.5547,32.7726,34355.0
2020-07-06 13:30:00,33.08,33.26,33.06,33.25,30506.0,32.7726,32.951,32.7528,32.9411,30506.0
2020-07-06 14:00:00,33.24,33.25,33.07,33.16,25049.0,32.9311,32.9411,32.7627,32.8519,25049.0
2020-07-06 14:30:00,33.15,33.15,32.98,33.11,35344.0,32.842,32.842,32.6736,32.8024,35344.0
2020-07-06 15:00:00,33.1,33.29,33.1,33.2,62176.0,32.7924,32.9807,32.7924,32.8915,62176.0
2020-07-06 15:30:00,33.21,33.4,33.09,33.22,168235.0,32.9014,33.0897,32.7825,32.9113,168235.0
2020-07-07 09:30:00,32.74,32.9,32.42,32.63,64489.0,32.4358,32.5943,32.1188,32.3268,64489.0
2020-07-07 10:00:00,32.61,32.78,32.13,32.15,61689.0,32.307,32.4754,31.8315,31.8513,61689.0
2020-07-07 10:30:00,32.15,32.24,31.82,32.1,76700.0,31.8513,31.9404,31.5243,31.8017,76700.0
2020-07-07 11:00:00,32.1,32.28,32.01,32.15,38499.0,31.8017,31.9801,31.7126,31.8513,38499.0
2020-07-07 11:30:00,32.16,32.19,31.98,32.02,25589.0,31.8612,31.8909,31.6829,31.7225,25589.0
2020-07-07 12:00:00,32.01,32.17,32.0,32.1,25266.0,31.7126,31.8711,31.7027,31.8017,25266.0
2020-07-07 12:30:00,32.09,32.09,31.91,31.99,47314.0,31.7918,31.7918,31.6135,31.6928,47314.0
2020-07-07 13:00:00,32.0,32.1,32.0,32.06,26090.0,31.7027,31.8017,31.7027,31.7621,26090.0
2020-07-07 13:30:00,32.05,32.18,31.93,32.18,30262.0,31.7522,31.881,31.6333,31.881,30262.0
2020-07-07 14:00:00,32.17,32.19,31.98,31.99,21337.0,31.8711,31.8909,31.6829,31.6928,21337.0
2020-07-07 14:30:00,31.98,31.98,31.74,31.77,43124.0,31.6829,31.6829,31.4451,31.4748,43124.0
2020-07-07 15:00:00,31.77,31.84,31.67,31.68,81555.0,31.4748,31.5442,31.3757,31.3856,81555.0
2020-07-07 15:30:00,31.68,31.7,31.45,31.5,159071.0,31.3856,31.4055,31.1578,31.2073,159071.0
2020-07-08 09:30:00,31.42,31.75,31.13,31.66,59579.0,31.1281,31.455,30.8408,31.3658,59579.0
2020-07-08 10:00:00,31.68,31.99,31.56,31.65,50291.0,31.3856,31.6928,31.2668,31.3559,50291.0
2020-07-08 10:30:00,31.63,31.76,31.51,31.7,39035.0,31.3361,31.4649,31.2172,31.4055,39035.0
2020-07-08 11:00:00,31.69,31.69,31.36,31.53,59422.0,31.3955,31.3955,31.0686,31.237,59422.0
2020-07-08 11:30:00,31.53,31.67,31.53,31.57,46926.0,31.237,31.3757,31.237,31.2767,46926.0
2020-07-08 12:00:00,31.58,31.77,31.5,31.74,24397.0,31.2866,31.4748,31.2073,31.4451,24397.0
2020-07-08 12:30:00,31.74,31.77,31.64,31.74,21669.0,31.4451,31.4748,31.346,31.4451,21669.0
2020-07-08 13:00:00,31.7,31.75,31.48,31.49,85626.0,31.4055,31.455,31.1875,31.1974,85626.0
2020-07-08 13:30:00,31.5,31.59,31.47,31.54,50186.0,31.2073,31.2965,31.1776,31.2469,50186.0
2020-07-08 14:00:00,31.55,31.64,31.53,31.56,45450.0,31.2569,31.346,31.237,31.2668,45450.0
2020-07-08 14:30:00,31.55,31.55,31.43,31.51,33871.0,31.2569,31.2569,31.138,31.2172,33871.0
2020-07-08 15:00:00,31.52,31.78,31.47,31.68,99625.0,31.2271,31.4847,31.1776,31.3856,99625.0
2020-07-08 15:30:00,31.71,31.76,31.62,31.71,161980.0,31.4154,31.4649,31.3262,31.4154,161980.0
2020-07-09 09:30:00,31.37,31.69,30.8,30.92,62258.0,31.0785,31.3955,30.5138,30.6327,62258.0
2020-07-09 10:00:00,30.92,31.14,30.68,30.86,53730.0,30.6327,30.8507,30.3949,30.5733,53730.0
2020-07-09 10:30:00,30.89,30.96,30.44,30.48,73330.0,30.603,30.6723,30.1572,30.1968,73330.0
2020-07-09 11:00:00,30.46,30.52,30.21,30.42,77083.0,30.177,30.2364,29.9293,30.1373,77083.0
2020-07-09 11:30:00,30.41,30.57,30.28,30.46,59920.0,30.1274,30.286,29.9987,30.177,59920.0
2020-07-09 12:00:00,30.45,30.7,30.44,30.48,59613.0,30.1671,30.4147,30.1572,30.1968,59613.0
2020-07-09 12:30:00,30.49,30.52,30.41,30.52,43913.0,30.2067,30.2364,30.1274,30.2364,43913.0
2020-07-09 13:00:00,30.5,30.72,30.49,30.64,54662.0,30.2166,30.4346,30.2067,30.3553,54662.0
2020-07-09 13:30:00,30.65,30.74,30.53,30.58,55953.0,30.3652,30.4544,30.2463,30.2959,55953.0
2020-07-09 14:00:00,30.55,30.87,30.53,30.76,62832.0,30.2661,30.5832,30.2463,30.4742,62832.0
2020-07-09 14:30:00,30.76,30.76,30.59,30.65,69504.0,30.4742,30.4742,30.3058,30.3652,69504.0
2020-07-09 15:00:00,30.65,30.66,30.23,30.23,136199.0,30.3652,30.3751,29.9491,29.9491,136199.0
2020-07-09 15:30:00,30.24,30.25,30.05,30.11,361024.0,29.959,29.9689,29.7708,29.8302,361024.0
2020-07-10 09:30:00,30.34,31.33,30.14,31.17,60010.0,30.0581,31.0389,29.86,30.8804,60010.0
2020-07-10 10:00:00,31.12,31.12,30.73,30.87,125792.0,30.8308,30.8308,30.4445,30.5832,125792.0
2020-07-10 10:30:00,30.86,31.2,30.8,30.99,131398.0,30.5733,30.9101,30.5138,30.7021,131398.0
2020-07-10 11:00:00,30.98,31.06,30.8,30.9,55277.0,30.6921,30.7714,30.5138,30.6129,55277.0
2020-07-10 11:30:00,30.87,31.1,30.74,31.09,30468.0,30.5832,30.811,30.4544,30.8011,30468.0
2020-07-10 12:00:00,31.07,31.19,30.97,30.98,31926.0,30.7813,30.9002,30.6822,30.6921,31926.0
2020-07-10 12:30:00,30.98,31.19,30.88,31.18,46063.0,30.6921,30.9002,30.5931,30.8903,46063.0
2020-07-10 13:00:00,31.17,31.18,30.91,31.01,44682.0,30.8804,30.8903,30.6228,30.7219,44682.0
2020-07-10 13:30:00,31.01,31.32,31.0,31.22,84747.0,30.7219,31.029,30.712,30.9299,84747.0
2020-07-10 14:00:00,31.21,31.25,31.12,31.14,43270.0,30.92,30.9596,30.8308,30.8507,43270.0
2020-07-10 14:30:00,31.14,31.16,31.01,31.01,113147.0,30.8507,30.8705,30.7219,30.7219,113147.0
2020-07-10 15:00:00,31.01,31.06,30.94,30.99,148891.0,30.7219,30.7714,30.6525,30.7021,148891.0
2020-07-10 15:30:00,30.98,31.07,30.86,31.05,391770.0,30.6921,30.7813,30.5733,30.7615,391770.0
2020-07-13 09:30:00,31.56,31.62,30.97,31.02,47707.0,31.2668,31.3262,30.6822,30.7318,47707.0
2020-07-13 10:00:00,31.0,31.54,30.9,31.48,27099.0,30.712,31.2469,30.6129,31.1875,27099.0
2020-07-13 10:30:00,31.48,31.55,31.23,31.49,43959.0,31.1875,31.2569,30.9398,31.1974,43959.0
2020-07-13 11:00:00,31.47,31.57,31.36,31.55,56062.0,31.1776,31.2767,31.0686,31.2569,56062.0
2020-07-13 11:30:00,31.56,31.8,31.52,31.73,59206.0,31.2668,31.5045,31.2271,31.4352,59206.0
2020-07-13 12:00:00,31.74,31.85,31.72,31.8,31170.0,31.4451,31.5541,31.4253,31.5045,31170.0
2020-07-13 12:30:00,31.81,32.27,31.81,32.27,50763.0,31.5144,31.9702,31.5144,31.9702,50763.0
2020-07-13 13:00:00,32.31,32.48,32.22,32.35,60994.0,32.0098,32.1782,31.9206,32.0494,60994.0
2020-07-13 13:30:00,32.36,32.64,32.34,32.47,42259.0,32.0593,32.3367,32.0395,32.1683,42259.0
2020-07-13 14:00:00,32.47,32.49,32.27,32.46,57312.0,32.1683,32.1881,31.9702,32.1584,57312.0
2020-07-13 14:30:00,32.46,32.51,32.25,32.48,67153.0,32.1584,32.2079,31.9503,32.1782,67153.0
2020-07-13 15:00:00,32.5,32.58,32.36,32.39,129963.0,32.198,32.2773,32.0593,32.089,129963.0
2020-07-13 15:30:00,32.38,32.45,31.97,32.04,338114.0,32.0791,32.1485,31.6729,31.7423,338114.0
2020-07-14 09:30:00,31.8,32.33,31.54,32.29,45232.0,31.5045,32.0296,31.2469,31.99,45232.0
2020-07-14 10:00:00,32.3,32.64,32.13,32.61,52172.0,31.9999,32.3367,31.8315,32.307,52172.0
2020-07-14 10:30:00,32.64,32.79,32.49,32.67,68138.0,32.3367,32.4853,32.1881,32.3664,68138.0
2020-07-14 11:00:00,32.68,32.89,32.46,32.48,49867.0,32.3764,32.5844,32.1584,32.1782,49867.0
2020-07-14 11:30:00,32.45,32.75,32.45,32.71,36743.0,32.1485,32.4457,32.1485,32.4061,36743.0
2020-07-14 12:00:00,32.69,32.72,32.56,32.61,48816.0,32.3863,32.416,32.2575,32.307,48816.0
2020-07-14 12:30:00,32.63,32.65,32.5,32.51,35315.0,32.3268,32.3466,32.198,32.2079,35315.0
2020-07-14 13:00:00,32.52,32.6,32.42,32.52,75318.0,32.2178,32.2971,32.1188,32.2178,75318.0
2020-07-14 13:30:00,32.53,32.68,32.4,32.51,43507.0,32.2277,32.3764,32.099,32.2079,43507.0
2020-07-14 14:00:00,32.5,32.64,32.48,32.56,21499.0,32.198,32.3367,32.1782,32.2575,21499.0
2020-07-14 14:30:00,32.55,32.56,32.39,32.51,25860.0,32.2476,32.2575,32.089,32.2079,25860.0
2020-07-14 15:00:00,32.53,32.56,32.41,32.54,32862.0,32.2277,32.2575,32.1089,32.2377,32862.0
2020-07-14 15:30:00,32.56,32.66,32.48,32.61,132968.0,32.2575,32.3565,32.1782,32.307,132968.0
2020-07-15 09:30:00,33.48,33.87,33.12,33.4,73587.0,33.1689,33.5553,32.8123,33.0897,73587.0
2020-07-15 10:00:00,33.4,33.44,33.07,33.36,66816.0,33.0897,33.1293,32.7627,33.05,66816.0
2020-07-15 10:30:00,33.35,33.73,33.35,33.55,61101.0,33.0401,33.4166,33.0401,33.2383,61101.0
2020-07-15 11:00:00,33.56,33.62,33.21,33.43,54587.0,33.2482,33.3076,32.9014,33.1194,54587.0
2020-07-15 11:30:00,33.45,33.53,33.33,33.44,40173.0,33.1392,33.2185,33.0203,33.1293,40173.0
2020-07-15 12:00:00,33.36,33.54,33.31,33.51,39753.0,33.05,33.2284,33.0005,33.1986,39753.0
2020-07-15 12:30:00,33.5,33.58,33.37,33.58,31986.0,33.1887,33.268,33.0599,33.268,31986.0
2020-07-15 13:00:00,33.58,33.6,33.45,33.52,91499.0,33.268,33.2878,33.1392,33.2085,91499.0
2020-07-15 13:30:00,33.52,33.68,33.5,33.68,70120.0,33.2085,33.3671,33.1887,33.3671,70120.0
2020-07-15 14:00:00,33.67,33.76,33.56,33.67,33308.0,33.3572,33.4463,33.2482,33.3572,33308.0
2020-07-15 14:30:00,33.68,33.86,33.63,33.66,57463.0,33.3671,33.5454,33.3175,33.3472,57463.0
2020-07-15 15:00:00,33.66,33.76,33.58,33.76,69051.0,33.3472,33.4463,33.268,33.4463,69051.0
2020-07-15 15:30:00,33.76,33.91,33.64,33.65,195165.0,33.4463,33.5949,33.3274,33.3373,195165.0
2020-07-16 09:30:00,33.21,33.22,32.6,32.97,63947.0,32.9014,32.9113,32.2971,32.6637,63947.0
2020-07-16 10:00:00,32.97,33.65,32.97,33.63,33273.0,32.6637,33.3373,32.6637,33.3175,33273.0
2020-07-16 10:30:00,33.6,33.83,33.55,33.76,31345.0,33.2878,33.5157,33.2383,33.4463,31345.0
2020-07-16 11:00:00,33.78,34.01,33.73,33.97,41299.0,33.4661,33.694,33.4166,33.6544,41299.0
2020-07-16 11:30:00,33.97,33.99,33.72,33.76,25450.0,33.6544,33.6742,33.4067,33.4463,25450.0
2020-07-16 12:00:00,33.76,33.87,33.65,33.73,26385.0,33.4463,33.5553,33.3373,33.4166,26385.0
2020-07-16 12:30:00,33.75,33.79,33.58,33.61,24182.0,33.4364,33.476,33.268,33.2977,24182.0
2020-07-16 13:00:00,33.59,33.78,33.57,33.76,21727.0,33.2779,33.4661,33.2581,33.4463,21727.0
2020-07-16 13:30:00,33.77,33.77,33.47,33.51,20822.0,33.4562,33.4562,33.159,33.1986,20822.0
2020-07-16 14:00:00,33.5,33.64,33.5,33.54,17424.0,33.1887,33.3274,33.1887,33.2284,17424.0
2020-07-16 14:30:00,33.54,33.54,33.28,33.32,28990.0,33.2284,33.2284,32.9708,33.0104,28990.0
2020-07-16 15:00:00,33.33,33.54,33.29,33.49,29911.0,33.0203,33.2284,32.9807,33.1788,29911.0
2020-07-16 15:30:00,33.52,33.62,33.45,33.5,151950.0,33.2085,33.3076,33.1392,33.1887,151950.0
2020-07-17 09:30:00,33.6,33.8,33.25,33.58,73255.0,33.2878,33.4859,32.9411,33.268,73255.0
2020-07-17 10:00:00,33.56,33.63,33.19,33.2,20993.0,33.2482,33.3175,32.8816,32.8915,20993.0
2020-07-17 10:30:00,33.15,33.26,33.05,33.24,23030.0,32.842,32.951,32.7429,32.9311,23030.0
2020-07-17 11:00:00,33.26,33.37,33.15,33.33,35693.0,32.951,33.0599,32.842,33.0203,35693.0
2020-07-17 11:30:00,33.34,33.35,33.21,33.28,26556.0,33.0302,33.0401,32.9014,32.9708,26556.0
2020-07-17 12:00:00,33.3,33.4,33.26,33.39,29023.0,32.9906,33.0897,32.951,33.0798,29023.0
2020-07-17 12:30:00,33.38,33.42,33.26,33.32,35018.0,33.0698,33.1095,32.951,33.0104,35018.0
2020-07-17 13:00:00,33.31,33.44,33.3,33.38,45466.0,33.0005,33.1293,32.9906,33.0698,45466.0
2020-07-17 13:30:00,33.36,33.36,33.24,33.27,51756.0,33.05,33.05,32.9311,32.9609,51756.0
2020-07-17 14:00:00,33.26,33.29,33.18,33.26,58354.0,32.951,32.9807,32.8717,32.951,58354.0
2020-07-17 14:30:00,33.26,33.33,33.23,33.31,81535.0,32.951,33.0203,32.9212,33.0005,81535.0
2020-07-17 15:00:00,33.3,33.46,33.3,33.46,42595.0,32.9906,33.1491,32.9906,33.1491,42595.0
2020-07-17 15:30:00,33.45,33.55,33.37,33.44,146451.0,33.1392,33.2383,33.0599,33.1293,146451.0
2020-07-20 09:30:00,33.5,33.5,32.59,32.59,45782.0,33.1887,33.1887,32.2872,32.2872,45782.0
2020-07-20 10:00:00,32.68,32.7,32.45,32.7,29262.0,32.3764,32.3962,32.1485,32.3962,29262.0
2020-07-20 10:30:00,32.72,32.82,32.65,32.79,22591.0,32.416,32.5151,32.3466,32.4853,22591.0
2020-07-20 11:00:00,32.81,32.85,32.65,32.73,19449.0,32.5051,32.5448,32.3466,32.4259,19449.0
2020-07-20 11:30:00,32.68,32.83,32.68,32.78,15915.0,32.3764,32.525,32.3764,32.4754,15915.0
2020-07-20 12:00:00,32.8,32.81,32.69,32.73,16850.0,32.4952,32.5051,32.3863,32.4259,16850.0
2020-07-20 12:30:00,32.71,32.74,32.63,32.68,18808.0,32.4061,32.4358,32.3268,32.3764,18808.0
2020-07-20 13:00:00,32.68,32.85,32.59,32.84,42850.0,32.3764,32.5448,32.2872,32.5349,42850.0
2020-07-20 13:30:00,32.82,33.1,32.79,33.05,45702.0,32.5151,32.7924,32.4853,32.7429,45702.0
2020-07-20 14:00:00,33.06,33.07,32.99,33.01,74070.0,32.7528,32.7627,32.6835,32.7033,74070.0
2020-07-20 14:30:00,33.02,33.04,33.0,33.02,43087.0,32.7132,32.733,32.6934,32.7132,43087.0
2020-07-20 15:00:00,33.02,33.07,32.99,33.06,86173.0,32.7132,32.7627,32.6835,32.7528,86173.0
2020-07-20 15:30:00,33.07,33.13,32.93,33.01,378494.0,32.7627,32.8222,32.624,32.7033,378494.0
2020-07-21 09:30:00,33.33,34.01,33.15,33.9,184787.0,33.0203,33.694,32.842,33.585,184787.0
2020-07-21 10:00:00,33.9,34.01,33.68,33.71,108210.0,33.585,33.694,33.3671,33.3968,108210.0
2020-07-21 10:30:00,33.71,33.91,33.66,33.85,98036.0,33.3968,33.5949,33.3472,33.5355,98036.0
2020-07-21 11:00:00,33.86,34.22,33.84,34.22,159964.0,33.5454,33.902,33.5256,33.902,159964.0
2020-07-21 11:30:00,34.21,34.45,34.07,34.45,53755.0,33.8921,34.1299,33.7534,34.1299,53755.0
2020-07-21 12:00:00,34.44,34.47,34.07,34.2,40270.0,34.12,34.1497,33.7534,33.8822,40270.0
2020-07-21 12:30:00,34.2,34.3,34.13,34.26,32928.0,33.8822,33.9813,33.8129,33.9417,32928.0
2020-07-21 13:00:00,34.27,34.32,34.19,34.21,41981.0,33.9516,34.0011,33.8723,33.8921,41981.0
2020-07-21 13:30:00,34.2,34.21,33.91,33.94,45627.0,33.8822,33.8921,33.5949,33.6246,45627.0
2020-07-21 14:00:00,33.94,33.98,33.85,33.93,64142.0,33.6246,33.6643,33.5355,33.6147,64142.0
2020-07-21 14:30:00,33.93,34.06,33.88,34.05,55016.0,33.6147,33.7435,33.5652,33.7336,55016.0
2020-07-21 15:00:00,34.05,34.05,33.81,33.84,298914.0,33.7336,33.7336,33.4959,33.5256,298914.0
2020-07-21 15:30:00,33.84,34.01,33.83,34.01,319400.0,33.5256,33.694,33.5157,33.694,319400.0
2020-07-22 09:30:00,33.69,34.16,33.35,33.85,39464.0,33.377,33.8426,33.0401,33.5355,39464.0
2020-07-22 10:00:00,33.82,33.93,33.71,33.87,30517.0,33.5058,33.6147,33.3968,33.5553,30517.0
2020-07-22 10:30:00,33.9,34.54,33.86,34.38,45325.0,33.585,34.2191,33.5454,34.0606,45325.0
2020-07-22 11:00:00,34.41,34.44,34.24,34.28,24381.0,34.0903,34.12,33.9219,33.9615,24381.0
2020-07-22 11:30:00,34.27,34.27,34.14,34.21,20597.0,33.9516,33.9516,33.8228,33.8921,20597.0
2020-07-22 12:00:00,34.23,34.26,34.12,34.17,14842.0,33.9119,33.9417,33.803,33.8525,14842.0
2020-07-22 12:30:00,34.18,34.34,34.17,34.27,17139.0,33.8624,34.0209,33.8525,33.9516,17139.0
2020-07-22 13:00:00,34.27,34.37,34.27,34.34,45907.0,33.9516,34.0506,33.9516,34.0209,45907.0
2020-07-22 13:30:00,34.3,34.36,34.27,34.28,55173.0,33.9813,34.0407,33.9516,33.9615,55173.0
2020-07-22 14:00:00,34.27,34.4,34.25,34.32,20417.0,33.9516,34.0804,33.9318,34.0011,20417.0
2020-07-22 14:30:00,34.32,34.4,34.29,34.37,34138.0,34.0011,34.0804,33.9714,34.0506,34138.0
2020-07-22 15:00:00,34.38,34.41,34.3,34.35,28548.0,34.0606,34.0903,33.9813,34.0308,28548.0
2020-07-22 15:30:00,34.35,34.41,34.33,34.36,92333.0,34.0308,34.0903,34.011,34.0407,92333.0
2020-07-23 09:30:00,34.0,34.52,33.92,34.4,66501.0,33.6841,34.1993,33.6048,34.0804,66501.0
2020-07-23 10:00:00,34.42,34.49,34.3,34.37,40585.0,34.1002,34.1695,33.9813,34.0506,40585.0
2020-07-23 10:30:00,34.36,34.56,34.31,34.53,45314.0,34.0407,34.2389,33.9912,34.2092,45314.0
2020-07-23 11:00:00,34.54,34.7,34.49,34.7,30571.0,34.2191,34.3776,34.1695,34.3776,30571.0
2020-07-23 11:30:00,34.7,34.77,34.6,34.77,28612.0,34.3776,34.4469,34.2785,34.4469,28612.0
2020-07-23 12:00:00,34.79,34.87,34.64,34.83,35188.0,34.4667,34.546,34.3181,34.5064,35188.0
2020-07-23 12:30:00,34.84,35.0,34.74,34.77,45621.0,34.5163,34.6748,34.4172,34.4469,45621.0
2020-07-23 13:00:00,34.77,34.86,34.76,34.84,19785.0,34.4469,34.5361,34.437,34.5163,19785.0
2020-07-23 13:30:00,34.82,34.82,34.6,34.65,45010.0,34.4965,34.4965,34.2785,34.328,45010.0
2020-07-23 14:00:00,34.65,34.73,34.48,34.58,80482.0,34.328,34.4073,34.1596,34.2587,80482.0
2020-07-23 14:30:00,34.59,34.73,34.55,34.72,44333.0,34.2686,34.4073,34.229,34.3974,44333.0
2020-07-23 15:00:00,34.73,34.74,34.5,34.58,60739.0,34.4073,34.4172,34.1794,34.2587,60739.0
2020-07-23 15:30:00,34.57,34.69,34.5,34.61,148482.0,34.2488,34.3677,34.1794,34.2884,148482.0
2020-07-24 09:30:00,34.73,34.95,34.49,34.76,48641.0,34.4073,34.6253,34.1695,34.437,48641.0
2020-07-24 10:00:00,34.75,34.99,34.66,34.78,33308.0,34.4271,34.6649,34.338,34.4568,33308.0
2020-07-24 10:30:00,34.8,34.92,34.61,34.66,27988.0,34.4767,34.5955,34.2884,34.338,27988.0
2020-07-24 11:00:00,34.64,34.67,34.41,34.45,112713.0,34.3181,34.3479,34.0903,34.1299,112713.0
2020-07-24 11:30:00,34.45,34.56,34.42,34.48,65374.0,34.1299,34.2389,34.1002,34.1596,65374.0
2020-07-24 12:00:00,34.48,34.56,34.46,34.48,37329.0,34.1596,34.2389,34.1398,34.1596,37329.0
2020-07-24 12:30:00,34.47,34.53,34.46,34.5,56050.0,34.1497,34.2092,34.1398,34.1794,56050.0
2020-07-24 13:00:00,34.53,34.54,34.45,34.48,52661.0,34.2092,34.2191,34.1299,34.1596,52661.0
2020-07-24 13:30:00,34.47,34.53,34.44,34.47,163712.0,34.1497,34.2092,34.12,34.1497,163712.0
2020-07-24 14:00:00,34.47,34.5,34.45,34.47,33947.0,34.1497,34.1794,34.1299,34.1497,33947.0
2020-07-24 14:30:00,34.46,34.5,34.28,34.3,48860.0,34.1398,34.1794,33.9615,33.9813,48860.0
2020-07-24 15:00:00,34.3,34.46,34.3,34.38,76596.0,33.9813,34.1398,33.9813,34.0606,76596.0
2020-07-24 15:30:00,34.37,34.49,34.34,34.35,179060.0,34.0506,34.1695,34.0209,34.0308,179060.0
2020-07-27 09:30:00,34.18,34.44,33.66,34.32,100505.0,33.8624,34.12,33.3472,34.0011,100505.0
2020-07-27 10:00:00,34.3,34.52,34.12,34.49,27084.0,33.9813,34.1993,33.803,34.1695,27084.0
2020-07-27 10:30:00,34.49,34.49,34.16,34.18,16304.0,34.1695,34.1695,33.8426,33.8624,16304.0
2020-07-27 11:00:00,34.16,34.24,34.13,34.19,26003.0,33.8426,33.9219,33.8129,33.8723,26003.0
2020-07-27 11:30:00,34.2,34.29,34.19,34.24,20160.0,33.8822,33.9714,33.8723,33.9219,20160.0
2020-07-27 12:00:00,34.25,34.31,34.19,34.31,17148.0,33.9318,33.9912,33.8723,33.9912,17148.0
2020-07-27 12:30:00,34.3,34.37,34.25,34.26,26008.0,33.9813,34.0506,33.9318,33.9417,26008.0
2020-07-27 13:00:00,34.26,34.28,34.16,34.18,15162.0,33.9417,33.9615,33.8426,33.8624,15162.0
2020-07-27 13:30:00,34.18,34.31,34.16,34.17,14346.0,33.8624,33.9912,33.8426,33.8525,14346.0
2020-07-27 14:00:00,34.17,34.22,34.15,34.18,40929.0,33.8525,33.902,33.8327,33.8624,40929.0
2020-07-27 14:30:00,34.18,34.23,34.16,34.17,40305.0,33.8624,33.9119,33.8426,33.8525,40305.0
2020-07-27 15:00:00,34.16,34.25,34.16,34.19,44726.0,33.8426,33.9318,33.8426,33.8723,44726.0
2020-07-27 15:30:00,34.19,34.27,34.17,34.18,94950.0,33.8723,33.9516,33.8525,33.8624,94950.0
2020-07-28 09:30:00,34.09,34.34,33.96,34.16,30880.0,33.7732,34.0209,33.6445,33.8426,30880.0
2020-07-28 10:00:00,34.14,34.34,34.1,34.23,40844.0,33.8228,34.0209,33.7832,33.9119,40844.0
2020-07-28 10:30:00,34.23,34.27,34.15,34.22,47966.0,33.9119,33.9516,33.8327,33.902,47966.0
2020-07-28 11:00:00,34.21,34.41,34.14,34.39,33731.0,33.8921,34.0903,33.8228,34.0705,33731.0
2020-07-28 11:30:00,34.39,34.43,34.32,34.41,19066.0,34.0705,34.1101,34.0011,34.0903,19066.0
2020-07-28 12:00:00,34.41,34.52,34.27,34.3,21382.0,34.0903,34.1993,33.9516,33.9813,21382.0
2020-07-28 12:30:00,34.33,34.4,34.29,34.4,26146.0,34.011,34.0804,33.9714,34.0804,26146.0
2020-07-28 13:00:00,34.4,34.4,34.3,34.34,20457.0,34.0804,34.0804,33.9813,34.0209,20457.0
2020-07-28 13:30:00,34.34,34.37,34.3,34.37,16837.0,34.0209,34.0506,33.9813,34.0506,16837.0
2020-07-28 14:00:00,34.38,34.51,34.38,34.43,19728.0,34.0606,34.1893,34.0606,34.1101,19728.0
2020-07-28 14:30:00,34.43,34.47,34.36,34.41,33890.0,34.1101,34.1497,34.0407,34.0903,33890.0
2020-07-28 15:00:00,34.41,34.45,34.35,34.37,63293.0,34.0903,34.1299,34.0308,34.0506,63293.0
2020-07-28 15:30:00,34.37,34.39,34.19,34.21,265709.0,34.0506,34.0705,33.8723,33.8921,265709.0
2020-07-29 09:30:00,34.27,34.39,34.1,34.11,37593.0,33.9516,34.0705,33.7832,33.7931,37593.0
2020-07-29 10:00:00,34.08,34.31,34.06,34.11,36438.0,33.7633,33.9912,33.7435,33.7931,36438.0
2020-07-29 10:30:00,34.11,34.17,34.08,34.11,65001.0,33.7931,33.8525,33.7633,33.7931,65001.0
2020-07-29 11:00:00,34.1,34.3,34.08,34.26,33923.0,33.7832,33.9813,33.7633,33.9417,33923.0
2020-07-29 11:30:00,34.27,34.34,34.21,34.31,14482.0,33.9516,34.0209,33.8921,33.9912,14482.0
2020-07-29 12:00:00,34.32,34.46,34.3,34.38,27422.0,34.0011,34.1398,33.9813,34.0606,27422.0
2020-07-29 12:30:00,34.38,34.44,34.31,34.32,66630.0,34.0606,34.12,33.9912,34.0011,66630.0
2020-07-29 13:00:00,34.3,34.44,34.3,34.4,23496.0,33.9813,34.12,33.9813,34.0804,23496.0
2020-07-29 13:30:00,34.41,34.45,34.28,34.33,49860.0,34.0903,34.1299,33.9615,34.011,49860.0
2020-07-29 14:00:00,34.36,34.4,34.25,34.27,40689.0,34.0407,34.0804,33.9318,33.9516,40689.0
2020-07-29 14:30:00,34.27,34.4,34.25,34.35,31659.0,33.9516,34.0804,33.9318,34.0308,31659.0
2020-07-29 15:00:00,34.36,34.45,34.16,34.24,77785.0,34.0407,34.1299,33.8426,33.9219,77785.0
2020-07-29 15:30:00,34.24,34.31,34.1,34.25,228911.0,33.9219,33.9912,33.7832,33.9318,228911.0
2020-07-30 09:30:00,34.47,36.43,34.3,35.85,270785.0,34.1497,36.0915,33.9813,35.5169,270785.0
2020-07-30 10:00:00,35.83,36.39,35.72,36.39,138432.0,35.4971,36.0519,35.3881,36.0519,138432.0
2020-07-30 10:30:00,36.4,36.8,36.37,36.77,101717.0,36.0618,36.4581,36.0321,36.4283,101717.0
2020-07-30 11:00:00,36.79,37.09,36.63,36.65,240534.0,36.4482,36.7454,36.2896,36.3095,240534.0
2020-07-30 11:30:00,36.64,36.72,36.37,36.39,62924.0,36.2996,36.3788,36.0321,36.0519,62924.0
2020-07-30 12:00:00,36.41,36.43,36.09,36.12,72420.0,36.0717,36.0915,35.7547,35.7844,72420.0
2020-07-30 12:30:00,36.13,36.41,36.11,36.34,34301.0,35.7943,36.0717,35.7745,36.0023,34301.0
2020-07-30 13:00:00,36.34,36.41,36.13,36.13,55103.0,36.0023,36.0717,35.7943,35.7943,55103.0
2020-07-30 13:30:00,36.11,36.11,35.77,35.79,92935.0,35.7745,35.7745,35.4376,35.4575,92935.0
2020-07-30 14:00:00,35.8,35.81,35.62,35.7,179136.0,35.4674,35.4773,35.289,35.3683,179136.0
2020-07-30 14:30:00,35.72,35.73,35.27,35.34,70238.0,35.3881,35.398,34.9423,35.0116,70238.0
2020-07-30 15:00:00,35.33,35.44,35.24,35.29,100675.0,35.0017,35.1107,34.9126,34.9621,100675.0
2020-07-30 15:30:00,35.29,35.31,35.01,35.12,255284.0,34.9621,34.9819,34.6847,34.7937,255284.0
2020-07-31 09:30:00,35.71,35.71,34.47,34.55,71787.0,35.3782,35.3782,34.1497,34.229,71787.0
2020-07-31 10:00:00,34.53,35.03,34.36,34.54,216841.0,34.2092,34.7045,34.0407,34.2191,216841.0
2020-07-31 10:30:00,34.53,34.67,34.38,34.52,103426.0,34.2092,34.3479,34.0606,34.1993,103426.0
2020-07-31 11:00:00,34.53,34.62,34.21,34.52,56285.0,34.2092,34.2983,33.8921,34.1993,56285.0
2020-07-31 11:30:00,34.52,34.62,34.19,34.21,42367.0,34.1993,34.2983,33.8723,33.8921,42367.0
2020-07-31 12:00:00,34.2,34.32,34.18,34.3,49394.0,33.8822,34.0011,33.8624,33.9813,49394.0
2020-07-31 12:30:00,34.32,34.32,34.18,34.26,46241.0,34.0011,34.0011,33.8624,33.9417,46241.0
2020-07-31 13:00:00,34.26,34.35,34.19,34.34,52546.0,33.9417,34.0308,33.8723,34.0209,52546.0
2020-07-31 13:30:00,34.35,34.43,34.24,34.28,39241.0,34.0308,34.1101,33.9219,33.9615,39241.0
2020-07-31 14:00:00,34.28,34.46,34.27,34.44,48029.0,33.9615,34.1398,33.9516,34.12,48029.0
2020-07-31 14:30:00,34.46,34.76,34.46,34.75,56078.0,34.1398,34.437,34.1398,34.4271,56078.0
2020-07-31 15:00:00,34.74,34.75,34.51,34.7,60977.0,34.4172,34.4271,34.1893,34.3776,60977.0
2020-07-31 15:30:00,34.71,35.08,34.7,34.93,270122.0,34.3875,34.7541,34.3776,34.6054,270122.0
2020-08-03 09:30:00,34.97,34.97,34.0,34.28,51949.0,34.6451,34.6451,33.6841,33.9615,51949.0
2020-08-03 10:00:00,34.32,35.02,34.32,34.97,90661.0,34.0011,34.6946,34.0011,34.6451,90661.0
2020-08-03 10:30:00,34.98,35.11,34.86,34.94,29306.0,34.655,34.7838,34.5361,34.6154,29306.0
2020-08-03 11:00:00,34.97,35.27,34.94,35.19,27541.0,34.6451,34.9423,34.6154,34.863,27541.0
2020-08-03 11:30:00,35.23,35.63,35.23,35.37,51441.0,34.9027,35.2989,34.9027,35.0414,51441.0
2020-08-03 12:00:00,35.39,35.55,35.36,35.47,52933.0,35.0612,35.2197,35.0314,35.1404,52933.0
2020-08-03 12:30:00,35.46,35.74,35.44,35.65,32626.0,35.1305,35.4079,35.1107,35.3188,32626.0
2020-08-03 13:00:00,35.64,35.67,35.45,35.62,18505.0,35.3088,35.3386,35.1206,35.289,18505.0
2020-08-03 13:30:00,35.62,35.74,35.61,35.72,21059.0,35.289,35.4079,35.2791,35.3881,21059.0
2020-08-03 14:00:00,35.7,35.77,35.6,35.77,28400.0,35.3683,35.4376,35.2692,35.4376,28400.0
2020-08-03 14:30:00,35.76,35.94,35.64,35.93,49921.0,35.4277,35.6061,35.3088,35.5962,49921.0
2020-08-03 15:00:00,35.93,36.0,35.86,35.89,140847.0,35.5962,35.6655,35.5268,35.5565,140847.0
2020-08-03 15:30:00,35.89,35.99,35.79,35.95,367278.0,35.5565,35.6556,35.4575,35.616,367278.0
2020-08-04 09:30:00,35.8,36.22,35.59,36.11,93747.0,35.4674,35.8835,35.2593,35.7745,93747.0
2020-08-04 10:00:00,36.1,36.25,35.94,35.94,72398.0,35.7646,35.9132,35.6061,35.6061,72398.0
2020-08-04 10:30:00,35.95,36.3,35.88,36.06,111153.0,35.616,35.9627,35.5466,35.7249,111153.0
2020-08-04 11:00:00,36.08,36.26,35.96,36.16,35296.0,35.7448,35.9231,35.6259,35.824,35296.0
2020-08-04 11:30:00,36.14,36.29,36.08,36.12,21933.0,35.8042,35.9528,35.7448,35.7844,21933.0
2020-08-04 12:00:00,36.12,36.14,35.92,35.97,91381.0,35.7844,35.8042,35.5862,35.6358,91381.0
2020-08-04 12:30:00,35.95,36.24,35.95,36.1,66015.0,35.616,35.9033,35.616,35.7646,66015.0
2020-08-04 13:00:00,36.1,36.14,36.0,36.07,42575.0,35.7646,35.8042,35.6655,35.7349,42575.0
2020-08-04 13:30:00,36.05,36.05,35.86,35.86,39134.0,35.715,35.715,35.5268,35.5268,39134.0
2020-08-04 14:00:00,35.87,36.03,35.86,35.94,41215.0,35.5367,35.6952,35.5268,35.6061,41215.0
2020-08-04 14:30:00,35.93,35.97,35.83,35.95,28407.0,35.5962,35.6358,35.4971,35.616,28407.0
2020-08-04 15:00:00,35.98,36.0,35.85,35.89,36721.0,35.6457,35.6655,35.5169,35.5565,36721.0
2020-08-04 15:30:00,35.88,35.93,35.81,35.9,122057.0,35.5466,35.5962,35.4773,35.5664,122057.0
2020-08-05 09:30:00,36.4,36.68,35.96,36.02,48069.0,36.0618,36.3392,35.6259,35.6853,48069.0
2020-08-05 10:00:00,36.05,36.33,35.99,36.19,48131.0,35.715,35.9924,35.6556,35.8537,48131.0
2020-08-05 10:30:00,36.19,36.46,36.19,36.36,36776.0,35.8537,36.1212,35.8537,36.0222,36776.0
2020-08-05 11:00:00,36.37,36.49,36.29,36.39,46148.0,36.0321,36.151,35.9528,36.0519,46148.0
2020-08-05 11:30:00,36.42,36.64,36.39,36.64,34496.0,36.0816,36.2996,36.0519,36.2996,34496.0
2020-08-05 12:00:00,36.63,36.84,36.6,36.66,61568.0,36.2896,36.4977,36.2599,36.3194,61568.0
2020-08-05 12:30:00,36.65,36.92,36.64,36.77,40505.0,36.3095,36.577,36.2996,36.4283,40505.0
2020-08-05 13:00:00,36.77,36.79,36.5,36.51,70017.0,36.4283,36.4482,36.1609,36.1708,70017.0
2020-08-05 13:30:00,36.51,36.52,36.24,36.24,71306.0,36.1708,36.1807,35.9033,35.9033,71306.0
2020-08-05 14:00:00,36.25,36.42,36.25,36.38,47837.0,35.9132,36.0816,35.9132,36.042,47837.0
2020-08-05 14:30:00,36.38,36.52,36.32,36.43,48310.0,36.042,36.1807,35.9825,36.0915,48310.0
2020-08-05 15:00:00,36.44,36.5,36.34,36.4,80836.0,36.1014,36.1609,36.0023,36.0618,80836.0
2020-08-05 15:30:00,36.41,36.61,36.32,36.5,267412.0,36.0717,36.2698,35.9825,36.1609,267412.0
2020-08-06 09:30:00,36.41,37.12,36.32,36.64,63894.0,36.0717,36.7751,35.9825,36.2996,63894.0
2020-08-06 10:00:00,36.67,37.26,36.53,37.22,101268.0,36.3293,36.9138,36.1906,36.8742,101268.0
2020-08-06 10:30:00,37.3,37.34,36.99,36.99,50206.0,36.9534,36.9931,36.6463,36.6463,50206.0
2020-08-06 11:00:00,37.0,37.02,36.74,36.92,105535.0,36.6562,36.676,36.3986,36.577,105535.0
2020-08-06 11:30:00,36.91,36.99,36.84,36.95,153311.0,36.567,36.6463,36.4977,36.6067,153311.0
2020-08-06 12:00:00,36.95,36.99,36.89,36.98,30591.0,36.6067,36.6463,36.5472,36.6364,30591.0
2020-08-06 12:30:00,36.99,37.04,36.97,37.03,67268.0,36.6463,36.6958,36.6265,36.6859,67268.0
2020-08-06 13:00:00,37.04,37.09,36.91,36.91,26582.0,36.6958,36.7454,36.567,36.567,26582.0
2020-08-06 13:30:00,36.91,36.94,36.89,36.91,33757.0,36.567,36.5968,36.5472,36.567,33757.0
2020-08-06 14:00:00,36.91,37.09,36.89,37.07,41396.0,36.567,36.7454,36.5472,36.7256,41396.0
2020-08-06 14:30:00,37.07,37.34,37.07,37.3,46351.0,36.7256,36.9931,36.7256,36.9534,46351.0
2020-08-06 15:00:00,37.3,37.32,37.07,37.19,61720.0,36.9534,36.9732,36.7256,36.8444,61720.0
2020-08-06 15:30:00,37.19,37.19,36.92,37.02,318895.0,36.8444,36.8444,36.577,36.676,318895.0
2020-08-07 09:30:00,36.98,37.24,36.78,37.11,125663.0,36.6364,36.894,36.4383,36.7652,125663.0
2020-08-07 10:00:00,37.11,37.23,36.96,37.11,43071.0,36.7652,36.8841,36.6166,36.7652,43071.0
2020-08-07 10:30:00,37.14,37.27,37.06,37.1,21373.0,36.7949,36.9237,36.7157,36.7553,21373.0
2020-08-07 11:00:00,37.11,37.34,37.11,37.28,25144.0,36.7652,36.9931,36.7652,36.9336,25144.0
2020-08-07 11:30:00,37.27,37.29,37.11,37.11,25522.0,36.9237,36.9435,36.7652,36.7652,25522.0
2020-08-07 12:00:00,37.09,37.36,37.08,37.35,20103.0,36.7454,37.0129,36.7355,37.003,20103.0
2020-08-07 12:30:00,37.34,37.41,37.26,37.38,18058.0,36.9931,37.0624,36.9138,37.0327,18058.0
2020-08-07 13:00:00,37.39,37.51,37.3,37.48,40552.0,37.0426,37.1615,36.9534,37.1318,40552.0
2020-08-07 13:30:00,37.47,37.61,37.37,37.38,76694.0,37.1218,37.2605,37.0228,37.0327,76694.0
2020-08-07 14:00:00,37.4,37.42,37.2,37.27,33678.0,37.0525,37.0723,36.8544,36.9237,33678.0
2020-08-07 14:30:00,37.25,37.38,37.18,37.3,39331.0,36.9039,37.0327,36.8345,36.9534,39331.0
2020-08-07 15:00:00,37.3,37.44,37.22,37.43,39858.0,36.9534,37.0921,36.8742,37.0822,39858.0
2020-08-07 15:30:00,37.43,37.61,37.39,37.58,119960.0,37.0822,37.2605,37.0426,37.2308,119960.0
2020-08-10 09:30:00,37.68,38.33,37.68,38.0,51161.0,37.3299,37.9739,37.3299,37.6469,51161.0
2020-08-10 10:00:00,37.93,38.44,37.87,38.37,36705.0,37.5776,38.0828,37.5181,38.0135,36705.0
2020-08-10 10:30:00,38.37,38.56,38.19,38.19,47326.0,38.0135,38.2017,37.8352,37.8352,47326.0
2020-08-10 11:00:00,38.15,38.4,38.15,38.37,48314.0,37.7955,38.0432,37.7955,38.0135,48314.0
2020-08-10 11:30:00,38.38,38.57,38.38,38.49,19557.0,38.0234,38.2116,38.0234,38.1324,19557.0
2020-08-10 12:00:00,38.45,38.45,38.26,38.31,23941.0,38.0927,38.0927,37.9045,37.954,23941.0
2020-08-10 12:30:00,38.27,38.3,38.13,38.24,24349.0,37.9144,37.9441,37.7757,37.8847,24349.0
2020-08-10 13:00:00,38.25,38.29,38.03,38.04,24952.0,37.8946,37.9342,37.6766,37.6865,24952.0
2020-08-10 13:30:00,38.02,38.28,38.02,38.26,28797.0,37.6667,37.9243,37.6667,37.9045,28797.0
2020-08-10 14:00:00,38.28,38.51,38.23,38.47,26088.0,37.9243,38.1522,37.8748,38.1126,26088.0
2020-08-10 14:30:00,38.47,38.58,38.47,38.53,39162.0,38.1126,38.2215,38.1126,38.172,39162.0
2020-08-10 15:00:00,38.53,38.74,38.53,38.71,64267.0,38.172,38.38,38.172,38.3503,64267.0
2020-08-10 15:30:00,38.71,38.93,38.67,38.87,231124.0,38.3503,38.5683,38.3107,38.5088,231124.0
2020-08-11 09:30:00,39.95,40.35,39.33,40.03,133150.0,39.5788,39.9751,38.9646,39.6581,133150.0
2020-08-11 10:00:00,40.04,40.1,39.38,39.45,93967.0,39.668,39.7274,39.0141,39.0834,93967.0
2020-08-11 10:30:00,39.45,39.65,39.44,39.47,75992.0,39.0834,39.2816,39.0735,39.1033,75992.0
2020-08-11 11:00:00,39.48,39.55,39.33,39.38,60782.0,39.1132,39.1825,38.9646,39.0141,60782.0
2020-08-11 11:30:00,39.35,39.42,39.15,39.28,140506.0,38.9844,39.0537,38.7862,38.915,140506.0
2020-08-11 12:00:00,39.28,39.38,39.16,39.34,75969.0,38.915,39.0141,38.7961,38.9745,75969.0
2020-08-11 12:30:00,39.35,39.44,39.28,39.33,51123.0,38.9844,39.0735,38.915,38.9646,51123.0
2020-08-11 13:00:00,39.38,39.62,39.34,39.56,46645.0,39.0141,39.2519,38.9745,39.1924,46645.0
2020-08-11 13:30:00,39.56,39.66,39.51,39.59,51091.0,39.1924,39.2915,39.1429,39.2221,51091.0
2020-08-11 14:00:00,39.58,39.64,39.33,39.37,47010.0,39.2122,39.2717,38.9646,39.0042,47010.0
2020-08-11 14:30:00,39.37,39.45,39.25,39.42,54466.0,39.0042,39.0834,38.8853,39.0537,54466.0
2020-08-11 15:00:00,39.42,39.5,38.87,39.13,120035.0,39.0537,39.133,38.5088,38.7664,120035.0
2020-08-11 15:30:00,39.12,39.16,38.54,38.67,222729.0,38.7565,38.7961,38.1819,38.3107,222729.0
2020-08-12 09:30:00,39.29,39.39,38.15,38.46,57985.0,38.9249,39.024,37.7955,38.1026,57985.0
2020-08-12 10:00:00,38.49,38.7,38.16,38.26,133175.0,38.1324,38.3404,37.8054,37.9045,133175.0
2020-08-12 10:30:00,38.29,38.37,38.16,38.25,74163.0,37.9342,38.0135,37.8054,37.8946,74163.0
2020-08-12 11:00:00,38.23,38.32,37.94,38.01,45717.0,37.8748,37.9639,37.5875,37.6568,45717.0
2020-08-12 11:30:00,38.01,38.08,37.73,37.73,48494.0,37.6568,37.7262,37.3794,37.3794,48494.0
2020-08-12 12:00:00,37.75,37.89,37.64,37.87,52949.0,37.3992,37.5379,37.2903,37.5181,52949.0
2020-08-12 12:30:00,37.86,37.99,37.85,37.94,89583.0,37.5082,37.637,37.4983,37.5875,89583.0
2020-08-12 13:00:00,37.94,37.95,37.7,37.76,174408.0,37.5875,37.5974,37.3497,37.4091,174408.0
2020-08-12 13:30:00,37.8,37.95,37.68,37.93,39620.0,37.4488,37.5974,37.3299,37.5776,39620.0
2020-08-12 14:00:00,37.92,38.06,37.89,38.02,50229.0,37.5677,37.7064,37.5379,37.6667,50229.0
2020-08-12 14:30:00,38.02,38.18,38.01,38.1,43183.0,37.6667,37.8252,37.6568,37.746,43183.0
2020-08-12 15:00:00,38.09,38.26,38.01,38.23,56386.0,37.7361,37.9045,37.6568,37.8748,56386.0
2020-08-12 15:30:00,38.23,38.23,38.11,38.19,231184.0,37.8748,37.8748,37.7559,37.8352,231184.0
2020-08-13 09:30:00,37.69,38.28,37.35,38.06,39052.0,37.3398,37.9243,37.003,37.7064,39052.0
2020-08-13 10:00:00,38.06,38.14,37.77,37.78,24103.0,37.7064,37.7856,37.4191,37.429,24103.0
2020-08-13 10:30:00,37.73,37.87,37.64,37.78,17480.0,37.3794,37.5181,37.2903,37.429,17480.0
2020-08-13 11:00:00,37.78,37.78,37.5,37.54,20366.0,37.429,37.429,37.1516,37.1912,20366.0
2020-08-13 11:30:00,37.52,37.69,37.51,37.63,15887.0,37.1714,37.3398,37.1615,37.2804,15887.0
2020-08-13 12:00:00,37.66,37.7,37.55,37.56,22555.0,37.3101,37.3497,37.2011,37.211,22555.0
2020-08-13 12:30:00,37.57,37.61,37.53,37.54,16596.0,37.2209,37.2605,37.1813,37.1912,16596.0
2020-08-13 13:00:00,37.52,37.69,37.52,37.61,19766.0,37.1714,37.3398,37.1714,37.2605,19766.0
2020-08-13 13:30:00,37.59,37.59,37.43,37.5,21649.0,37.2407,37.2407,37.0822,37.1516,21649.0
2020-08-13 14:00:00,37.49,37.6,37.41,37.41,20881.0,37.1417,37.2506,37.0624,37.0624,20881.0
2020-08-13 14:30:00,37.43,37.43,37.22,37.23,39580.0,37.0822,37.0822,36.8742,36.8841,39580.0
2020-08-13 15:00:00,37.25,37.49,37.24,37.47,44022.0,36.9039,37.1417,36.894,37.1218,44022.0
2020-08-13 15:30:00,37.47,37.47,37.29,37.41,136310.0,37.1218,37.1218,36.9435,37.0624,136310.0
2020-08-14 09:30:00,37.03,37.45,37.01,37.37,26643.0,36.6859,37.102,36.6661,37.0228,26643.0
2020-08-14 10:00:00,37.45,38.1,37.4,38.06,54244.0,37.102,37.746,37.0525,37.7064,54244.0
2020-08-14 10:30:00,38.1,38.12,37.89,37.98,26790.0,37.746,37.7658,37.5379,37.6271,26790.0
2020-08-14 11:00:00,37.97,38.11,37.89,38.01,25464.0,37.6172,37.7559,37.5379,37.6568,25464.0
2020-08-14 11:30:00,38.06,38.1,37.98,38.08,18094.0,37.7064,37.746,37.6271,37.7262,18094.0
2020-08-14 12:00:00,38.1,38.18,38.0,38.0,18641.0,37.746,37.8252,37.6469,37.6469,18641.0
2020-08-14 12:30:00,38.01,38.01,37.75,37.88,32097.0,37.6568,37.6568,37.3992,37.528,32097.0
2020-08-14 13:00:00,37.86,38.01,37.78,38.0,63127.0,37.5082,37.6568,37.429,37.6469,63127.0
2020-08-14 13:30:00,38.01,38.14,37.97,38.09,24545.0,37.6568,37.7856,37.6172,37.7361,24545.0
2020-08-14 14:00:00,38.09,38.83,38.0,38.22,509737.0,37.7361,38.4692,37.6469,37.8649,509737.0
2020-08-14 14:30:00,38.22,38.53,38.11,38.24,377550.0,37.8649,38.172,37.7559,37.8847,377550.0
2020-08-14 15:00:00,38.25,38.33,38.18,38.25,85558.0,37.8946,37.9739,37.8252,37.8946,85558.0
2020-08-14 15:30:00,38.25,38.5,38.2,38.5,324315.0,37.8946,38.1423,37.8451,38.1423,324315.0
2020-08-17 09:30:00,38.73,38.89,38.03,38.06,80331.0,38.3701,38.5287,37.6766,37.7064,80331.0
2020-08-17 10:00:00,38.06,38.24,37.95,38.0,179606.0,37.7064,37.8847,37.5974,37.6469,179606.0
2020-08-17 10:30:00,38.01,38.13,37.96,38.04,79524.0,37.6568,37.7757,37.6073,37.6865,79524.0
2020-08-17 11:00:00,38.05,38.19,38.0,38.09,32255.0,37.6965,37.8352,37.6469,37.7361,32255.0
2020-08-17 11:30:00,38.07,38.18,37.98,38.16,45715.0,37.7163,37.8252,37.6271,37.8054,45715.0
2020-08-17 12:00:00,38.16,38.2,37.99,38.06,26260.0,37.8054,37.8451,37.637,37.7064,26260.0
2020-08-17 12:30:00,38.05,38.17,37.99,38.16,38320.0,37.6965,37.8153,37.637,37.8054,38320.0
2020-08-17 13:00:00,38.13,38.13,38.01,38.05,26631.0,37.7757,37.7757,37.6568,37.6965,26631.0
2020-08-17 13:30:00,38.04,38.07,37.99,38.02,43347.0,37.6865,37.7163,37.637,37.6667,43347.0
2020-08-17 14:00:00,38.02,38.06,37.71,37.89,111585.0,37.6667,37.7064,37.3596,37.5379,111585.0
2020-08-17 14:30:00,37.88,37.93,37.72,37.8,108674.0,37.528,37.5776,37.3695,37.4488,108674.0
2020-08-17 15:00:00,37.79,38.0,37.76,37.81,148399.0,37.4389,37.6469,37.4091,37.4587,148399.0
2020-08-17 15:30:00,37.8,38.05,37.8,37.85,328632.0,37.4488,37.6965,37.4488,37.4983,328632.0
2020-08-18 09:30:00,37.63,37.85,37.37,37.42,66257.0,37.2804,37.4983,37.0228,37.0723,66257.0
2020-08-18 10:00:00,37.39,37.5,37.2,37.43,66998.0,37.0426,37.1516,36.8544,37.0822,66998.0
2020-08-18 10:30:00,37.44,37.56,37.35,37.53,55882.0,37.0921,37.211,37.003,37.1813,55882.0
2020-08-18 11:00:00,37.54,37.59,37.47,37.56,36747.0,37.1912,37.2407,37.1218,37.211,36747.0
2020-08-18 11:30:00,37.59,37.59,37.45,37.51,37811.0,37.2407,37.2407,37.102,37.1615,37811.0
2020-08-18 12:00:00,37.5,37.55,37.4,37.54,30478.0,37.1516,37.2011,37.0525,37.1912,30478.0
2020-08-18 12:30:00,37.52,37.55,37.47,37.51,30932.0,37.1714,37.2011,37.1218,37.1615,30932.0
2020-08-18 13:00:00,37.51,37.56,37.47,37.5,26235.0,37.1615,37.211,37.1218,37.1516,26235.0
2020-08-18 13:30:00,37.5,37.59,37.41,37.48,65370.0,37.1516,37.2407,37.0624,37.1318,65370.0
2020-08-18 14:00:00,37.45,37.48,37.28,37.33,61582.0,37.102,37.1318,36.9336,36.9831,61582.0
2020-08-18 14:30:00,37.32,37.37,37.2,37.25,42071.0,36.9732,37.0228,36.8544,36.9039,42071.0
2020-08-18 15:00:00,37.23,37.28,37.18,37.25,59188.0,36.8841,36.9336,36.8345,36.9039,59188.0
2020-08-18 15:30:00,37.24,37.31,37.21,37.22,258685.0,36.894,36.9633,36.8643,36.8742,258685.0
2020-08-19 09:30:00,37.29,38.01,37.07,37.88,28562.0,36.9435,37.6568,36.7256,37.528,28562.0
2020-08-19 10:00:00,37.86,37.96,37.69,37.94,63514.0,37.5082,37.6073,37.3398,37.5875,63514.0
2020-08-19 10:30:00,37.95,38.16,37.91,37.97,36934.0,37.5974,37.8054,37.5578,37.6172,36934.0
2020-08-19 11:00:00,37.96,38.06,37.86,37.92,56827.0,37.6073,37.7064,37.5082,37.5677,56827.0
2020-08-19 11:30:00,37.93,38.04,37.82,37.83,57127.0,37.5776,37.6865,37.4686,37.4785,57127.0
2020-08-19 12:00:00,37.83,38.07,37.79,38.06,61215.0,37.4785,37.7163,37.4389,37.7064,61215.0
2020-08-19 12:30:00,38.1,38.12,37.95,38.02,34851.0,37.746,37.7658,37.5974,37.6667,34851.0
2020-08-19 13:00:00,38.01,38.16,38.0,38.0,29933.0,37.6568,37.8054,37.6469,37.6469,29933.0
2020-08-19 13:30:00,38.0,38.1,37.95,38.09,41573.0,37.6469,37.746,37.5974,37.7361,41573.0
2020-08-19 14:00:00,38.08,38.11,37.9,37.94,155159.0,37.7262,37.7559,37.5478,37.5875,155159.0
2020-08-19 14:30:00,37.94,38.08,37.83,38.04,31865.0,37.5875,37.7262,37.4785,37.6865,31865.0
2020-08-19 15:00:00,38.04,38.07,37.88,37.89,39966.0,37.6865,37.7163,37.528,37.5379,39966.0
2020-08-19 15:30:00,37.89,37.9,37.66,37.71,118979.0,37.5379,37.5478,37.3101,37.3596,118979.0
2020-08-20 09:30:00,37.14,37.51,37.12,37.31,35958.0,36.7949,37.1615,36.7751,36.9633,35958.0
2020-08-20 10:00:00,37.31,37.52,37.18,37.46,24393.0,36.9633,37.1714,36.8345,37.1119,24393.0
2020-08-20 10:30:00,37.42,37.45,37.19,37.21,24179.0,37.0723,37.102,36.8444,36.8643,24179.0
2020-08-20 11:00:00,37.2,37.28,37.12,37.22,21038.0,36.8544,36.9336,36.7751,36.8742,21038.0
2020-08-20 11:30:00,37.19,37.45,37.17,37.37,16800.0,36.8444,37.102,36.8246,37.0228,16800.0
2020-08-20 12:00:00,37.36,37.43,37.31,37.43,14847.0,37.0129,37.0822,36.9633,37.0822,14847.0
2020-08-20 12:30:00,37.44,37.53,37.42,37.45,12763.0,37.0921,37.1813,37.0723,37.102,12763.0
2020-08-20 13:00:00,37.48,37.51,37.34,37.37,16740.0,37.1318,37.1615,36.9931,37.0228,16740.0
2020-08-20 13:30:00,37.39,37.43,37.32,37.39,35009.0,37.0426,37.0822,36.9732,37.0426,35009.0
2020-08-20 14:00:00,37.39,37.43,37.36,37.39,24795.0,37.0426,37.0822,37.0129,37.0426,24795.0
2020-08-20 14:30:00,37.39,37.51,37.35,37.44,33588.0,37.0426,37.1615,37.003,37.0921,33588.0
2020-08-20 15:00:00,37.43,37.52,37.41,37.43,49934.0,37.0822,37.1714,37.0624,37.0822,49934.0
2020-08-20 15:30:00,37.43,37.54,37.4,37.43,199880.0,37.0822,37.1912,37.0525,37.0822,199880.0
2020-08-21 09:30:00,37.28,37.73,37.26,37.68,58566.0,36.9336,37.3794,36.9138,37.3299,58566.0
2020-08-21 10:00:00,37.69,37.69,37.4,37.61,114017.0,37.3398,37.3398,37.0525,37.2605,114017.0
2020-08-21 10:30:00,37.61,37.69,37.59,37.62,51693.0,37.2605,37.3398,37.2407,37.2705,51693.0
2020-08-21 11:00:00,37.64,37.67,37.56,37.63,50790.0,37.2903,37.32,37.211,37.2804,50790.0
2020-08-21 11:30:00,37.62,37.71,37.55,37.61,23180.0,37.2705,37.3596,37.2011,37.2605,23180.0
2020-08-21 12:00:00,37.61,37.68,37.57,37.58,22075.0,37.2605,37.3299,37.2209,37.2308,22075.0
2020-08-21 12:30:00,37.57,37.6,37.51,37.6,43929.0,37.2209,37.2506,37.1615,37.2506,43929.0
2020-08-21 13:00:00,37.6,37.7,37.58,37.62,32198.0,37.2506,37.3497,37.2308,37.2705,32198.0
2020-08-21 13:30:00,37.61,37.67,37.55,37.57,32870.0,37.2605,37.32,37.2011,37.2209,32870.0
2020-08-21 14:00:00,37.6,37.66,37.55,37.61,38691.0,37.2506,37.3101,37.2011,37.2605,38691.0
2020-08-21 14:30:00,37.62,37.64,37.52,37.55,68287.0,37.2705,37.2903,37.1714,37.2011,68287.0
2020-08-21 15:00:00,37.55,37.57,37.51,37.54,41990.0,37.2011,37.2209,37.1615,37.1912,41990.0
2020-08-21 15:30:00,37.54,37.63,37.41,37.61,182390.0,37.1912,37.2804,37.0624,37.2605,182390.0
2020-08-24 09:30:00,37.74,38.68,37.74,38.63,66473.0,37.3893,38.3206,37.3893,38.2711,66473.0
2020-08-24 10:00:00,38.67,39.19,38.65,39.01,72563.0,38.3107,38.8259,38.2909,38.6475,72563.0
2020-08-24 10:30:00,38.99,39.28,38.99,39.07,115249.0,38.6277,38.915,38.6277,38.707,115249.0
2020-08-24 11:00:00,39.03,39.03,38.74,38.97,49880.0,38.6673,38.6673,38.38,38.6079,49880.0
2020-08-24 11:30:00,38.97,39.13,38.73,38.79,91249.0,38.6079,38.7664,38.3701,38.4296,91249.0
2020-08-24 12:00:00,38.79,38.89,38.69,38.88,42457.0,38.4296,38.5287,38.3305,38.5187,42457.0
2020-08-24 12:30:00,38.88,38.9,38.67,38.69,46842.0,38.5187,38.5386,38.3107,38.3305,46842.0
2020-08-24 13:00:00,38.69,38.8,38.57,38.8,56599.0,38.3305,38.4395,38.2116,38.4395,56599.0
2020-08-24 13:30:00,38.8,38.88,38.77,38.82,31836.0,38.4395,38.5187,38.4098,38.4593,31836.0
2020-08-24 14:00:00,38.83,39.09,38.76,39.09,22772.0,38.4692,38.7268,38.3999,38.7268,22772.0
2020-08-24 14:30:00,39.09,39.09,38.96,39.06,52757.0,38.7268,38.7268,38.598,38.6971,52757.0
2020-08-24 15:00:00,39.06,39.15,39.0,39.15,27256.0,38.6971,38.7862,38.6376,38.7862,27256.0
2020-08-24 15:30:00,39.14,39.3,39.09,39.3,132441.0,38.7763,38.9348,38.7268,38.9348,132441.0
2020-08-25 09:30:00,39.63,39.72,38.87,39.34,38650.0,39.2618,39.3509,38.5088,38.9745,38650.0
2020-08-25 10:00:00,39.29,39.37,38.94,39.1,45342.0,38.9249,39.0042,38.5782,38.7367,45342.0
2020-08-25 10:30:00,39.04,39.07,38.91,38.99,28794.0,38.6773,38.707,38.5485,38.6277,28794.0
2020-08-25 11:00:00,38.99,39.06,38.52,38.7,32259.0,38.6277,38.6971,38.1621,38.3404,32259.0
2020-08-25 11:30:00,38.71,38.75,38.47,38.49,21053.0,38.3503,38.39,38.1126,38.1324,21053.0
2020-08-25 12:00:00,38.48,38.67,38.46,38.63,45971.0,38.1225,38.3107,38.1026,38.2711,45971.0
2020-08-25 12:30:00,38.63,38.71,38.52,38.58,17977.0,38.2711,38.3503,38.1621,38.2215,17977.0
2020-08-25 13:00:00,38.59,38.71,38.57,38.68,13247.0,38.2314,38.3503,38.2116,38.3206,13247.0
2020-08-25 13:30:00,38.68,38.75,38.64,38.64,19522.0,38.3206,38.39,38.281,38.281,19522.0
2020-08-25 14:00:00,38.63,38.68,38.53,38.67,23112.0,38.2711,38.3206,38.172,38.3107,23112.0
2020-08-25 14:30:00,38.65,38.68,38.59,38.64,30671.0,38.2909,38.3206,38.2314,38.281,30671.0
2020-08-25 15:00:00,38.62,38.74,38.55,38.74,34337.0,38.2612,38.38,38.1918,38.38,34337.0
2020-08-25 15:30:00,38.73,38.74,38.63,38.66,85316.0,38.3701,38.38,38.2711,38.3008,85316.0
2020-08-26 09:30:00,38.38,38.64,38.03,38.59,39797.0,38.0234,38.281,37.6766,38.2314,39797.0
2020-08-26 10:00:00,38.59,38.69,38.38,38.42,26350.0,38.2314,38.3305,38.0234,38.063,26350.0
2020-08-26 10:30:00,38.42,38.48,38.27,38.29,26363.0,38.063,38.1225,37.9144,37.9342,26363.0
2020-08-26 11:00:00,38.29,38.48,38.25,38.39,35163.0,37.9342,38.1225,37.8946,38.0333,35163.0
2020-08-26 11:30:00,38.38,38.42,38.25,38.42,41370.0,38.0234,38.063,37.8946,38.063,41370.0
2020-08-26 12:00:00,38.43,38.53,38.39,38.51,18556.0,38.0729,38.172,38.0333,38.1522,18556.0
2020-08-26 12:30:00,38.5,38.57,38.43,38.55,24507.0,38.1423,38.2116,38.0729,38.1918,24507.0
2020-08-26 13:00:00,38.53,38.6,38.49,38.56,26635.0,38.172,38.2413,38.1324,38.2017,26635.0
2020-08-26 13:30:00,38.55,38.63,38.53,38.59,14225.0,38.1918,38.2711,38.172,38.2314,14225.0
2020-08-26 14:00:00,38.58,38.84,38.58,38.76,21894.0,38.2215,38.4791,38.2215,38.3999,21894.0
2020-08-26 14:30:00,38.77,38.84,38.75,38.8,30516.0,38.4098,38.4791,38.39,38.4395,30516.0
2020-08-26 15:00:00,38.81,38.92,38.79,38.9,37817.0,38.4494,38.5584,38.4296,38.5386,37817.0
2020-08-26 15:30:00,38.88,38.88,38.79,38.85,237449.0,38.5187,38.5187,38.4296,38.489,237449.0
2020-08-27 09:30:00,38.84,39.78,38.84,39.71,44115.0,38.4791,39.4104,38.4791,39.341,44115.0
2020-08-27 10:00:00,39.75,39.9,39.37,39.41,57254.0,39.3807,39.5293,39.0042,39.0438,57254.0
2020-08-27 10:30:00,39.4,39.54,39.29,39.5,24559.0,39.0339,39.1726,38.9249,39.133,24559.0
2020-08-27 11:00:00,39.48,39.52,39.29,39.39,50369.0,39.1132,39.1528,38.9249,39.024,50369.0
2020-08-27 11:30:00,39.4,39.52,39.35,39.5,29779.0,39.0339,39.1528,38.9844,39.133,29779.0
2020-08-27 12:00:00,39.51,39.54,39.32,39.36,24435.0,39.1429,39.1726,38.9547,38.9943,24435.0
2020-08-27 12:30:00,39.37,39.39,39.26,39.34,29197.0,39.0042,39.024,38.8952,38.9745,29197.0
2020-08-27 13:00:00,39.33,39.37,39.19,39.32,22043.0,38.9646,39.0042,38.8259,38.9547,22043.0
2020-08-27 13:30:00,39.33,39.36,39.27,39.27,20769.0,38.9646,38.9943,38.9051,38.9051,20769.0
2020-08-27 14:00:00,39.29,39.38,39.29,39.35,23877.0,38.9249,39.0141,38.9249,38.9844,23877.0
2020-08-27 14:30:00,39.35,39.41,39.33,39.41,22516.0,38.9844,39.0438,38.9646,39.0438,22516.0
2020-08-27 15:00:00,39.42,39.48,39.35,39.41,40850.0,39.0537,39.1132,38.9844,39.0438,40850.0
2020-08-27 15:30:00,39.4,39.47,39.32,39.33,180525.0,39.0339,39.1033,38.9547,38.9646,180525.0
2020-08-28 09:30:00,39.38,39.77,39.34,39.56,24308.0,39.0141,39.4005,38.9745,39.1924,24308.0
2020-08-28 10:00:00,39.47,39.67,39.39,39.48,15423.0,39.1033,39.3014,39.024,39.1132,15423.0
2020-08-28 10:30:00,39.48,39.63,39.46,39.53,15648.0,39.1132,39.2618,39.0934,39.1627,15648.0
2020-08-28 11:00:00,39.52,39.59,39.45,39.54,8704.0,39.1528,39.2221,39.0834,39.1726,8704.0
2020-08-28 11:30:00,39.55,39.76,39.52,39.75,18283.0,39.1825,39.3906,39.1528,39.3807,18283.0
2020-08-28 12:00:00,39.72,39.83,39.69,39.79,13798.0,39.3509,39.4599,39.3212,39.4203,13798.0
2020-08-28 12:30:00,39.77,39.85,39.66,39.82,11654.0,39.4005,39.4797,39.2915,39.45,11654.0
2020-08-28 13:00:00,39.82,39.84,39.74,39.75,15657.0,39.45,39.4698,39.3708,39.3807,15657.0
2020-08-28 13:30:00,39.76,39.8,39.74,39.79,13811.0,39.3906,39.4302,39.3708,39.4203,13811.0
2020-08-28 14:00:00,39.78,39.89,39.76,39.86,16418.0,39.4104,39.5194,39.3906,39.4896,16418.0
2020-08-28 14:30:00,39.87,39.92,39.84,39.89,34735.0,39.4995,39.5491,39.4698,39.5194,34735.0
2020-08-28 15:00:00,39.9,39.98,39.85,39.94,63884.0,39.5293,39.6085,39.4797,39.5689,63884.0
2020-08-28 15:30:00,39.95,39.99,39.88,39.98,120364.0,39.5788,39.6184,39.5095,39.6085,120364.0
2020-08-31 09:30:00,40.0,40.0,39.46,39.52,50544.0,39.6283,39.6283,39.0934,39.1528,50544.0
2020-08-31 10:00:00,39.51,39.82,39.4,39.64,27150.0,39.1429,39.45,39.0339,39.2717,27150.0
2020-08-31 10:30:00,39.63,39.73,39.48,39.52,29067.0,39.2618,39.3608,39.1132,39.1528,29067.0
2020-08-31 11:00:00,39.52,39.55,39.3,39.31,20706.0,39.1528,39.1825,38.9348,38.9447,20706.0
2020-08-31 11:30:00,39.3,39.48,39.3,39.47,16582.0,38.9348,39.1132,38.9348,39.1033,16582.0
2020-08-31 12:00:00,39.46,39.5,39.39,39.42,20760.0,39.0934,39.133,39.024,39.0537,20760.0
2020-08-31 12:30:00,39.41,39.41,39.25,39.31,21037.0,39.0438,39.0438,38.8853,38.9447,21037.0
2020-08-31 13:00:00,39.33,39.42,39.26,39.42,14601.0,38.9646,39.0537,38.8952,39.0537,14601.0
2020-08-31 13:30:00,39.42,39.48,39.37,39.46,32372.0,39.0537,39.1132,39.0042,39.0934,32372.0
2020-08-31 14:00:00,39.46,39.51,39.4,39.4,33365.0,39.0934,39.1429,39.0339,39.0339,33365.0
2020-08-31 14:30:00,39.41,39.53,39.4,39.48,27878.0,39.0438,39.1627,39.0339,39.1132,27878.0
2020-08-31 15:00:00,39.48,39.49,39.29,39.39,41920.0,39.1132,39.1231,38.9249,39.024,41920.0
2020-08-31 15:30:00,39.39,39.6,39.38,39.45,236480.0,39.024,39.2321,39.0141,39.0834,236480.0
2020-09-01 09:30:00,38.94,39.14,38.81,38.98,118166.0,38.5782,38.7763,38.4494,38.6178,118166.0
2020-09-01 10:00:00,38.99,39.33,38.93,39.19,273280.0,38.6277,38.9646,38.5683,38.8259,273280.0
2020-09-01 10:30:00,39.19,39.28,38.89,38.89,388693.0,38.8259,38.915,38.5287,38.5287,388693.0
2020-09-01 11:00:00,38.88,39.04,38.76,39.01,48159.0,38.5187,38.6773,38.3999,38.6475,48159.0
2020-09-01 11:30:00,39.02,39.54,39.02,39.44,46932.0,38.6574,39.1726,38.6574,39.0735,46932.0
2020-09-01 12:00:00,39.44,39.46,39.3,39.39,30897.0,39.0735,39.0934,38.9348,39.024,30897.0
2020-09-01 12:30:00,39.39,39.45,39.34,39.44,46981.0,39.024,39.0834,38.9745,39.0735,46981.0
2020-09-01 13:00:00,39.44,39.5,39.34,39.37,31464.0,39.0735,39.133,38.9745,39.0042,31464.0
2020-09-01 13:30:00,39.37,39.41,39.26,39.27,33640.0,39.0042,39.0438,38.8952,38.9051,33640.0
2020-09-01 14:00:00,39.27,39.32,39.22,39.24,43638.0,38.9051,38.9547,38.8556,38.8754,43638.0
2020-09-01 14:30:00,39.25,39.3,39.21,39.26,63783.0,38.8853,38.9348,38.8457,38.8952,63783.0
2020-09-01 15:00:00,39.25,39.27,39.12,39.27,53005.0,38.8853,38.9051,38.7565,38.9051,53005.0
2020-09-01 15:30:00,39.27,39.52,39.24,39.4,202999.0,38.9051,39.1528,38.8754,39.0339,202999.0
2020-09-02 09:30:00,39.5,40.06,39.41,40.06,71507.0,39.133,39.6878,39.0438,39.6878,71507.0
2020-09-02 10:00:00,40.09,40.2,39.91,40.09,63628.0,39.7175,39.8265,39.5392,39.7175,63628.0
2020-09-02 10:30:00,40.05,40.16,39.91,40.0,46222.0,39.6779,39.7868,39.5392,39.6283,46222.0
2020-09-02 11:00:00,40.02,40.4,40.0,40.33,156284.0,39.6482,40.0246,39.6283,39.9553,156284.0
2020-09-02 11:30:00,40.32,40.4,40.22,40.28,65257.0,39.9454,40.0246,39.8463,39.9057,65257.0
2020-09-02 12:00:00,40.3,40.3,40.13,40.14,51240.0,39.9255,39.9255,39.7571,39.767,51240.0
2020-09-02 12:30:00,40.15,40.25,40.13,40.16,63682.0,39.7769,39.876,39.7571,39.7868,63682.0
2020-09-02 13:00:00,40.16,40.31,40.05,40.3,127674.0,39.7868,39.9355,39.6779,39.9255,127674.0
2020-09-02 13:30:00,40.31,40.33,40.22,40.24,66058.0,39.9355,39.9553,39.8463,39.8661,66058.0
2020-09-02 14:00:00,40.24,40.26,40.09,40.22,70487.0,39.8661,39.8859,39.7175,39.8463,70487.0
2020-09-02 14:30:00,40.22,40.28,40.15,40.28,56470.0,39.8463,39.9057,39.7769,39.9057,56470.0
2020-09-02 15:00:00,40.28,40.43,40.26,40.39,85227.0,39.9057,40.0543,39.8859,40.0147,85227.0
2020-09-02 15:30:00,40.38,40.67,40.36,40.6,271374.0,40.0048,40.2921,39.985,40.2228,271374.0
2020-09-03 09:30:00,40.82,41.08,40.49,40.67,52329.0,40.4407,40.6983,40.1138,40.2921,52329.0
2020-09-03 10:00:00,40.65,40.65,40.07,40.17,28883.0,40.2723,40.2723,39.6977,39.7968,28883.0
2020-09-03 10:30:00,40.17,40.35,39.96,40.04,39474.0,39.7968,39.9751,39.5887,39.668,39474.0
2020-09-03 11:00:00,39.96,39.97,38.8,39.18,62479.0,39.5887,39.5986,38.4395,38.816,62479.0
2020-09-03 11:30:00,39.18,39.54,39.11,39.41,19839.0,38.816,39.1726,38.7466,39.0438,19839.0
2020-09-03 12:00:00,39.45,39.64,39.36,39.52,20366.0,39.0834,39.2717,38.9943,39.1528,20366.0
2020-09-03 12:30:00,39.5,39.51,39.23,39.25,34453.0,39.133,39.1429,38.8655,38.8853,34453.0
2020-09-03 13:00:00,39.22,39.48,39.1,39.37,23894.0,38.8556,39.1132,38.7367,39.0042,23894.0
2020-09-03 13:30:00,39.35,39.35,39.09,39.18,22859.0,38.9844,38.9844,38.7268,38.816,22859.0
2020-09-03 14:00:00,39.13,39.21,39.02,39.15,34454.0,38.7664,38.8457,38.6574,38.7862,34454.0
2020-09-03 14:30:00,39.12,39.22,39.02,39.08,33208.0,38.7565,38.8556,38.6574,38.7169,33208.0
2020-09-03 15:00:00,39.05,39.12,38.89,38.91,50467.0,38.6872,38.7565,38.5287,38.5485,50467.0
2020-09-03 15:30:00,38.9,39.09,38.7,39.0,213591.0,38.5386,38.7268,38.3404,38.6376,213591.0
2020-09-04 09:30:00,39.79,40.05,39.49,39.72,43927.0,39.4203,39.6779,39.1231,39.3509,43927.0
2020-09-04 10:00:00,39.75,39.99,39.23,39.23,32865.0,39.3807,39.6184,38.8655,38.8655,32865.0
2020-09-04 10:30:00,39.31,39.39,38.9,39.07,28262.0,38.9447,39.024,38.5386,38.707,28262.0
2020-09-04 11:00:00,39.1,39.13,38.8,39.01,60439.0,38.7367,38.7664,38.4395,38.6475,60439.0
2020-09-04 11:30:00,39.0,39.12,38.69,39.04,81735.0,38.6376,38.7565,38.3305,38.6773,81735.0
2020-09-04 12:00:00,39.0,39.25,38.96,39.24,50404.0,38.6376,38.8853,38.598,38.8754,50404.0
2020-09-04 12:30:00,39.25,39.74,39.24,39.61,71506.0,38.8853,39.3708,38.8754,39.242,71506.0
2020-09-04 13:00:00,39.62,39.68,39.49,39.56,46537.0,39.2519,39.3113,39.1231,39.1924,46537.0
2020-09-04 13:30:00,39.54,39.54,39.12,39.18,38013.0,39.1726,39.1726,38.7565,38.816,38013.0
2020-09-04 14:00:00,39.16,39.25,39.0,39.19,64937.0,38.7961,38.8853,38.6376,38.8259,64937.0
2020-09-04 14:30:00,39.2,39.79,39.19,39.56,101625.0,38.8358,39.4203,38.8259,39.1924,101625.0
2020-09-04 15:00:00,39.6,39.6,39.3,39.35,36374.0,39.2321,39.2321,38.9348,38.9844,36374.0
2020-09-04 15:30:00,39.33,39.37,38.83,38.94,337273.0,38.9646,39.0042,38.4692,38.5782,337273.0
2020-09-08 09:30:00,38.59,38.76,38.0,38.31,104217.0,38.2314,38.3999,37.6469,37.954,104217.0
2020-09-08 10:00:00,38.29,38.36,37.89,38.21,93971.0,37.9342,38.0036,37.5379,37.855,93971.0
2020-09-08 10:30:00,38.18,38.43,37.88,37.9,175031.0,37.8252,38.0729,37.528,37.5478,175031.0
2020-09-08 11:00:00,37.91,38.08,37.79,37.93,95626.0,37.5578,37.7262,37.4389,37.5776,95626.0
2020-09-08 11:30:00,37.92,37.97,37.62,37.74,47517.0,37.5677,37.6172,37.2705,37.3893,47517.0
2020-09-08 12:00:00,37.73,38.17,37.73,38.09,34626.0,37.3794,37.8153,37.3794,37.7361,34626.0
2020-09-08 12:30:00,38.08,38.13,37.94,38.08,41178.0,37.7262,37.7757,37.5875,37.7262,41178.0
2020-09-08 13:00:00,38.05,38.26,38.04,38.19,24961.0,37.6965,37.9045,37.6865,37.8352,24961.0
2020-09-08 13:30:00,38.17,38.28,38.13,38.15,29047.0,37.8153,37.9243,37.7757,37.7955,29047.0
2020-09-08 14:00:00,38.16,38.22,38.07,38.17,88853.0,37.8054,37.8649,37.7163,37.8153,88853.0
2020-09-08 14:30:00,38.16,38.3,38.08,38.3,75427.0,37.8054,37.9441,37.7262,37.9441,75427.0
2020-09-08 15:00:00,38.27,38.36,38.11,38.35,59398.0,37.9144,38.0036,37.7559,37.9937,59398.0
2020-09-08 15:30:00,38.36,38.46,38.23,38.27,333267.0,38.0036,38.1026,37.8748,37.9144,333267.0
2020-09-09 09:30:00,38.57,38.69,38.25,38.48,28578.0,38.2116,38.3305,37.8946,38.1225,28578.0
2020-09-09 10:00:00,38.5,38.65,38.24,38.26,38057.0,38.1423,38.2909,37.8847,37.9045,38057.0
2020-09-09 10:30:00,38.27,38.35,38.19,38.32,43892.0,37.9144,37.9937,37.8352,37.9639,43892.0
2020-09-09 11:00:00,38.31,38.42,38.24,38.31,28000.0,37.954,38.063,37.8847,37.954,28000.0
2020-09-09 11:30:00,38.3,38.4,38.22,38.25,34831.0,37.9441,38.0432,37.8649,37.8946,34831.0
2020-09-09 12:00:00,38.25,38.31,38.21,38.24,44289.0,37.8946,37.954,37.855,37.8847,44289.0
2020-09-09 12:30:00,38.26,38.43,38.19,38.28,83116.0,37.9045,38.0729,37.8352,37.9243,83116.0
2020-09-09 13:00:00,38.26,38.39,38.24,38.33,27839.0,37.9045,38.0333,37.8847,37.9739,27839.0
2020-09-09 13:30:00,38.33,38.54,38.33,38.54,27494.0,37.9739,38.1819,37.9739,38.1819,27494.0
2020-09-09 14:00:00,38.54,38.72,38.49,38.61,27626.0,38.1819,38.3602,38.1324,38.2513,27626.0
2020-09-09 14:30:00,38.61,38.83,38.61,38.79,33672.0,38.2513,38.4692,38.2513,38.4296,33672.0
2020-09-09 15:00:00,38.77,38.94,38.76,38.85,51174.0,38.4098,38.5782,38.3999,38.489,51174.0
2020-09-09 15:30:00,38.84,38.89,38.52,38.54,146284.0,38.4791,38.5287,38.1621,38.1819,146284.0
2020-09-10 09:30:00,38.51,39.2,38.51,38.94,61292.0,38.172,38.8559,38.172,38.5982,61292.0
2020-09-10 10:00:00,38.96,39.03,38.62,38.64,55357.0,38.618,38.6874,38.281,38.3008,55357.0
2020-09-10 10:30:00,38.64,38.73,38.54,38.59,96366.0,38.3008,38.3901,38.2017,38.2513,96366.0
2020-09-10 11:00:00,38.59,38.9,38.57,38.84,45259.0,38.2513,38.5586,38.2315,38.4991,45259.0
2020-09-10 11:30:00,38.82,38.82,38.6,38.61,22604.0,38.4793,38.4793,38.2612,38.2711,22604.0
2020-09-10 12:00:00,38.58,38.79,38.56,38.64,23349.0,38.2414,38.4495,38.2216,38.3008,23349.0
2020-09-10 12:30:00,38.64,38.71,38.48,38.63,18622.0,38.3008,38.3702,38.1423,38.2909,18622.0
2020-09-10 13:00:00,38.64,38.73,38.59,38.61,15242.0,38.3008,38.3901,38.2513,38.2711,15242.0
2020-09-10 13:30:00,38.6,38.7,38.59,38.66,48747.0,38.2612,38.3603,38.2513,38.3207,48747.0
2020-09-10 14:00:00,38.65,38.86,38.51,38.54,56511.0,38.3108,38.5189,38.172,38.2017,56511.0
2020-09-10 14:30:00,38.56,38.67,38.51,38.64,41197.0,38.2216,38.3306,38.172,38.3008,41197.0
2020-09-10 15:00:00,38.65,38.67,38.52,38.61,122371.0,38.3108,38.3306,38.1819,38.2711,122371.0
2020-09-10 15:30:00,38.61,38.75,38.49,38.52,149205.0,38.2711,38.4099,38.1522,38.1819,149205.0
2020-09-11 09:30:00,38.63,38.81,38.52,38.59,30953.0,38.2909,38.4694,38.1819,38.2513,30953.0
2020-09-11 10:00:00,38.59,38.96,38.59,38.77,30976.0,38.2513,38.618,38.2513,38.4297,30976.0
2020-09-11 10:30:00,38.77,38.89,38.64,38.79,25598.0,38.4297,38.5487,38.3008,38.4495,25598.0
2020-09-11 11:00:00,38.79,39.04,38.77,38.91,34739.0,38.4495,38.6973,38.4297,38.5685,34739.0
2020-09-11 11:30:00,38.9,38.99,38.81,38.96,31673.0,38.5586,38.6478,38.4694,38.618,31673.0
2020-09-11 12:00:00,38.94,39.16,38.9,39.11,16628.0,38.5982,38.8163,38.5586,38.7667,16628.0
2020-09-11 12:30:00,39.1,39.14,38.89,38.9,20268.0,38.7568,38.7965,38.5487,38.5586,20268.0
2020-09-11 13:00:00,38.9,38.92,38.57,38.57,26334.0,38.5586,38.5784,38.2315,38.2315,26334.0
2020-09-11 13:30:00,38.59,38.67,38.46,38.47,33356.0,38.2513,38.3306,38.1224,38.1323,33356.0
2020-09-11 14:00:00,38.46,38.74,38.4,38.56,57724.0,38.1224,38.4,38.063,38.2216,57724.0
2020-09-11 14:30:00,38.58,38.78,38.54,38.73,70333.0,38.2414,38.4396,38.2017,38.3901,70333.0
2020-09-11 15:00:00,38.71,38.77,38.6,38.75,99178.0,38.3702,38.4297,38.2612,38.4099,99178.0
2020-09-11 15:30:00,38.79,38.83,38.65,38.73,195834.0,38.4495,38.4892,38.3108,38.3901,195834.0
2020-09-14 09:30:00,39.0,39.1,38.65,39.04,53359.0,38.6577,38.7568,38.3108,38.6973,53359.0
2020-09-14 10:00:00,39.05,39.18,38.89,38.91,33993.0,38.7073,38.8361,38.5487,38.5685,33993.0
2020-09-14 10:30:00,38.93,38.99,38.74,38.74,20200.0,38.5883,38.6478,38.4,38.4,20200.0
2020-09-14 11:00:00,38.75,38.83,38.69,38.77,19048.0,38.4099,38.4892,38.3504,38.4297,19048.0
2020-09-14 11:30:00,38.77,38.99,38.76,38.93,22316.0,38.4297,38.6478,38.4198,38.5883,22316.0
2020-09-14 12:00:00,38.95,39.22,38.92,39.2,80948.0,38.6081,38.8758,38.5784,38.8559,80948.0
2020-09-14 12:30:00,39.23,39.45,39.21,39.42,23308.0,38.8857,39.1037,38.8658,39.074,23308.0
2020-09-14 13:00:00,39.44,39.51,39.37,39.38,84362.0,39.0938,39.1632,39.0244,39.0344,84362.0
2020-09-14 13:30:00,39.4,39.41,39.2,39.24,28252.0,39.0542,39.0641,38.8559,38.8956,28252.0
2020-09-14 14:00:00,39.24,39.31,39.22,39.23,39260.0,38.8956,38.965,38.8758,38.8857,39260.0
2020-09-14 14:30:00,39.23,39.3,39.11,39.26,32239.0,38.8857,38.9551,38.7667,38.9154,32239.0
2020-09-14 15:00:00,39.26,39.29,39.02,39.14,35148.0,38.9154,38.9451,38.6775,38.7965,35148.0
2020-09-14 15:30:00,39.13,39.43,39.06,39.33,170149.0,38.7865,39.0839,38.7172,38.9848,170149.0
2020-09-15 09:30:00,39.39,39.59,38.77,38.8,40474.0,39.0443,39.2425,38.4297,38.4594,40474.0
2020-09-15 10:00:00,38.82,39.27,38.79,39.22,46884.0,38.4793,38.9253,38.4495,38.8758,46884.0
2020-09-15 10:30:00,39.19,39.37,39.17,39.34,91630.0,38.846,39.0244,38.8262,38.9947,91630.0
2020-09-15 11:00:00,39.36,39.42,39.13,39.16,28042.0,39.0145,39.074,38.7865,38.8163,28042.0
2020-09-15 11:30:00,39.15,39.21,39.1,39.15,24054.0,38.8064,38.8658,38.7568,38.8064,24054.0
2020-09-15 12:00:00,39.14,39.23,39.1,39.14,60027.0,38.7965,38.8857,38.7568,38.7965,60027.0
2020-09-15 12:30:00,39.13,39.22,39.04,39.05,14717.0,38.7865,38.8758,38.6973,38.7073,14717.0
2020-09-15 13:00:00,39.05,39.23,39.04,39.12,20089.0,38.7073,38.8857,38.6973,38.7766,20089.0
2020-09-15 13:30:00,39.09,39.15,39.05,39.12,30737.0,38.7469,38.8064,38.7073,38.7766,30737.0
2020-09-15 14:00:00,39.13,39.13,39.03,39.09,31142.0,38.7865,38.7865,38.6874,38.7469,31142.0
2020-09-15 14:30:00,39.11,39.2,39.09,39.15,33013.0,38.7667,38.8559,38.7469,38.8064,33013.0
2020-09-15 15:00:00,39.15,39.16,39.03,39.07,46418.0,38.8064,38.8163,38.6874,38.7271,46418.0
2020-09-15 15:30:00,39.07,39.1,38.97,39.06,166110.0,38.7271,38.7568,38.628,38.7172,166110.0
2020-09-16 09:30:00,39.1,39.36,38.83,39.19,170304.0,38.7568,39.0145,38.4892,38.846,170304.0
2020-09-16 10:00:00,39.18,39.33,39.12,39.15,166821.0,38.8361,38.9848,38.7766,38.8064,166821.0
2020-09-16 10:30:00,39.15,39.41,39.14,39.34,44422.0,38.8064,39.0641,38.7965,38.9947,44422.0
2020-09-16 11:00:00,39.36,39.73,39.35,39.63,49568.0,39.0145,39.3813,39.0046,39.2822,49568.0
2020-09-16 11:30:00,39.64,39.64,39.5,39.52,57425.0,39.2921,39.2921,39.1533,39.1731,57425.0
2020-09-16 12:00:00,39.51,39.54,39.36,39.43,41001.0,39.1632,39.1929,39.0145,39.0839,41001.0
2020-09-16 12:30:00,39.42,39.51,39.33,39.41,33242.0,39.074,39.1632,38.9848,39.0641,33242.0
2020-09-16 13:00:00,39.4,39.76,39.4,39.68,43448.0,39.0542,39.411,39.0542,39.3317,43448.0
2020-09-16 13:30:00,39.7,39.71,39.57,39.57,42136.0,39.3515,39.3615,39.2227,39.2227,42136.0
2020-09-16 14:00:00,39.57,39.88,39.56,39.86,32928.0,39.2227,39.53,39.2128,39.5101,32928.0
2020-09-16 14:30:00,39.89,40.12,39.88,39.95,59230.0,39.5399,39.7679,39.53,39.5994,59230.0
2020-09-16 15:00:00,39.95,40.0,39.42,39.54,64982.0,39.5994,39.6489,39.074,39.1929,64982.0
2020-09-16 15:30:00,39.53,39.73,39.43,39.61,225521.0,39.183,39.3813,39.0839,39.2623,225521.0
2020-09-17 09:30:00,39.05,39.17,38.6,38.95,33197.0,38.7073,38.8262,38.2612,38.6081,33197.0
2020-09-17 10:00:00,38.98,39.22,38.94,39.15,70359.0,38.6379,38.8758,38.5982,38.8064,70359.0
2020-09-17 10:30:00,39.15,39.31,39.06,39.25,109857.0,38.8064,38.965,38.7172,38.9055,109857.0
2020-09-17 11:00:00,39.26,39.5,39.26,39.43,45583.0,38.9154,39.1533,38.9154,39.0839,45583.0
2020-09-17 11:30:00,39.46,39.46,39.32,39.34,56360.0,39.1137,39.1137,38.9749,38.9947,56360.0
2020-09-17 12:00:00,39.33,39.33,39.07,39.15,101994.0,38.9848,38.9848,38.7271,38.8064,101994.0
2020-09-17 12:30:00,39.13,39.31,39.08,39.27,97588.0,38.7865,38.965,38.737,38.9253,97588.0
2020-09-17 13:00:00,39.27,39.27,39.05,39.08,26208.0,38.9253,38.9253,38.7073,38.737,26208.0
2020-09-17 13:30:00,39.07,39.25,39.04,39.2,37717.0,38.7271,38.9055,38.6973,38.8559,37717.0
2020-09-17 14:00:00,39.22,39.29,39.13,39.15,26448.0,38.8758,38.9451,38.7865,38.8064,26448.0
2020-09-17 14:30:00,39.14,39.18,39.0,39.05,23676.0,38.7965,38.8361,38.6577,38.7073,23676.0
2020-09-17 15:00:00,39.06,39.18,38.92,38.96,146036.0,38.7172,38.8361,38.5784,38.618,146036.0
2020-09-17 15:30:00,38.93,39.21,38.93,39.11,267963.0,38.5883,38.8658,38.5883,38.7667,267963.0
2020-09-18 09:30:00,38.78,39.28,38.37,38.37,239373.0,38.4396,38.9352,38.0332,38.0332,239373.0
2020-09-18 10:00:00,38.33,39.1,38.3,39.08,72897.0,37.9936,38.7568,37.9638,38.737,72897.0
2020-09-18 10:30:00,39.11,39.19,39.0,39.08,65450.0,38.7667,38.846,38.6577,38.737,65450.0
2020-09-18 11:00:00,39.09,39.19,38.75,38.76,42524.0,38.7469,38.846,38.4099,38.4198,42524.0
2020-09-18 11:30:00,38.77,38.78,38.54,38.56,30548.0,38.4297,38.4396,38.2017,38.2216,30548.0
2020-09-18 12:00:00,38.56,38.57,38.25,38.3,30717.0,38.2216,38.2315,37.9143,37.9638,30717.0
2020-09-18 12:30:00,38.32,38.34,38.18,38.26,32126.0,37.9837,38.0035,37.8449,37.9242,32126.0
2020-09-18 13:00:00,38.26,38.44,38.09,38.11,67099.0,37.9242,38.1026,37.7557,37.7755,67099.0
2020-09-18 13:30:00,38.06,38.09,37.85,37.98,89226.0,37.7259,37.7557,37.5178,37.6466,89226.0
2020-09-18 14:00:00,37.99,38.06,37.87,37.88,74710.0,37.6566,37.7259,37.5376,37.5475,74710.0
2020-09-18 14:30:00,37.86,37.87,37.67,37.7,90917.0,37.5277,37.5376,37.3394,37.3691,90917.0
2020-09-18 15:00:00,37.73,37.89,37.7,37.78,101061.0,37.3988,37.5574,37.3691,37.4484,101061.0
2020-09-18 15:30:00,37.8,37.82,37.48,37.65,437779.0,37.4682,37.488,37.151,37.3195,437779.0
2020-09-21 09:30:00,36.56,36.74,36.14,36.39,100633.0,36.2391,36.4175,35.8228,36.0706,100633.0
2020-09-21 10:00:00,36.36,36.41,35.56,35.69,55703.0,36.0409,36.0904,35.2479,35.3767,55703.0
2020-09-21 10:30:00,35.69,35.74,35.39,35.61,56801.0,35.3767,35.4263,35.0794,35.2974,56801.0
2020-09-21 11:00:00,35.6,35.68,35.45,35.56,56983.0,35.2875,35.3668,35.1388,35.2479,56983.0
2020-09-21 11:30:00,35.55,35.84,35.51,35.75,67586.0,35.238,35.5254,35.1983,35.4362,67586.0
2020-09-21 12:00:00,35.72,35.93,35.7,35.79,31676.0,35.4065,35.6146,35.3867,35.4759,31676.0
2020-09-21 12:30:00,35.78,35.87,35.56,35.59,64635.0,35.466,35.5552,35.2479,35.2776,64635.0
2020-09-21 13:00:00,35.62,35.69,35.47,35.66,50542.0,35.3074,35.3767,35.1587,35.347,50542.0
2020-09-21 13:30:00,35.66,35.72,35.4,35.42,50313.0,35.347,35.4065,35.0893,35.1091,50313.0
2020-09-21 14:00:00,35.41,35.42,35.23,35.36,51238.0,35.0992,35.1091,34.9208,35.0496,51238.0
2020-09-21 14:30:00,35.36,35.59,35.32,35.57,86931.0,35.0496,35.2776,35.01,35.2578,86931.0
2020-09-21 15:00:00,35.57,35.64,35.47,35.63,58279.0,35.2578,35.3272,35.1587,35.3173,58279.0
2020-09-21 15:30:00,35.63,35.79,35.52,35.68,203039.0,35.3173,35.4759,35.2082,35.3668,203039.0
2020-09-22 09:30:00,35.8,36.38,35.55,35.6,51824.0,35.4858,36.0607,35.238,35.2875,51824.0
2020-09-22 10:00:00,35.59,35.77,35.43,35.74,26246.0,35.2776,35.456,35.119,35.4263,26246.0
2020-09-22 10:30:00,35.74,35.74,35.46,35.49,44655.0,35.4263,35.4263,35.1488,35.1785,44655.0
2020-09-22 11:00:00,35.47,35.64,35.46,35.53,67501.0,35.1587,35.3272,35.1488,35.2181,67501.0
2020-09-22 11:30:00,35.53,35.54,35.3,35.35,22306.0,35.2181,35.2281,34.9902,35.0397,22306.0
2020-09-22 12:00:00,35.34,35.47,35.33,35.37,21131.0,35.0298,35.1587,35.0199,35.0596,21131.0
2020-09-22 12:30:00,35.37,35.45,35.28,35.41,25488.0,35.0596,35.1388,34.9703,35.0992,25488.0
2020-09-22 13:00:00,35.42,35.48,35.41,35.43,22105.0,35.1091,35.1686,35.0992,35.119,22105.0
2020-09-22 13:30:00,35.42,35.56,35.42,35.51,23760.0,35.1091,35.2479,35.1091,35.1983,23760.0
2020-09-22 14:00:00,35.52,35.62,35.49,35.58,27089.0,35.2082,35.3074,35.1785,35.2677,27089.0
2020-09-22 14:30:00,35.6,35.68,35.5,35.53,35939.0,35.2875,35.3668,35.1884,35.2181,35939.0
2020-09-22 15:00:00,35.52,35.63,35.48,35.62,60388.0,35.2082,35.3173,35.1686,35.3074,60388.0
2020-09-22 15:30:00,35.63,35.73,35.56,35.62,195381.0,35.3173,35.4164,35.2479,35.3074,195381.0
2020-09-23 09:30:00,35.8,36.33,35.74,36.09,31095.0,35.4858,36.0111,35.4263,35.7732,31095.0
2020-09-23 10:00:00,36.07,36.13,35.76,35.92,32454.0,35.7534,35.8129,35.4461,35.6047,32454.0
2020-09-23 10:30:00,35.93,35.99,35.73,35.76,50322.0,35.6146,35.6741,35.4164,35.4461,50322.0
2020-09-23 11:00:00,35.77,35.82,35.57,35.62,43235.0,35.456,35.5056,35.2578,35.3074,43235.0
2020-09-23 11:30:00,35.62,35.72,35.53,35.54,47196.0,35.3074,35.4065,35.2181,35.2281,47196.0
2020-09-23 12:00:00,35.53,35.57,35.48,35.56,29830.0,35.2181,35.2578,35.1686,35.2479,29830.0
2020-09-23 12:30:00,35.57,35.63,35.49,35.63,37345.0,35.2578,35.3173,35.1785,35.3173,37345.0
2020-09-23 13:00:00,35.62,35.63,35.5,35.51,33481.0,35.3074,35.3173,35.1884,35.1983,33481.0
2020-09-23 13:30:00,35.51,35.58,35.48,35.54,80322.0,35.1983,35.2677,35.1686,35.2281,80322.0
2020-09-23 14:00:00,35.53,35.61,35.29,35.32,67425.0,35.2181,35.2974,34.9803,35.01,67425.0
2020-09-23 14:30:00,35.3,35.35,35.09,35.1,83821.0,34.9902,35.0397,34.782,34.7919,83821.0
2020-09-23 15:00:00,35.11,35.18,34.96,35.1,94708.0,34.8018,34.8712,34.6531,34.7919,94708.0
2020-09-23 15:30:00,35.1,35.17,34.76,34.81,252585.0,34.7919,34.8613,34.4549,34.5045,252585.0
2020-09-24 09:30:00,34.65,34.65,33.76,33.96,56344.0,34.3459,34.3459,33.4637,33.6619,56344.0
2020-09-24 10:00:00,33.95,34.58,33.95,34.5,105036.0,33.652,34.2765,33.652,34.1972,105036.0
2020-09-24 10:30:00,34.48,34.6,34.41,34.56,94355.0,34.1774,34.2963,34.108,34.2567,94355.0
2020-09-24 11:00:00,34.56,34.56,34.28,34.32,86798.0,34.2567,34.2567,33.9791,34.0188,86798.0
2020-09-24 11:30:00,34.33,34.56,34.25,34.52,36443.0,34.0287,34.2567,33.9494,34.217,36443.0
2020-09-24 12:00:00,34.54,34.71,34.53,34.64,34089.0,34.2368,34.4053,34.2269,34.336,34089.0
2020-09-24 12:30:00,34.62,34.65,34.36,34.65,35625.0,34.3161,34.3459,34.0584,34.3459,35625.0
2020-09-24 13:00:00,34.67,35.05,34.65,35.03,45488.0,34.3657,34.7424,34.3459,34.7225,45488.0
2020-09-24 13:30:00,35.04,35.44,35.02,35.16,142187.0,34.7324,35.1289,34.7126,34.8514,142187.0
2020-09-24 14:00:00,35.19,35.26,34.94,34.94,64973.0,34.8811,34.9505,34.6333,34.6333,64973.0
2020-09-24 14:30:00,34.97,34.99,34.62,34.65,63708.0,34.6631,34.6829,34.3161,34.3459,63708.0
2020-09-24 15:00:00,34.66,34.73,34.6,34.65,118569.0,34.3558,34.4252,34.2963,34.3459,118569.0
2020-09-24 15:30:00,34.64,34.81,34.55,34.68,157720.0,34.336,34.5045,34.2467,34.3756,157720.0
2020-09-25 09:30:00,34.28,34.99,34.23,34.93,107566.0,33.9791,34.6829,33.9296,34.6234,107566.0
2020-09-25 10:00:00,34.92,34.97,34.56,34.71,23046.0,34.6135,34.6631,34.2567,34.4053,23046.0
2020-09-25 10:30:00,34.72,34.97,34.6,34.87,18142.0,34.4153,34.6631,34.2963,34.5639,18142.0
2020-09-25 11:00:00,34.86,34.98,34.63,34.89,30883.0,34.554,34.673,34.326,34.5838,30883.0
2020-09-25 11:30:00,34.91,35.04,34.87,34.94,32756.0,34.6036,34.7324,34.5639,34.6333,32756.0
2020-09-25 12:00:00,34.9,35.06,34.9,34.97,23725.0,34.5937,34.7523,34.5937,34.6631,23725.0
2020-09-25 12:30:00,34.98,35.2,34.96,35.15,16679.0,34.673,34.891,34.6531,34.8415,16679.0
2020-09-25 13:00:00,35.13,35.26,35.1,35.17,21849.0,34.8217,34.9505,34.7919,34.8613,21849.0
2020-09-25 13:30:00,35.18,35.19,35.02,35.05,22939.0,34.8712,34.8811,34.7126,34.7424,22939.0
2020-09-25 14:00:00,35.05,35.18,35.01,35.18,20583.0,34.7424,34.8712,34.7027,34.8712,20583.0
2020-09-25 14:30:00,35.2,35.25,35.15,35.16,21933.0,34.891,34.9406,34.8415,34.8514,21933.0
2020-09-25 15:00:00,35.16,35.51,35.15,35.5,38489.0,34.8514,35.1983,34.8415,35.1884,38489.0
2020-09-25 15:30:00,35.5,35.5,35.23,35.28,134236.0,35.1884,35.1884,34.9208,34.9703,134236.0
2020-09-28 09:30:00,36.07,36.65,36.07,36.28,49570.0,35.7534,36.3283,35.7534,35.9616,49570.0
2020-09-28 10:00:00,36.34,36.77,36.25,36.64,38342.0,36.021,36.4473,35.9318,36.3184,38342.0
2020-09-28 10:30:00,36.64,36.84,36.64,36.78,33086.0,36.3184,36.5166,36.3184,36.4572,33086.0
2020-09-28 11:00:00,36.77,36.85,36.64,36.77,31645.0,36.4473,36.5266,36.3184,36.4473,31645.0
2020-09-28 11:30:00,36.76,37.04,36.74,36.91,62265.0,36.4374,36.7149,36.4175,36.586,62265.0
2020-09-28 12:00:00,36.88,37.03,36.82,37.03,22009.0,36.5563,36.705,36.4968,36.705,22009.0
2020-09-28 12:30:00,37.04,37.17,36.96,37.11,31879.0,36.7149,36.8438,36.6356,36.7843,31879.0
2020-09-28 13:00:00,37.11,37.16,36.83,36.86,27424.0,36.7843,36.8338,36.5067,36.5365,27424.0
2020-09-28 13:30:00,36.86,36.89,36.7,36.8,39969.0,36.5365,36.5662,36.3779,36.477,39969.0
2020-09-28 14:00:00,36.8,36.88,36.74,36.81,37164.0,36.477,36.5563,36.4175,36.4869,37164.0
2020-09-28 14:30:00,36.81,36.97,36.8,36.95,30719.0,36.4869,36.6455,36.477,36.6257,30719.0
2020-09-28 15:00:00,36.94,36.94,36.8,36.91,48228.0,36.6158,36.6158,36.477,36.586,48228.0
2020-09-28 15:30:00,36.9,36.91,36.74,36.83,190445.0,36.5761,36.586,36.4175,36.5067,190445.0
2020-09-29 09:30:00,36.53,36.85,36.42,36.73,53937.0,36.2094,36.5266,36.1003,36.4076,53937.0
2020-09-29 10:00:00,36.74,36.97,36.7,36.94,27153.0,36.4175,36.6455,36.3779,36.6158,27153.0
2020-09-29 10:30:00,36.95,36.99,36.66,36.66,37087.0,36.6257,36.6653,36.3382,36.3382,37087.0
2020-09-29 11:00:00,36.63,36.75,36.53,36.69,44554.0,36.3085,36.4274,36.2094,36.368,44554.0
2020-09-29 11:30:00,36.67,36.76,36.49,36.57,38192.0,36.3481,36.4374,36.1697,36.249,38192.0
2020-09-29 12:00:00,36.58,36.79,36.55,36.75,36710.0,36.2589,36.4671,36.2292,36.4274,36710.0
2020-09-29 12:30:00,36.75,36.8,36.68,36.7,26527.0,36.4274,36.477,36.3581,36.3779,26527.0
2020-09-29 13:00:00,36.72,36.8,36.63,36.8,25300.0,36.3977,36.477,36.3085,36.477,25300.0
2020-09-29 13:30:00,36.79,36.95,36.78,36.95,36998.0,36.4671,36.6257,36.4572,36.6257,36998.0
2020-09-29 14:00:00,36.94,36.96,36.72,36.9,24889.0,36.6158,36.6356,36.3977,36.5761,24889.0
2020-09-29 14:30:00,36.91,37.09,36.81,36.82,37543.0,36.586,36.7645,36.4869,36.4968,37543.0
2020-09-29 15:00:00,36.83,36.88,36.76,36.81,26882.0,36.5067,36.5563,36.4374,36.4869,26882.0
2020-09-29 15:30:00,36.8,36.84,36.74,36.76,193026.0,36.477,36.5166,36.4175,36.4374,193026.0
2020-09-30 09:30:00,36.86,37.12,36.82,36.96,53277.0,36.5365,36.7942,36.4968,36.6356,53277.0
2020-09-30 10:00:00,36.95,37.4,36.93,37.13,19945.0,36.6257,37.0717,36.6059,36.8041,19945.0
2020-09-30 10:30:00,37.17,37.31,37.01,37.01,21511.0,36.8438,36.9825,36.6852,36.6852,21511.0
2020-09-30 11:00:00,37.02,37.03,36.56,36.6,35151.0,36.6951,36.705,36.2391,36.2788,35151.0
2020-09-30 11:30:00,36.6,36.64,36.4,36.47,86621.0,36.2788,36.3184,36.0805,36.1499,86621.0
2020-09-30 12:00:00,36.48,36.74,36.45,36.69,34018.0,36.1598,36.4175,36.1301,36.368,34018.0
2020-09-30 12:30:00,36.71,36.86,36.63,36.83,15710.0,36.3878,36.5365,36.3085,36.5067,15710.0
2020-09-30 13:00:00,36.84,36.86,36.71,36.78,13810.0,36.5166,36.5365,36.3878,36.4572,13810.0
2020-09-30 13:30:00,36.78,36.82,36.63,36.66,44148.0,36.4572,36.4968,36.3085,36.3382,44148.0
2020-09-30 14:00:00,36.66,36.85,36.53,36.59,50087.0,36.3382,36.5266,36.2094,36.2688,50087.0
2020-09-30 14:30:00,36.58,36.6,36.11,36.35,47204.0,36.2589,36.2788,35.7931,36.0309,47204.0
2020-09-30 15:00:00,36.38,36.38,35.83,36.03,40535.0,36.0607,36.0607,35.5155,35.7138,40535.0
2020-09-30 15:30:00,36.02,36.22,35.94,36.09,180793.0,35.7038,35.9021,35.6245,35.7732,180793.0
2020-10-01 09:30:00,35.63,36.55,35.63,36.08,103344.0,35.3173,36.2292,35.3173,35.7633,103344.0
2020-10-01 10:00:00,36.08,36.09,35.52,35.75,93383.0,35.7633,35.7732,35.2082,35.4362,93383.0
2020-10-01 10:30:00,35.73,35.9,35.54,35.64,49068.0,35.4164,35.5849,35.2281,35.3272,49068.0
2020-10-01 11:00:00,35.65,35.74,35.47,35.58,48781.0,35.3371,35.4263,35.1587,35.2677,48781.0
2020-10-01 11:30:00,35.58,35.65,35.4,35.43,59809.0,35.2677,35.3371,35.0893,35.119,59809.0
2020-10-01 12:00:00,35.41,35.41,35.25,35.38,54771.0,35.0992,35.0992,34.9406,35.0695,54771.0
2020-10-01 12:30:00,35.37,35.42,35.24,35.27,58692.0,35.0596,35.1091,34.9307,34.9604,58692.0
2020-10-01 13:00:00,35.28,35.37,35.24,35.25,56889.0,34.9703,35.0596,34.9307,34.9406,56889.0
2020-10-01 13:30:00,35.25,35.27,35.0,35.06,68733.0,34.9406,34.9604,34.6928,34.7523,68733.0
2020-10-01 14:00:00,35.07,35.13,34.78,35.02,76777.0,34.7622,34.8217,34.4747,34.7126,76777.0
2020-10-01 14:30:00,34.99,35.17,34.94,35.15,53765.0,34.6829,34.8613,34.6333,34.8415,53765.0
2020-10-01 15:00:00,35.14,35.26,34.9,34.91,145718.0,34.8316,34.9505,34.5937,34.6036,145718.0
2020-10-01 15:30:00,34.9,35.13,34.89,35.12,250477.0,34.5937,34.8217,34.5838,34.8117,250477.0
2020-10-02 09:30:00,34.29,34.85,34.17,34.73,94052.0,33.989,34.5441,33.8701,34.4252,94052.0
2020-10-02 10:00:00,34.75,34.97,34.65,34.8,48943.0,34.445,34.6631,34.3459,34.4946,48943.0
2020-10-02 10:30:00,34.79,34.82,34.67,34.75,79809.0,34.4846,34.5144,34.3657,34.445,79809.0
2020-10-02 11:00:00,34.75,35.55,34.72,35.55,87264.0,34.445,35.238,34.4153,35.238,87264.0
2020-10-02 11:30:00,35.54,35.73,35.47,35.57,102097.0,35.2281,35.4164,35.1587,35.2578,102097.0
2020-10-02 12:00:00,35.57,36.44,35.55,36.19,76690.0,35.2578,36.1202,35.238,35.8724,76690.0
2020-10-02 12:30:00,36.18,36.23,36.07,36.14,51598.0,35.8624,35.912,35.7534,35.8228,51598.0
2020-10-02 13:00:00,36.14,36.2,35.93,35.93,55417.0,35.8228,35.8823,35.6146,35.6146,55417.0
2020-10-02 13:30:00,35.91,35.93,35.58,35.6,63095.0,35.5948,35.6146,35.2677,35.2875,63095.0
2020-10-02 14:00:00,35.62,35.9,35.61,35.86,65740.0,35.3074,35.5849,35.2974,35.5452,65740.0
2020-10-02 14:30:00,35.88,35.95,35.75,35.82,51116.0,35.5651,35.6345,35.4362,35.5056,51116.0
2020-10-02 15:00:00,35.81,35.85,35.62,35.8,100260.0,35.4957,35.5353,35.3074,35.4858,100260.0
2020-10-02 15:30:00,35.79,35.87,35.71,35.73,291575.0,35.4759,35.5552,35.3966,35.4164,291575.0
2020-10-05 09:30:00,36.26,36.73,36.14,36.28,43194.0,35.9417,36.4076,35.8228,35.9616,43194.0
2020-10-05 10:00:00,36.3,36.45,36.17,36.29,18465.0,35.9814,36.1301,35.8525,35.9715,18465.0
2020-10-05 10:30:00,36.32,36.45,36.19,36.45,28766.0,36.0012,36.1301,35.8724,36.1301,28766.0
2020-10-05 11:00:00,36.47,36.59,36.2,36.2,36055.0,36.1499,36.2688,35.8823,35.8823,36055.0
2020-10-05 11:30:00,36.21,36.35,36.11,36.2,14717.0,35.8922,36.0309,35.7931,35.8823,14717.0
2020-10-05 12:00:00,36.22,36.22,36.04,36.16,14367.0,35.9021,35.9021,35.7237,35.8426,14367.0
2020-10-05 12:30:00,36.15,36.24,36.12,36.15,13681.0,35.8327,35.9219,35.803,35.8327,13681.0
2020-10-05 13:00:00,36.15,36.19,36.06,36.19,13650.0,35.8327,35.8724,35.7435,35.8724,13650.0
2020-10-05 13:30:00,36.17,36.29,36.16,36.19,32775.0,35.8525,35.9715,35.8426,35.8724,32775.0
2020-10-05 14:00:00,36.18,36.34,36.15,36.27,14503.0,35.8624,36.021,35.8327,35.9517,14503.0
2020-10-05 14:30:00,36.26,36.44,36.26,36.44,24959.0,35.9417,36.1202,35.9417,36.1202,24959.0
2020-10-05 15:00:00,36.43,36.54,36.37,36.51,34478.0,36.1102,36.2193,36.0508,36.1895,34478.0
2020-10-05 15:30:00,36.51,36.56,36.37,36.4,97801.0,36.1895,36.2391,36.0508,36.0805,97801.0
2020-10-06 09:30:00,36.8,37.0,36.7,36.72,45533.0,36.477,36.6752,36.3779,36.3977,45533.0
2020-10-06 10:00:00,36.73,37.01,36.73,36.93,51788.0,36.4076,36.6852,36.4076,36.6059,51788.0
2020-10-06 10:30:00,36.93,36.95,36.55,36.64,29886.0,36.6059,36.6257,36.2292,36.3184,29886.0
2020-10-06 11:00:00,36.65,36.75,36.46,36.52,28554.0,36.3283,36.4274,36.14,36.1995,28554.0
2020-10-06 11:30:00,36.51,36.66,36.47,36.62,14756.0,36.1895,36.3382,36.1499,36.2986,14756.0
2020-10-06 12:00:00,36.64,36.7,36.56,36.69,16188.0,36.3184,36.3779,36.2391,36.368,16188.0
2020-10-06 12:30:00,36.7,36.88,36.66,36.88,42266.0,36.3779,36.5563,36.3382,36.5563,42266.0
2020-10-06 13:00:00,36.89,37.02,36.85,36.96,20786.0,36.5662,36.6951,36.5266,36.6356,20786.0
2020-10-06 13:30:00,36.96,36.99,36.84,36.92,14812.0,36.6356,36.6653,36.5166,36.5959,14812.0
2020-10-06 14:00:00,36.89,36.97,36.82,36.95,22929.0,36.5662,36.6455,36.4968,36.6257,22929.0
2020-10-06 14:30:00,36.96,37.08,36.0,36.19,75946.0,36.6356,36.7545,35.684,35.8724,75946.0
2020-10-06 15:00:00,36.15,36.17,35.85,35.95,62455.0,35.8327,35.8525,35.5353,35.6345,62455.0
2020-10-06 15:30:00,35.97,36.12,35.65,35.7,152575.0,35.6543,35.803,35.3371,35.3867,152575.0
2020-10-07 09:30:00,36.21,36.59,35.99,36.4,79601.0,35.8922,36.2688,35.6741,36.0805,79601.0
2020-10-07 10:00:00,36.41,36.48,36.12,36.44,102821.0,36.0904,36.1598,35.803,36.1202,102821.0
2020-10-07 10:30:00,36.46,36.58,36.36,36.36,25784.0,36.14,36.2589,36.0409,36.0409,25784.0
2020-10-07 11:00:00,36.38,36.44,36.16,36.2,53728.0,36.0607,36.1202,35.8426,35.8823,53728.0
2020-10-07 11:30:00,36.2,36.28,36.13,36.19,40904.0,35.8823,35.9616,35.8129,35.8724,40904.0
2020-10-07 12:00:00,36.18,36.2,36.01,36.11,22526.0,35.8624,35.8823,35.6939,35.7931,22526.0
2020-10-07 12:30:00,36.12,36.14,35.93,35.97,9771.0,35.803,35.8228,35.6146,35.6543,9771.0
2020-10-07 13:00:00,35.96,35.99,35.92,35.97,14009.0,35.6444,35.6741,35.6047,35.6543,14009.0
2020-10-07 13:30:00,35.99,36.23,35.96,36.12,21837.0,35.6741,35.912,35.6444,35.803,21837.0
2020-10-07 14:00:00,36.14,36.28,35.96,36.23,48750.0,35.8228,35.9616,35.6444,35.912,48750.0
2020-10-07 14:30:00,36.27,36.47,36.26,36.44,29784.0,35.9517,36.1499,35.9417,36.1202,29784.0
2020-10-07 15:00:00,36.44,36.56,36.4,36.52,76745.0,36.1202,36.2391,36.0805,36.1995,76745.0
2020-10-07 15:30:00,36.53,36.53,36.4,36.45,242161.0,36.2094,36.2094,36.0805,36.1301,242161.0
2020-10-08 09:30:00,36.77,36.84,36.43,36.63,23117.0,36.4473,36.5166,36.1102,36.3085,23117.0
2020-10-08 10:00:00,36.69,37.24,36.56,37.01,42058.0,36.368,36.9131,36.2391,36.6852,42058.0
2020-10-08 10:30:00,36.97,37.1,36.74,36.77,24654.0,36.6455,36.7744,36.4175,36.4473,24654.0
2020-10-08 11:00:00,36.78,36.92,36.51,36.52,26927.0,36.4572,36.5959,36.1895,36.1995,26927.0
2020-10-08 11:30:00,36.52,36.55,36.26,36.45,27639.0,36.1995,36.2292,35.9417,36.1301,27639.0
2020-10-08 12:00:00,36.45,36.79,36.43,36.76,15058.0,36.1301,36.4671,36.1102,36.4374,15058.0
2020-10-08 12:30:00,36.76,36.82,36.73,36.8,10435.0,36.4374,36.4968,36.4076,36.477,10435.0
2020-10-08 13:00:00,36.8,36.81,36.59,36.64,16499.0,36.477,36.4869,36.2688,36.3184,16499.0
2020-10-08 13:30:00,36.65,36.74,36.65,36.72,22953.0,36.3283,36.4175,36.3283,36.3977,22953.0
2020-10-08 14:00:00,36.72,36.87,36.72,36.84,30905.0,36.3977,36.5464,36.3977,36.5166,30905.0
2020-10-08 14:30:00,36.84,36.89,36.81,36.85,49787.0,36.5166,36.5662,36.4869,36.5266,49787.0
2020-10-08 15:00:00,36.85,36.97,36.76,36.95,64685.0,36.5266,36.6455,36.4374,36.6257,64685.0
2020-10-08 15:30:00,36.95,37.03,36.93,37.02,385500.0,36.6257,36.705,36.6059,36.6951,385500.0
2020-10-09 09:30:00,37.49,37.66,37.16,37.22,53881.0,37.1609,37.3295,36.8338,36.8933,53881.0
2020-10-09 10:00:00,37.24,37.27,37.01,37.01,19302.0,36.9131,36.9429,36.6852,36.6852,19302.0
2020-10-09 10:30:00,37.03,37.14,36.97,37.12,23098.0,36.705,36.814,36.6455,36.7942,23098.0
2020-10-09 11:00:00,37.12,37.26,37.11,37.21,25166.0,36.7942,36.933,36.7843,36.8834,25166.0
2020-10-09 11:30:00,37.22,37.51,37.13,37.46,31206.0,36.8933,37.1808,36.8041,37.1312,31206.0
2020-10-09 12:00:00,37.47,37.55,37.36,37.37,42099.0,37.1411,37.2204,37.0321,37.042,42099.0
2020-10-09 12:30:00,37.38,37.39,37.23,37.26,25943.0,37.0519,37.0618,36.9032,36.933,25943.0
2020-10-09 13:00:00,37.26,37.26,37.16,37.23,19346.0,36.933,36.933,36.8338,36.9032,19346.0
2020-10-09 13:30:00,37.23,37.29,37.19,37.27,22284.0,36.9032,36.9627,36.8636,36.9429,22284.0
2020-10-09 14:00:00,37.28,37.28,37.07,37.08,18943.0,36.9528,36.9528,36.7446,36.7545,18943.0
2020-10-09 14:30:00,37.09,37.12,36.96,37.03,51782.0,36.7645,36.7942,36.6356,36.705,51782.0
2020-10-09 15:00:00,37.03,37.08,36.95,37.0,45523.0,36.705,36.7545,36.6257,36.6752,45523.0
2020-10-09 15:30:00,37.0,37.0,36.69,36.75,158651.0,36.6752,36.6752,36.368,36.4274,158651.0
2020-10-12 09:30:00,36.66,36.66,36.36,36.45,72182.0,36.3382,36.3382,36.0409,36.1301,72182.0
2020-10-12 10:00:00,36.47,36.73,36.4,36.72,46245.0,36.1499,36.4076,36.0805,36.3977,46245.0
2020-10-12 10:30:00,36.7,36.7,36.32,36.37,48782.0,36.3779,36.3779,36.0012,36.0508,48782.0
2020-10-12 11:00:00,36.39,36.63,36.38,36.59,63987.0,36.0706,36.3085,36.0607,36.2688,63987.0
2020-10-12 11:30:00,36.59,36.69,36.53,36.68,68734.0,36.2688,36.368,36.2094,36.3581,68734.0
2020-10-12 12:00:00,36.69,36.69,36.45,36.53,112237.0,36.368,36.368,36.1301,36.2094,112237.0
2020-10-12 12:30:00,36.52,36.54,36.41,36.46,47224.0,36.1995,36.2193,36.0904,36.14,47224.0
2020-10-12 13:00:00,36.47,36.73,36.45,36.69,24217.0,36.1499,36.4076,36.1301,36.368,24217.0
2020-10-12 13:30:00,36.69,36.74,36.64,36.72,13366.0,36.368,36.4175,36.3184,36.3977,13366.0
2020-10-12 14:00:00,36.73,36.75,36.63,36.67,25994.0,36.4076,36.4274,36.3085,36.3481,25994.0
2020-10-12 14:30:00,36.69,36.77,36.65,36.76,18952.0,36.368,36.4473,36.3283,36.4374,18952.0
2020-10-12 15:00:00,36.76,36.97,36.75,36.94,29180.0,36.4374,36.6455,36.4274,36.6158,29180.0
2020-10-12 15:30:00,36.94,36.97,36.82,36.86,101938.0,36.6158,36.6455,36.4968,36.5365,101938.0
2020-10-13 09:30:00,36.46,36.6,36.2,36.24,42861.0,36.14,36.2788,35.8823,35.9219,42861.0
2020-10-13 10:00:00,36.2,36.38,36.15,36.23,18489.0,35.8823,36.0607,35.8327,35.912,18489.0
2020-10-13 10:30:00,36.24,36.41,36.05,36.1,21155.0,35.9219,36.0904,35.7336,35.7831,21155.0
2020-10-13 11:00:00,36.05,36.09,35.78,35.8,27441.0,35.7336,35.7732,35.466,35.4858,27441.0
2020-10-13 11:30:00,35.79,35.96,35.67,35.95,25651.0,35.4759,35.6444,35.3569,35.6345,25651.0
2020-10-13 12:00:00,35.95,36.21,35.94,36.17,17496.0,35.6345,35.8922,35.6245,35.8525,17496.0
2020-10-13 12:30:00,36.18,36.31,36.08,36.28,17158.0,35.8624,35.9913,35.7633,35.9616,17158.0
2020-10-13 13:00:00,36.33,36.4,36.26,36.35,25004.0,36.0111,36.0805,35.9417,36.0309,25004.0
2020-10-13 13:30:00,36.35,36.39,36.25,36.27,13411.0,36.0309,36.0706,35.9318,35.9517,13411.0
2020-10-13 14:00:00,36.26,36.34,36.19,36.21,18120.0,35.9417,36.021,35.8724,35.8922,18120.0
2020-10-13 14:30:00,36.2,36.2,35.95,35.98,33850.0,35.8823,35.8823,35.6345,35.6642,33850.0
2020-10-13 15:00:00,35.97,36.08,35.96,36.05,24101.0,35.6543,35.7633,35.6444,35.7336,24101.0
2020-10-13 15:30:00,36.06,36.11,35.99,35.99,122764.0,35.7435,35.7931,35.6741,35.6741,122764.0
2020-10-14 09:30:00,35.81,36.28,35.76,36.24,106223.0,35.4957,35.9616,35.4461,35.9219,106223.0
2020-10-14 10:00:00,36.24,36.5,36.11,36.28,133474.0,35.9219,36.1796,35.7931,35.9616,133474.0
2020-10-14 10:30:00,36.26,36.35,36.1,36.16,138385.0,35.9417,36.0309,35.7831,35.8426,138385.0
2020-10-14 11:00:00,36.18,36.38,36.12,36.35,48451.0,35.8624,36.0607,35.803,36.0309,48451.0
2020-10-14 11:30:00,36.36,36.39,36.12,36.18,28704.0,36.0409,36.0706,35.803,35.8624,28704.0
2020-10-14 12:00:00,36.18,36.42,36.17,36.25,102110.0,35.8624,36.1003,35.8525,35.9318,102110.0
2020-10-14 12:30:00,36.26,36.36,36.18,36.32,54807.0,35.9417,36.0409,35.8624,36.0012,54807.0
2020-10-14 13:00:00,36.32,36.43,36.28,36.29,66766.0,36.0012,36.1102,35.9616,35.9715,66766.0
2020-10-14 13:30:00,36.29,36.34,36.24,36.28,53259.0,35.9715,36.021,35.9219,35.9616,53259.0
2020-10-14 14:00:00,36.28,36.32,36.24,36.28,49261.0,35.9616,36.0012,35.9219,35.9616,49261.0
2020-10-14 14:30:00,36.27,36.31,36.21,36.29,80233.0,35.9517,35.9913,35.8922,35.9715,80233.0
2020-10-14 15:00:00,36.29,36.44,36.28,36.3,162561.0,35.9715,36.1202,35.9616,35.9814,162561.0
2020-10-14 15:30:00,36.29,36.31,35.98,36.0,238827.0,35.9715,35.9913,35.6642,35.684,238827.0
2020-10-15 09:30:00,35.57,35.57,35.18,35.26,44445.0,35.2578,35.2578,34.8712,34.9505,44445.0
2020-10-15 10:00:00,35.23,35.34,35.11,35.28,49447.0,34.9208,35.0298,34.8018,34.9703,49447.0
2020-10-15 10:30:00,35.29,35.45,35.2,35.45,51170.0,34.9803,35.1388,34.891,35.1388,51170.0
2020-10-15 11:00:00,35.43,35.69,35.37,35.62,106633.0,35.119,35.3767,35.0596,35.3074,106633.0
2020-10-15 11:30:00,35.62,35.99,35.54,35.8,46437.0,35.3074,35.6741,35.2281,35.4858,46437.0
2020-10-15 12:00:00,35.8,35.84,35.7,35.8,55560.0,35.4858,35.5254,35.3867,35.4858,55560.0
2020-10-15 12:30:00,35.8,35.94,35.77,35.9,51868.0,35.4858,35.6245,35.456,35.5849,51868.0
2020-10-15 13:00:00,35.91,36.12,35.84,36.08,37184.0,35.5948,35.803,35.5254,35.7633,37184.0
2020-10-15 13:30:00,36.09,36.09,35.98,36.05,44202.0,35.7732,35.7732,35.6642,35.7336,44202.0
2020-10-15 14:00:00,36.06,36.23,36.05,36.16,56343.0,35.7435,35.912,35.7336,35.8426,56343.0
2020-10-15 14:30:00,36.15,36.35,36.14,36.34,61078.0,35.8327,36.0309,35.8228,36.021,61078.0
2020-10-15 15:00:00,36.33,36.39,36.2,36.32,55219.0,36.0111,36.0706,35.8823,36.0012,55219.0
2020-10-15 15:30:00,36.32,36.45,36.27,36.33,175065.0,36.0012,36.1301,35.9517,36.0111,175065.0
2020-10-16 09:30:00,36.69,36.86,36.37,36.65,94342.0,36.368,36.5365,36.0508,36.3283,94342.0
2020-10-16 10:00:00,36.65,36.71,36.36,36.58,45056.0,36.3283,36.3878,36.0409,36.2589,45056.0
2020-10-16 10:30:00,36.61,36.75,36.54,36.55,95188.0,36.2887,36.4274,36.2193,36.2292,95188.0
2020-10-16 11:00:00,36.55,36.82,36.52,36.81,29159.0,36.2292,36.4968,36.1995,36.4869,29159.0
2020-10-16 11:30:00,36.8,36.83,36.67,36.68,26701.0,36.477,36.5067,36.3481,36.3581,26701.0
2020-10-16 12:00:00,36.67,36.67,36.44,36.48,32318.0,36.3481,36.3481,36.1202,36.1598,32318.0
2020-10-16 12:30:00,36.49,36.49,36.21,36.28,28843.0,36.1697,36.1697,35.8922,35.9616,28843.0
2020-10-16 13:00:00,36.27,36.32,36.16,36.22,38788.0,35.9517,36.0012,35.8426,35.9021,38788.0
2020-10-16 13:30:00,36.23,36.28,36.18,36.27,23554.0,35.912,35.9616,35.8624,35.9517,23554.0
2020-10-16 14:00:00,36.27,36.42,36.24,36.41,25024.0,35.9517,36.1003,35.9219,36.0904,25024.0
2020-10-16 14:30:00,36.42,36.52,36.4,36.52,34676.0,36.1003,36.1995,36.0805,36.1995,34676.0
2020-10-16 15:00:00,36.52,36.52,36.45,36.48,37696.0,36.1995,36.1995,36.1301,36.1598,37696.0
2020-10-16 15:30:00,36.48,36.49,36.23,36.27,111916.0,36.1598,36.1697,35.912,35.9517,111916.0
2020-10-19 09:30:00,36.5,36.59,36.18,36.38,22363.0,36.1796,36.2688,35.8624,36.0607,22363.0
2020-10-19 10:00:00,36.35,36.38,36.1,36.29,24432.0,36.0309,36.0607,35.7831,35.9715,24432.0
2020-10-19 10:30:00,36.36,36.46,36.25,36.46,47507.0,36.0409,36.14,35.9318,36.14,47507.0
2020-10-19 11:00:00,36.45,36.46,36.03,36.15,16505.0,36.1301,36.14,35.7138,35.8327,16505.0
2020-10-19 11:30:00,36.13,36.19,36.03,36.18,15528.0,35.8129,35.8724,35.7138,35.8624,15528.0
2020-10-19 12:00:00,36.15,36.18,36.09,36.11,10841.0,35.8327,35.8624,35.7732,35.7931,10841.0
2020-10-19 12:30:00,36.11,36.12,36.03,36.05,11506.0,35.7931,35.803,35.7138,35.7336,11506.0
2020-10-19 13:00:00,36.04,36.06,35.99,36.01,18554.0,35.7237,35.7435,35.6741,35.6939,18554.0
2020-10-19 13:30:00,36.01,36.06,35.83,35.87,30013.0,35.6939,35.7435,35.5155,35.5552,30013.0
2020-10-19 14:00:00,35.86,35.89,35.71,35.85,21701.0,35.5452,35.575,35.3966,35.5353,21701.0
2020-10-19 14:30:00,35.85,35.86,35.35,35.35,30152.0,35.5353,35.5452,35.0397,35.0397,30152.0
2020-10-19 15:00:00,35.39,35.46,35.27,35.42,35569.0,35.0794,35.1488,34.9604,35.1091,35569.0
2020-10-19 15:30:00,35.43,35.54,35.33,35.49,184425.0,35.119,35.2281,35.0199,35.1785,184425.0
2020-10-20 09:30:00,35.87,36.13,35.75,36.08,60241.0,35.5552,35.8129,35.4362,35.7633,60241.0
2020-10-20 10:00:00,36.09,36.12,35.58,35.76,31754.0,35.7732,35.803,35.2677,35.4461,31754.0
2020-10-20 10:30:00,35.79,35.85,35.66,35.67,48415.0,35.4759,35.5353,35.347,35.3569,48415.0
2020-10-20 11:00:00,35.61,35.63,35.39,35.47,40300.0,35.2974,35.3173,35.0794,35.1587,40300.0
2020-10-20 11:30:00,35.48,35.59,35.44,35.49,24001.0,35.1686,35.2776,35.1289,35.1785,24001.0
2020-10-20 12:00:00,35.48,35.54,35.28,35.29,51299.0,35.1686,35.2281,34.9703,34.9803,51299.0
2020-10-20 12:30:00,35.27,35.55,35.26,35.55,82522.0,34.9604,35.238,34.9505,35.238,82522.0
2020-10-20 13:00:00,35.55,35.62,35.42,35.47,89411.0,35.238,35.3074,35.1091,35.1587,89411.0
2020-10-20 13:30:00,35.47,35.55,35.34,35.37,64565.0,35.1587,35.238,35.0298,35.0596,64565.0
2020-10-20 14:00:00,35.36,35.48,35.32,35.35,79697.0,35.0496,35.1686,35.01,35.0397,79697.0
2020-10-20 14:30:00,35.35,35.37,35.11,35.13,56788.0,35.0397,35.0596,34.8018,34.8217,56788.0
2020-10-20 15:00:00,35.16,35.25,34.92,35.09,86414.0,34.8514,34.9406,34.6135,34.782,86414.0
2020-10-20 15:30:00,35.08,35.24,34.99,34.99,197957.0,34.7721,34.9307,34.6829,34.6829,197957.0
2020-10-21 09:30:00,34.7,34.98,34.69,34.85,47386.0,34.3954,34.673,34.3855,34.5441,47386.0
2020-10-21 10:00:00,34.85,35.01,34.73,34.8,25169.0,34.5441,34.7027,34.4252,34.4946,25169.0
2020-10-21 10:30:00,34.75,34.84,34.55,34.56,25270.0,34.445,34.5342,34.2467,34.2567,25270.0
2020-10-21 11:00:00,34.55,34.67,34.47,34.65,28394.0,34.2467,34.3657,34.1674,34.3459,28394.0
2020-10-21 11:30:00,34.66,34.79,34.64,34.72,27058.0,34.3558,34.4846,34.336,34.4153,27058.0
2020-10-21 12:00:00,34.77,35.0,34.7,34.89,30660.0,34.4648,34.6928,34.3954,34.5838,30660.0
2020-10-21 12:30:00,34.87,34.89,34.69,34.7,28493.0,34.5639,34.5838,34.3855,34.3954,28493.0
2020-10-21 13:00:00,34.7,34.75,34.53,34.54,21634.0,34.3954,34.445,34.2269,34.2368,21634.0
2020-10-21 13:30:00,34.52,34.53,34.42,34.48,33865.0,34.217,34.2269,34.1179,34.1774,33865.0
2020-10-21 14:00:00,34.5,34.76,34.49,34.72,65830.0,34.1972,34.4549,34.1873,34.4153,65830.0
2020-10-21 14:30:00,34.71,34.82,34.68,34.8,46335.0,34.4053,34.5144,34.3756,34.4946,46335.0
2020-10-21 15:00:00,34.81,34.84,34.69,34.73,83963.0,34.5045,34.5342,34.3855,34.4252,83963.0
2020-10-21 15:30:00,34.73,34.76,34.52,34.53,188241.0,34.4252,34.4549,34.217,34.2269,188241.0
2020-10-22 09:30:00,34.55,34.86,34.53,34.7,46520.0,34.2467,34.554,34.2269,34.3954,46520.0
2020-10-22 10:00:00,34.7,34.73,34.37,34.41,34216.0,34.3954,34.4252,34.0683,34.108,34216.0
2020-10-22 10:30:00,34.41,34.74,34.38,34.69,37263.0,34.108,34.4351,34.0782,34.3855,37263.0
2020-10-22 11:00:00,34.69,34.85,34.66,34.7,34559.0,34.3855,34.5441,34.3558,34.3954,34559.0
2020-10-22 11:30:00,34.67,34.7,34.51,34.53,25536.0,34.3657,34.3954,34.2071,34.2269,25536.0
2020-10-22 12:00:00,34.55,34.61,34.42,34.61,30260.0,34.2467,34.3062,34.1179,34.3062,30260.0
2020-10-22 12:30:00,34.6,34.69,34.5,34.61,22780.0,34.2963,34.3855,34.1972,34.3062,22780.0
2020-10-22 13:00:00,34.61,34.76,34.5,34.58,27392.0,34.3062,34.4549,34.1972,34.2765,27392.0
2020-10-22 13:30:00,34.58,34.76,34.56,34.73,21234.0,34.2765,34.4549,34.2567,34.4252,21234.0
2020-10-22 14:00:00,34.76,34.88,34.74,34.77,33077.0,34.4549,34.5739,34.4351,34.4648,33077.0
2020-10-22 14:30:00,34.76,34.86,34.75,34.79,32093.0,34.4549,34.554,34.445,34.4846,32093.0
2020-10-22 15:00:00,34.8,34.95,34.78,34.94,40851.0,34.4946,34.6432,34.4747,34.6333,40851.0
2020-10-22 15:30:00,34.95,34.95,34.77,34.86,130033.0,34.6432,34.6432,34.4648,34.554,130033.0
2020-10-23 09:30:00,35.26,35.49,35.0,35.25,38985.0,34.9505,35.1785,34.6928,34.9406,38985.0
2020-10-23 10:00:00,35.22,35.29,34.97,35.1,42984.0,34.9109,34.9803,34.6631,34.7919,42984.0
2020-10-23 10:30:00,35.12,35.55,35.12,35.48,42235.0,34.8117,35.238,34.8117,35.1686,42235.0
2020-10-23 11:00:00,35.48,35.64,35.39,35.57,50762.0,35.1686,35.3272,35.0794,35.2578,50762.0
2020-10-23 11:30:00,35.57,35.77,35.46,35.47,50255.0,35.2578,35.456,35.1488,35.1587,50255.0
2020-10-23 12:00:00,35.48,35.53,35.27,35.38,29762.0,35.1686,35.2181,34.9604,35.0695,29762.0
2020-10-23 12:30:00,35.37,35.4,35.22,35.22,21121.0,35.0596,35.0893,34.9109,34.9109,21121.0
2020-10-23 13:00:00,35.22,35.46,35.21,35.4,68305.0,34.9109,35.1488,34.901,35.0893,68305.0
2020-10-23 13:30:00,35.4,35.45,35.34,35.41,28902.0,35.0893,35.1388,35.0298,35.0992,28902.0
2020-10-23 14:00:00,35.4,35.44,35.33,35.38,44673.0,35.0893,35.1289,35.0199,35.0695,44673.0
2020-10-23 14:30:00,35.37,35.41,35.2,35.3,91425.0,35.0596,35.0992,34.891,34.9902,91425.0
2020-10-23 15:00:00,35.3,35.42,35.28,35.37,112078.0,34.9902,35.1091,34.9703,35.0596,112078.0
2020-10-23 15:30:00,35.37,35.38,35.11,35.2,208155.0,35.0596,35.0695,34.8018,34.891,208155.0
2020-10-26 09:30:00,34.57,34.59,33.72,33.93,62204.0,34.2666,34.2864,33.424,33.6322,62204.0
2020-10-26 10:00:00,33.91,33.97,33.69,33.81,19852.0,33.6124,33.6718,33.3943,33.5132,19852.0
2020-10-26 10:30:00,33.79,33.79,33.39,33.39,20522.0,33.4934,33.4934,33.0969,33.0969,20522.0
2020-10-26 11:00:00,33.39,33.45,33.24,33.39,56260.0,33.0969,33.1564,32.9482,33.0969,56260.0
2020-10-26 11:30:00,33.41,33.51,33.31,33.37,27256.0,33.1168,33.2159,33.0176,33.0771,27256.0
2020-10-26 12:00:00,33.35,33.36,33.16,33.27,27876.0,33.0573,33.0672,32.8689,32.978,27876.0
2020-10-26 12:30:00,33.24,33.54,33.15,33.52,33867.0,32.9482,33.2456,32.859,33.2258,33867.0
2020-10-26 13:00:00,33.52,33.62,33.45,33.46,24023.0,33.2258,33.3249,33.1564,33.1663,24023.0
2020-10-26 13:30:00,33.45,33.55,33.37,33.53,42647.0,33.1564,33.2555,33.0771,33.2357,42647.0
2020-10-26 14:00:00,33.52,33.9,33.5,33.89,28969.0,33.2258,33.6025,33.206,33.5925,28969.0
2020-10-26 14:30:00,33.87,33.88,33.71,33.72,29447.0,33.5727,33.5826,33.4141,33.424,29447.0
2020-10-26 15:00:00,33.75,33.82,33.72,33.78,50120.0,33.4538,33.5232,33.424,33.4835,50120.0
2020-10-26 15:30:00,33.8,34.04,33.76,34.03,246524.0,33.5033,33.7412,33.4637,33.7313,246524.0
2020-10-27 09:30:00,33.76,34.01,33.4,33.52,103338.0,33.4637,33.7115,33.1068,33.2258,103338.0
2020-10-27 10:00:00,33.55,33.64,33.49,33.58,123529.0,33.2555,33.3447,33.1961,33.2853,123529.0
2020-10-27 10:30:00,33.58,33.61,33.45,33.49,71572.0,33.2853,33.315,33.1564,33.1961,71572.0
2020-10-27 11:00:00,33.5,33.53,33.43,33.44,121438.0,33.206,33.2357,33.1366,33.1465,121438.0
2020-10-27 11:30:00,33.44,33.46,33.39,33.45,97272.0,33.1465,33.1663,33.0969,33.1564,97272.0
2020-10-27 12:00:00,33.44,33.5,33.43,33.46,64291.0,33.1465,33.206,33.1366,33.1663,64291.0
2020-10-27 12:30:00,33.45,33.48,33.43,33.46,101100.0,33.1564,33.1861,33.1366,33.1663,101100.0
2020-10-27 13:00:00,33.45,33.55,33.43,33.54,73543.0,33.1564,33.2555,33.1366,33.2456,73543.0
2020-10-27 13:30:00,33.54,33.61,33.43,33.47,75769.0,33.2456,33.315,33.1366,33.1762,75769.0
2020-10-27 14:00:00,33.46,33.55,33.41,33.48,113068.0,33.1663,33.2555,33.1168,33.1861,113068.0
2020-10-27 14:30:00,33.48,33.49,33.32,33.33,113911.0,33.1861,33.1961,33.0275,33.0375,113911.0
2020-10-27 15:00:00,33.33,33.33,33.06,33.11,101520.0,33.0375,33.0375,32.7698,32.8194,101520.0
2020-10-27 15:30:00,33.11,33.23,32.94,32.95,292828.0,32.8194,32.9383,32.6509,32.6608,292828.0
2020-10-28 09:30:00,32.14,32.7,31.82,32.62,139491.0,31.8579,32.413,31.5407,32.3337,139491.0
2020-10-28 10:00:00,32.61,32.69,32.47,32.52,144535.0,32.3238,32.4031,32.185,32.2346,144535.0
2020-10-28 10:30:00,32.52,32.53,32.16,32.2,117982.0,32.2346,32.2445,31.8777,31.9174,117982.0
2020-10-28 11:00:00,32.18,32.29,32.07,32.09,50757.0,31.8975,32.0066,31.7885,31.8083,50757.0
2020-10-28 11:30:00,32.11,32.81,32.04,32.76,76297.0,31.8282,32.522,31.7588,32.4725,76297.0
2020-10-28 12:00:00,32.75,33.16,32.67,32.94,174428.0,32.4625,32.8689,32.3832,32.6509,174428.0
2020-10-28 12:30:00,32.94,33.13,32.76,32.78,77026.0,32.6509,32.8392,32.4725,32.4923,77026.0
2020-10-28 13:00:00,32.78,32.79,32.47,32.61,64529.0,32.4923,32.5022,32.185,32.3238,64529.0
2020-10-28 13:30:00,32.61,32.62,32.37,32.43,72545.0,32.3238,32.3337,32.0859,32.1454,72545.0
2020-10-28 14:00:00,32.42,32.58,32.26,32.58,88081.0,32.1354,32.294,31.9768,32.294,88081.0
2020-10-28 14:30:00,32.61,32.7,32.52,32.69,108960.0,32.3238,32.413,32.2346,32.4031,108960.0
2020-10-28 15:00:00,32.7,32.7,32.43,32.54,172779.0,32.413,32.413,32.1454,32.2544,172779.0
2020-10-28 15:30:00,32.54,32.63,32.08,32.14,303647.0,32.2544,32.3436,31.7984,31.8579,303647.0
2020-10-29 09:30:00,32.33,34.51,32.2,34.13,394578.0,32.0462,34.2071,31.9174,33.8304,394578.0
2020-10-29 10:00:00,34.14,34.4,33.71,34.05,158852.0,33.8403,34.0981,33.4141,33.7511,158852.0
2020-10-29 10:30:00,34.05,34.63,33.95,34.14,205401.0,33.7511,34.326,33.652,33.8403,205401.0
2020-10-29 11:00:00,34.13,34.32,33.77,33.77,68499.0,33.8304,34.0188,33.4736,33.4736,68499.0
2020-10-29 11:30:00,33.76,33.77,33.33,33.5,134133.0,33.4637,33.4736,33.0375,33.206,134133.0
2020-10-29 12:00:00,33.52,34.0,33.49,33.95,55831.0,33.2258,33.7016,33.1961,33.652,55831.0
2020-10-29 12:30:00,33.98,34.1,33.85,33.87,43465.0,33.6818,33.8007,33.5529,33.5727,43465.0
2020-10-29 13:00:00,33.88,33.88,33.31,33.32,70654.0,33.5826,33.5826,33.0176,33.0275,70654.0
2020-10-29 13:30:00,33.34,33.87,33.3,33.87,58954.0,33.0474,33.5727,33.0077,33.5727,58954.0
2020-10-29 14:00:00,33.88,34.5,33.88,34.3,90847.0,33.5826,34.1972,33.5826,33.9989,90847.0
2020-10-29 14:30:00,34.27,34.3,33.83,34.04,61921.0,33.9692,33.9989,33.5331,33.7412,61921.0
2020-10-29 15:00:00,34.09,34.25,33.98,34.25,85079.0,33.7908,33.9494,33.6818,33.9494,85079.0
2020-10-29 15:30:00,34.25,34.44,34.06,34.07,244706.0,33.9494,34.1377,33.761,33.771,244706.0
2020-10-30 09:30:00,34.06,35.43,34.06,35.2,140596.0,33.761,35.119,33.761,34.891,140596.0
2020-10-30 10:00:00,35.32,35.44,34.79,34.85,81861.0,35.01,35.1289,34.4846,34.5441,81861.0
2020-10-30 10:30:00,34.83,34.85,34.36,34.49,64782.0,34.5243,34.5441,34.0584,34.1873,64782.0
2020-10-30 11:00:00,34.51,35.12,34.51,34.84,238270.0,34.2071,34.8117,34.2071,34.5342,238270.0
2020-10-30 11:30:00,34.77,34.96,34.6,34.93,59642.0,34.4648,34.6531,34.2963,34.6234,59642.0
2020-10-30 12:00:00,34.9,35.01,34.85,34.98,71471.0,34.5937,34.7027,34.5441,34.673,71471.0
2020-10-30 12:30:00,34.96,34.96,34.71,34.75,42521.0,34.6531,34.6531,34.4053,34.445,42521.0
2020-10-30 13:00:00,34.75,34.93,34.7,34.87,67868.0,34.445,34.6234,34.3954,34.5639,67868.0
2020-10-30 13:30:00,34.87,35.0,34.61,34.97,77052.0,34.5639,34.6928,34.3062,34.6631,77052.0
2020-10-30 14:00:00,34.95,35.3,34.94,35.07,82445.0,34.6432,34.9902,34.6333,34.7622,82445.0
2020-10-30 14:30:00,35.05,35.52,34.97,35.42,104594.0,34.7424,35.2082,34.6631,35.1091,104594.0
2020-10-30 15:00:00,35.4,35.44,35.2,35.22,120943.0,35.0893,35.1289,34.891,34.9109,120943.0
2020-10-30 15:30:00,35.21,35.81,35.05,35.78,295883.0,34.901,35.4957,34.7424,35.466,295883.0
2020-11-02 09:30:00,36.31,36.66,35.99,36.65,70108.0,35.9913,36.3382,35.6741,36.3283,70108.0
2020-11-02 10:00:00,36.7,36.86,36.49,36.8,95222.0,36.3779,36.5365,36.1697,36.477,95222.0
2020-11-02 10:30:00,36.77,36.91,36.64,36.81,56366.0,36.4473,36.586,36.3184,36.4869,56366.0
2020-11-02 11:00:00,36.84,37.18,36.83,37.13,65592.0,36.5166,36.8537,36.5067,36.8041,65592.0
2020-11-02 11:30:00,37.14,37.49,37.14,37.48,45357.0,36.814,37.1609,36.814,37.151,45357.0
2020-11-02 12:00:00,37.5,37.64,37.43,37.58,44538.0,37.1709,37.3096,37.1015,37.2502,44538.0
2020-11-02 12:30:00,37.58,37.58,37.2,37.32,42618.0,37.2502,37.2502,36.8735,36.9924,42618.0
2020-11-02 13:00:00,37.35,37.38,37.2,37.32,132638.0,37.0222,37.0519,36.8735,36.9924,132638.0
2020-11-02 13:30:00,37.31,37.55,37.28,37.35,89052.0,36.9825,37.2204,36.9528,37.0222,89052.0
2020-11-02 14:00:00,37.33,37.6,37.33,37.54,57795.0,37.0023,37.27,37.0023,37.2105,57795.0
2020-11-02 14:30:00,37.54,37.78,37.45,37.58,58397.0,37.2105,37.4484,37.1213,37.2502,58397.0
2020-11-02 15:00:00,37.59,37.82,37.59,37.67,74315.0,37.2601,37.488,37.2601,37.3394,74315.0
2020-11-02 15:30:00,37.69,37.78,37.43,37.72,243081.0,37.3592,37.4484,37.1015,37.3889,243081.0
2020-11-03 09:30:00,38.36,38.93,38.07,38.89,88533.0,38.0233,38.5883,37.7359,38.5487,88533.0
2020-11-03 10:00:00,38.89,39.12,38.79,39.06,74110.0,38.5487,38.7766,38.4495,38.7172,74110.0
2020-11-03 10:30:00,39.06,39.07,38.59,38.96,135986.0,38.7172,38.7271,38.2513,38.618,135986.0
2020-11-03 11:00:00,39.0,39.21,38.91,39.09,58836.0,38.6577,38.8658,38.5685,38.7469,58836.0
2020-11-03 11:30:00,39.1,39.17,38.81,38.89,65030.0,38.7568,38.8262,38.4694,38.5487,65030.0
2020-11-03 12:00:00,38.9,38.97,38.82,38.87,47202.0,38.5586,38.628,38.4793,38.5288,47202.0
2020-11-03 12:30:00,38.87,39.0,38.72,38.77,50861.0,38.5288,38.6577,38.3801,38.4297,50861.0
2020-11-03 13:00:00,38.75,38.95,38.74,38.93,38684.0,38.4099,38.6081,38.4,38.5883,38684.0
2020-11-03 13:30:00,38.94,39.05,38.84,38.89,55103.0,38.5982,38.7073,38.4991,38.5487,55103.0
2020-11-03 14:00:00,38.88,39.2,38.87,39.13,44549.0,38.5387,38.8559,38.5288,38.7865,44549.0
2020-11-03 14:30:00,39.14,39.48,39.12,39.46,64133.0,38.7965,39.1335,38.7766,39.1137,64133.0
2020-11-03 15:00:00,39.46,39.46,39.23,39.26,92501.0,39.1137,39.1137,38.8857,38.9154,92501.0
2020-11-03 15:30:00,39.26,39.8,39.26,39.42,271506.0,38.9154,39.4507,38.9154,39.074,271506.0
2020-11-04 09:30:00,38.84,38.87,37.82,38.71,93941.0,38.4991,38.5288,37.488,38.3702,93941.0
2020-11-04 10:00:00,38.78,39.64,38.76,39.05,61083.0,38.4396,39.2921,38.4198,38.7073,61083.0
2020-11-04 10:30:00,39.1,39.36,38.91,39.18,76486.0,38.7568,39.0145,38.5685,38.8361,76486.0
2020-11-04 11:00:00,39.18,39.2,38.61,38.73,49845.0,38.8361,38.8559,38.2711,38.3901,49845.0
2020-11-04 11:30:00,38.73,39.35,38.73,39.28,39799.0,38.3901,39.0046,38.3901,38.9352,39799.0
2020-11-04 12:00:00,39.26,39.72,39.22,39.55,43848.0,38.9154,39.3714,38.8758,39.2029,43848.0
2020-11-04 12:30:00,39.56,39.59,39.04,39.13,45588.0,39.2128,39.2425,38.6973,38.7865,45588.0
2020-11-04 13:00:00,39.1,39.16,38.76,38.79,41052.0,38.7568,38.8163,38.4198,38.4495,41052.0
2020-11-04 13:30:00,38.79,38.87,38.58,38.67,41179.0,38.4495,38.5288,38.2414,38.3306,41179.0
2020-11-04 14:00:00,38.67,38.74,38.39,38.45,82220.0,38.3306,38.4,38.053,38.1125,82220.0
2020-11-04 14:30:00,38.48,38.6,38.39,38.55,59835.0,38.1423,38.2612,38.053,38.2116,59835.0
2020-11-04 15:00:00,38.56,38.57,38.03,38.08,115837.0,38.2216,38.2315,37.6962,37.7458,115837.0
2020-11-04 15:30:00,38.09,38.3,38.04,38.07,287071.0,37.7557,37.9638,37.7061,37.7359,287071.0
2020-11-05 09:30:00,38.23,38.88,38.23,38.58,172747.0,37.8944,38.5387,37.8944,38.2414,172747.0
2020-11-05 10:00:00,38.63,38.99,38.5,38.74,72291.0,38.2909,38.6478,38.1621,38.4,72291.0
2020-11-05 10:30:00,38.71,38.87,38.64,38.84,60204.0,38.3702,38.5288,38.3008,38.4991,60204.0
2020-11-05 11:00:00,38.84,38.87,38.65,38.74,44984.0,38.4991,38.5288,38.3108,38.4,44984.0
2020-11-05 11:30:00,38.76,38.78,38.59,38.67,42284.0,38.4198,38.4396,38.2513,38.3306,42284.0
2020-11-05 12:00:00,38.66,38.71,38.38,38.5,66908.0,38.3207,38.3702,38.0431,38.1621,66908.0
2020-11-05 12:30:00,38.5,38.87,38.5,38.85,60901.0,38.1621,38.5288,38.1621,38.509,60901.0
2020-11-05 13:00:00,38.89,39.02,38.87,38.92,60737.0,38.5487,38.6775,38.5288,38.5784,60737.0
2020-11-05 13:30:00,38.95,39.02,38.79,38.86,50495.0,38.6081,38.6775,38.4495,38.5189,50495.0
2020-11-05 14:00:00,38.86,38.96,38.74,38.75,44485.0,38.5189,38.618,38.4,38.4099,44485.0
2020-11-05 14:30:00,38.75,38.81,38.61,38.8,40665.0,38.4099,38.4694,38.2711,38.4594,40665.0
2020-11-05 15:00:00,38.77,38.95,38.71,38.91,62641.0,38.4297,38.6081,38.3702,38.5685,62641.0
2020-11-05 15:30:00,38.93,38.94,38.64,38.76,152316.0,38.5883,38.5982,38.3008,38.4198,152316.0
2020-11-06 09:30:00,38.52,38.83,38.41,38.59,40153.0,38.1819,38.4892,38.0729,38.2513,40153.0
2020-11-06 10:00:00,38.59,38.77,38.45,38.69,35925.0,38.2513,38.4297,38.1125,38.3504,35925.0
2020-11-06 10:30:00,38.67,38.98,38.56,38.65,29645.0,38.3306,38.6379,38.2216,38.3108,29645.0
2020-11-06 11:00:00,38.66,38.93,38.63,38.68,25202.0,38.3207,38.5883,38.2909,38.3405,25202.0
2020-11-06 11:30:00,38.68,38.95,38.64,38.87,20033.0,38.3405,38.6081,38.3008,38.5288,20033.0
2020-11-06 12:00:00,38.89,39.01,38.8,38.83,27665.0,38.5487,38.6676,38.4594,38.4892,27665.0
2020-11-06 12:30:00,38.87,38.97,38.8,38.81,22229.0,38.5288,38.628,38.4594,38.4694,22229.0
2020-11-06 13:00:00,38.84,38.95,38.82,38.87,26000.0,38.4991,38.6081,38.4793,38.5288,26000.0
2020-11-06 13:30:00,38.87,38.95,38.8,38.9,25478.0,38.5288,38.6081,38.4594,38.5586,25478.0
2020-11-06 14:00:00,38.92,38.97,38.79,38.9,27353.0,38.5784,38.628,38.4495,38.5586,27353.0
2020-11-06 14:30:00,38.91,38.92,38.8,38.85,51292.0,38.5685,38.5784,38.4594,38.509,51292.0
2020-11-06 15:00:00,38.85,38.97,38.75,38.97,57425.0,38.509,38.628,38.4099,38.628,57425.0
2020-11-06 15:30:00,38.96,39.15,38.82,38.83,171933.0,38.618,38.8064,38.4793,38.4892,171933.0
2020-11-09 09:30:00,43.76,45.02,43.69,44.16,753977.0,43.3759,44.6249,43.3065,43.7724,753977.0
2020-11-09 10:00:00,44.18,44.53,43.43,43.57,218622.0,43.7922,44.1392,43.0488,43.1876,218622.0
2020-11-09 10:30:00,43.57,43.67,42.52,42.62,248046.0,43.1876,43.2867,42.1468,42.2459,248046.0
2020-11-09 11:00:00,42.71,42.79,42.17,42.64,107949.0,42.3351,42.4144,41.7999,42.2657,107949.0
2020-11-09 11:30:00,42.65,43.36,42.62,43.14,203337.0,42.2757,42.9794,42.2459,42.7614,203337.0
2020-11-09 12:00:00,43.16,43.23,42.73,42.86,110961.0,42.7812,42.8506,42.355,42.4838,110961.0
2020-11-09 12:30:00,42.82,43.05,42.79,42.98,38238.0,42.4442,42.6721,42.4144,42.6028,38238.0
2020-11-09 13:00:00,42.0,42.94,42.0,42.72,108321.0,41.6314,42.5631,41.6314,42.345,108321.0
2020-11-09 13:30:00,42.66,43.0,42.6,42.71,242555.0,42.2856,42.6226,42.2261,42.3351,242555.0
2020-11-09 14:00:00,42.75,42.79,42.43,42.65,134571.0,42.3748,42.4144,42.0576,42.2757,134571.0
2020-11-09 14:30:00,42.64,42.83,42.51,42.71,173150.0,42.2657,42.4541,42.1369,42.3351,173150.0
2020-11-09 15:00:00,42.72,43.08,42.7,42.93,130372.0,42.345,42.7019,42.3252,42.5532,130372.0
2020-11-09 15:30:00,42.94,43.04,42.38,42.45,383297.0,42.5631,42.6622,42.008,42.0774,383297.0
2020-11-10 09:30:00,42.77,43.53,42.49,43.49,59521.0,42.3946,43.1479,42.1171,43.1083,59521.0
2020-11-10 10:00:00,43.52,44.04,43.44,43.85,98118.0,43.138,43.6535,43.0587,43.4651,98118.0
2020-11-10 10:30:00,43.93,43.93,43.19,43.5,107938.0,43.5444,43.5444,42.8109,43.1182,107938.0
2020-11-10 11:00:00,43.5,44.29,43.49,44.26,62398.0,43.1182,43.9013,43.1083,43.8715,62398.0
2020-11-10 11:30:00,44.26,44.26,43.93,44.11,39264.0,43.8715,43.8715,43.5444,43.7228,39264.0
2020-11-10 12:00:00,44.07,44.29,44.07,44.14,40760.0,43.6832,43.9013,43.6832,43.7526,40760.0
2020-11-10 12:30:00,44.13,44.15,43.84,43.98,36913.0,43.7427,43.7625,43.4552,43.594,36913.0
2020-11-10 13:00:00,43.99,44.0,43.71,43.73,27368.0,43.6039,43.6138,43.3263,43.3462,27368.0
2020-11-10 13:30:00,43.73,43.97,43.64,43.95,41865.0,43.3462,43.5841,43.257,43.5642,41865.0
2020-11-10 14:00:00,43.93,43.97,43.82,43.87,36313.0,43.5444,43.5841,43.4354,43.4849,36313.0
2020-11-10 14:30:00,43.87,43.97,43.72,43.81,62968.0,43.4849,43.5841,43.3363,43.4255,62968.0
2020-11-10 15:00:00,43.84,44.08,43.78,43.98,71208.0,43.4552,43.6931,43.3957,43.594,71208.0
2020-11-10 15:30:00,43.98,44.0,43.72,43.9,190555.0,43.594,43.6138,43.3363,43.5147,190555.0
2020-11-11 09:30:00,43.88,43.92,42.28,42.28,80263.0,43.4949,43.5345,41.9089,41.9089,80263.0
2020-11-11 10:00:00,42.34,42.6,42.19,42.37,56551.0,41.9684,42.2261,41.8197,41.9981,56551.0
2020-11-11 10:30:00,42.41,42.77,42.34,42.56,47400.0,42.0378,42.3946,41.9684,42.1864,47400.0
2020-11-11 11:00:00,42.59,43.1,42.57,43.08,47520.0,42.2162,42.7217,42.1964,42.7019,47520.0
2020-11-11 11:30:00,43.13,43.14,42.7,42.83,40045.0,42.7514,42.7614,42.3252,42.4541,40045.0
2020-11-11 12:00:00,42.8,42.82,42.43,42.51,37799.0,42.4243,42.4442,42.0576,42.1369,37799.0
2020-11-11 12:30:00,42.5,42.53,42.38,42.48,30345.0,42.127,42.1567,42.008,42.1071,30345.0
2020-11-11 13:00:00,42.48,42.6,42.28,42.47,36670.0,42.1071,42.2261,41.9089,42.0972,36670.0
2020-11-11 13:30:00,42.49,42.49,42.1,42.1,46199.0,42.1171,42.1171,41.7305,41.7305,46199.0
2020-11-11 14:00:00,42.13,42.24,42.07,42.13,43957.0,41.7602,41.8693,41.7007,41.7602,43957.0
2020-11-11 14:30:00,42.12,42.22,41.97,42.06,36407.0,41.7503,41.8494,41.6016,41.6908,36407.0
2020-11-11 15:00:00,42.06,42.1,41.75,41.76,83897.0,41.6908,41.7305,41.3836,41.3935,83897.0
2020-11-11 15:30:00,41.76,42.01,41.71,41.85,309681.0,41.3935,41.6413,41.3439,41.4827,309681.0
2020-11-12 09:30:00,41.24,41.52,41.01,41.33,78604.0,40.878,41.1556,40.65,40.9672,78604.0
2020-11-12 10:00:00,41.33,41.84,41.15,41.65,81379.0,40.9672,41.4728,40.7888,41.2844,81379.0
2020-11-12 10:30:00,41.64,42.28,41.64,42.24,75881.0,41.2745,41.9089,41.2745,41.8693,75881.0
2020-11-12 11:00:00,42.23,42.43,42.02,42.35,51204.0,41.8593,42.0576,41.6512,41.9783,51204.0
2020-11-12 11:30:00,42.38,42.53,42.28,42.43,49255.0,42.008,42.1567,41.9089,42.0576,49255.0
2020-11-12 12:00:00,42.41,42.41,42.05,42.08,95255.0,42.0378,42.0378,41.6809,41.7107,95255.0
2020-11-12 12:30:00,42.09,42.1,41.71,41.73,25331.0,41.7206,41.7305,41.3439,41.3637,25331.0
2020-11-12 13:00:00,41.71,41.81,41.44,41.58,29261.0,41.3439,41.443,41.0763,41.215,29261.0
2020-11-12 13:30:00,41.57,41.77,41.5,41.73,42552.0,41.2051,41.4034,41.1357,41.3637,42552.0
2020-11-12 14:00:00,41.72,41.78,41.49,41.5,37042.0,41.3538,41.4133,41.1258,41.1357,37042.0
2020-11-12 14:30:00,41.5,41.65,41.27,41.3,41941.0,41.1357,41.2844,40.9078,40.9375,41941.0
2020-11-12 15:00:00,41.32,41.57,41.23,41.47,65325.0,40.9573,41.2051,40.8681,41.106,65325.0
2020-11-12 15:30:00,41.47,41.6,41.3,41.54,126803.0,41.106,41.2349,40.9375,41.1754,126803.0
2020-11-13 09:30:00,42.11,42.85,41.99,42.8,33468.0,41.7404,42.4739,41.6214,42.4243,33468.0
2020-11-13 10:00:00,42.85,43.22,42.68,42.83,32910.0,42.4739,42.8406,42.3054,42.4541,32910.0
2020-11-13 10:30:00,42.88,42.9,42.45,42.55,27801.0,42.5036,42.5235,42.0774,42.1765,27801.0
2020-11-13 11:00:00,42.62,42.84,42.58,42.76,22206.0,42.2459,42.464,42.2063,42.3847,22206.0
2020-11-13 11:30:00,42.78,42.94,42.69,42.88,16315.0,42.4045,42.5631,42.3153,42.5036,16315.0
2020-11-13 12:00:00,42.91,43.02,42.84,42.99,19381.0,42.5334,42.6424,42.464,42.6127,19381.0
2020-11-13 12:30:00,42.99,43.11,42.93,43.11,17736.0,42.6127,42.7316,42.5532,42.7316,17736.0
2020-11-13 13:00:00,43.17,43.35,43.1,43.32,45470.0,42.7911,42.9695,42.7217,42.9398,45470.0
2020-11-13 13:30:00,43.34,43.54,43.22,43.24,64714.0,42.9596,43.1578,42.8406,42.8605,64714.0
2020-11-13 14:00:00,43.25,43.46,43.23,43.38,24940.0,42.8704,43.0785,42.8506,42.9992,24940.0
2020-11-13 14:30:00,43.38,43.62,43.37,43.54,33027.0,42.9992,43.2371,42.9893,43.1578,33027.0
2020-11-13 15:00:00,43.5,43.56,43.41,43.51,36706.0,43.1182,43.1777,43.029,43.1281,36706.0
2020-11-13 15:30:00,43.52,43.69,43.47,43.53,139451.0,43.138,43.3065,43.0885,43.1479,139451.0
2020-11-16 09:30:00,45.0,45.0,44.19,44.29,145775.0,44.605,44.605,43.8021,43.9013,145775.0
2020-11-16 10:00:00,44.35,44.79,44.19,44.73,65005.0,43.9607,44.3969,43.8021,44.3374,65005.0
2020-11-16 10:30:00,44.77,45.22,44.5,45.22,124742.0,44.377,44.8231,44.1094,44.8231,124742.0
2020-11-16 11:00:00,45.19,45.64,45.11,45.56,71247.0,44.7934,45.2394,44.7141,45.1601,71247.0
2020-11-16 11:30:00,45.55,45.7,45.38,45.47,51249.0,45.1502,45.2989,44.9817,45.0709,51249.0
2020-11-16 12:00:00,45.51,45.51,45.22,45.25,41812.0,45.1105,45.1105,44.8231,44.8528,41812.0
2020-11-16 12:30:00,45.24,45.42,45.17,45.38,31478.0,44.8429,45.0213,44.7735,44.9817,31478.0
2020-11-16 13:00:00,45.32,45.44,45.14,45.29,73455.0,44.9222,45.0412,44.7438,44.8925,73455.0
2020-11-16 13:30:00,45.29,45.46,45.26,45.28,92761.0,44.8925,45.061,44.8627,44.8826,92761.0
2020-11-16 14:00:00,45.28,45.51,45.26,45.47,37425.0,44.8826,45.1105,44.8627,45.0709,37425.0
2020-11-16 14:30:00,45.47,45.51,45.36,45.46,52901.0,45.0709,45.1105,44.9619,45.061,52901.0
2020-11-16 15:00:00,45.46,45.51,45.34,45.43,93186.0,45.061,45.1105,44.942,45.0313,93186.0
2020-11-16 15:30:00,45.45,45.77,45.43,45.75,203719.0,45.0511,45.3683,45.0313,45.3484,203719.0
2020-11-17 09:30:00,45.97,45.97,45.06,45.09,217255.0,45.5665,45.5665,44.6645,44.6942,217255.0
2020-11-17 10:00:00,45.14,45.56,45.08,45.52,180239.0,44.7438,45.1601,44.6843,45.1205,180239.0
2020-11-17 10:30:00,45.53,45.84,45.45,45.8,29601.0,45.1304,45.4377,45.0511,45.398,29601.0
2020-11-17 11:00:00,45.79,46.25,45.7,46.17,80730.0,45.3881,45.8441,45.2989,45.7648,80730.0
2020-11-17 11:30:00,46.15,46.44,46.08,46.18,58134.0,45.7449,46.0324,45.6755,45.7747,58134.0
2020-11-17 12:00:00,46.18,46.2,45.87,46.1,51923.0,45.7747,45.7945,45.4674,45.6954,51923.0
2020-11-17 12:30:00,46.11,46.16,45.91,45.96,35098.0,45.7053,45.7548,45.507,45.5566,35098.0
2020-11-17 13:00:00,45.94,46.01,45.8,45.87,25776.0,45.5368,45.6062,45.398,45.4674,25776.0
2020-11-17 13:30:00,45.84,45.98,45.73,45.75,21458.0,45.4377,45.5764,45.3286,45.3484,21458.0
2020-11-17 14:00:00,45.76,46.03,45.76,45.98,50574.0,45.3584,45.626,45.3584,45.5764,50574.0
2020-11-17 14:30:00,45.98,46.08,45.9,46.07,66848.0,45.5764,45.6755,45.4971,45.6656,66848.0
2020-11-17 15:00:00,46.07,46.09,45.5,45.54,233408.0,45.6656,45.6855,45.1006,45.1403,233408.0
2020-11-17 15:30:00,45.53,45.64,45.48,45.6,175607.0,45.1304,45.2394,45.0808,45.1998,175607.0
2020-11-18 09:30:00,46.0,46.18,45.71,46.03,56756.0,45.5962,45.7747,45.3088,45.626,56756.0
2020-11-18 10:00:00,46.05,46.14,45.78,46.09,55345.0,45.6458,45.735,45.3782,45.6855,55345.0
2020-11-18 10:30:00,46.07,46.29,45.95,46.23,27296.0,45.6656,45.8837,45.5467,45.8242,27296.0
2020-11-18 11:00:00,46.23,46.8,46.22,46.76,49904.0,45.8242,46.3892,45.8143,46.3496,49904.0
2020-11-18 11:30:00,46.73,46.84,46.61,46.84,46991.0,46.3198,46.4289,46.2009,46.4289,46991.0
2020-11-18 12:00:00,46.82,46.89,46.59,46.65,42324.0,46.4091,46.4784,46.1811,46.2405,42324.0
2020-11-18 12:30:00,46.62,46.81,46.51,46.72,31260.0,46.2108,46.3991,46.1018,46.3099,31260.0
2020-11-18 13:00:00,46.71,46.86,46.64,46.69,26437.0,46.3,46.4487,46.2306,46.2802,26437.0
2020-11-18 13:30:00,46.68,46.82,46.63,46.79,22626.0,46.2703,46.4091,46.2207,46.3793,22626.0
2020-11-18 14:00:00,46.82,46.88,46.52,46.62,26112.0,46.4091,46.4685,46.1117,46.2108,26112.0
2020-11-18 14:30:00,46.61,46.9,46.54,46.81,36433.0,46.2009,46.4883,46.1315,46.3991,36433.0
2020-11-18 15:00:00,46.8,46.85,46.58,46.63,45775.0,46.3892,46.4388,46.1712,46.2207,45775.0
2020-11-18 15:30:00,46.58,46.64,45.99,46.02,134020.0,46.1712,46.2306,45.5863,45.6161,134020.0
2020-11-19 09:30:00,45.39,45.41,44.92,45.22,87632.0,44.9916,45.0114,44.5257,44.8231,87632.0
2020-11-19 10:00:00,45.19,45.45,44.9,45.02,29647.0,44.7934,45.0511,44.5059,44.6249,29647.0
2020-11-19 10:30:00,45.03,45.36,44.95,45.07,28509.0,44.6348,44.9619,44.5555,44.6744,28509.0
2020-11-19 11:00:00,45.07,45.14,44.78,45.0,29582.0,44.6744,44.7438,44.387,44.605,29582.0
2020-11-19 11:30:00,45.0,45.08,44.73,45.0,20061.0,44.605,44.6843,44.3374,44.605,20061.0
2020-11-19 12:00:00,45.02,45.11,44.9,45.02,27324.0,44.6249,44.7141,44.5059,44.6249,27324.0
2020-11-19 12:30:00,45.05,45.08,44.84,45.0,19852.0,44.6546,44.6843,44.4464,44.605,19852.0
2020-11-19 13:00:00,45.01,45.26,44.93,45.13,33923.0,44.6149,44.8627,44.5356,44.7339,33923.0
2020-11-19 13:30:00,45.13,45.15,44.99,45.02,24152.0,44.7339,44.7537,44.5951,44.6249,24152.0
2020-11-19 14:00:00,45.04,45.12,44.96,45.05,27936.0,44.6447,44.724,44.5654,44.6546,27936.0
2020-11-19 14:30:00,45.04,45.23,45.03,45.2,81464.0,44.6447,44.833,44.6348,44.8033,81464.0
2020-11-19 15:00:00,45.21,45.38,45.17,45.21,31099.0,44.8132,44.9817,44.7735,44.8132,31099.0
2020-11-19 15:30:00,45.22,45.52,45.22,45.45,91169.0,44.8231,45.1205,44.8231,45.0511,91169.0
2020-11-20 09:30:00,45.19,45.21,44.65,44.7,78075.0,44.7934,44.8132,44.2581,44.3077,78075.0
2020-11-20 10:00:00,44.74,44.92,44.6,44.68,27177.0,44.3473,44.5257,44.2085,44.2878,27177.0
2020-11-20 10:30:00,44.68,44.77,44.34,44.58,41842.0,44.2878,44.377,43.9508,44.1887,41842.0
2020-11-20 11:00:00,44.53,44.62,44.43,44.58,27859.0,44.1392,44.2284,44.04,44.1887,27859.0
2020-11-20 11:30:00,44.6,44.67,44.46,44.58,28382.0,44.2085,44.2779,44.0698,44.1887,28382.0
2020-11-20 12:00:00,44.6,44.68,44.42,44.66,51439.0,44.2085,44.2878,44.0301,44.268,51439.0
2020-11-20 12:30:00,44.68,44.71,44.48,44.59,28536.0,44.2878,44.3176,44.0896,44.1986,28536.0
2020-11-20 13:00:00,44.61,44.76,44.6,44.65,20433.0,44.2184,44.3671,44.2085,44.2581,20433.0
2020-11-20 13:30:00,44.64,44.69,44.52,44.58,22459.0,44.2482,44.2977,44.1292,44.1887,22459.0
2020-11-20 14:00:00,44.58,44.66,44.51,44.51,36595.0,44.1887,44.268,44.1193,44.1193,36595.0
2020-11-20 14:30:00,44.5,44.68,44.5,44.67,57509.0,44.1094,44.2878,44.1094,44.2779,57509.0
2020-11-20 15:00:00,44.68,44.72,44.5,44.62,65802.0,44.2878,44.3275,44.1094,44.2284,65802.0
2020-11-20 15:30:00,44.6,44.9,44.56,44.81,187172.0,44.2085,44.5059,44.1689,44.4167,187172.0
2020-11-23 09:30:00,45.27,45.76,45.15,45.68,41468.0,44.8727,45.3584,44.7537,45.2791,41468.0
2020-11-23 10:00:00,45.64,45.89,45.54,45.55,15204.0,45.2394,45.4872,45.1403,45.1502,15204.0
2020-11-23 10:30:00,45.55,45.98,45.55,45.95,29563.0,45.1502,45.5764,45.1502,45.5467,29563.0
2020-11-23 11:00:00,45.97,46.16,45.89,46.11,27940.0,45.5665,45.7548,45.4872,45.7053,27940.0
2020-11-23 11:30:00,46.11,46.26,45.87,46.22,19661.0,45.7053,45.854,45.4674,45.8143,19661.0
2020-11-23 12:00:00,46.23,46.28,46.09,46.09,22491.0,45.8242,45.8738,45.6855,45.6855,22491.0
2020-11-23 12:30:00,46.12,46.36,46.1,46.36,20248.0,45.7152,45.9531,45.6954,45.9531,20248.0
2020-11-23 13:00:00,46.32,46.44,46.28,46.36,27234.0,45.9134,46.0324,45.8738,45.9531,27234.0
2020-11-23 13:30:00,46.36,46.53,46.34,46.41,45985.0,45.9531,46.1216,45.9333,46.0027,45985.0
2020-11-23 14:00:00,46.42,46.5,46.01,46.01,40211.0,46.0126,46.0919,45.6062,45.6062,40211.0
2020-11-23 14:30:00,46.04,46.55,46.01,46.53,79582.0,45.6359,46.1414,45.6062,46.1216,79582.0
2020-11-23 15:00:00,46.52,46.73,46.5,46.63,65969.0,46.1117,46.3198,46.0919,46.2207,65969.0
2020-11-23 15:30:00,46.62,46.66,46.35,46.47,191942.0,46.2108,46.2505,45.9432,46.0621,191942.0
2020-11-24 09:30:00,47.49,47.89,47.05,47.86,58771.0,47.0732,47.4697,46.637,47.4399,58771.0
2020-11-24 10:00:00,47.8,48.26,47.79,48.23,75573.0,47.3804,47.8364,47.3705,47.8067,75573.0
2020-11-24 10:30:00,48.25,48.39,48.04,48.31,85370.0,47.8265,47.9653,47.6183,47.886,85370.0
2020-11-24 11:00:00,48.31,48.8,48.28,48.69,62803.0,47.886,48.3717,47.8562,48.2626,62803.0
2020-11-24 11:30:00,48.73,48.96,48.59,48.88,51945.0,48.3023,48.5303,48.1635,48.451,51945.0
2020-11-24 12:00:00,48.9,48.95,48.6,48.61,45542.0,48.4708,48.5204,48.1734,48.1833,45542.0
2020-11-24 12:30:00,48.66,48.82,48.62,48.72,45380.0,48.2329,48.3915,48.1933,48.2924,45380.0
2020-11-24 13:00:00,48.75,48.93,48.62,48.66,93166.0,48.3221,48.5005,48.1933,48.2329,93166.0
2020-11-24 13:30:00,48.67,48.74,48.34,48.34,75720.0,48.2428,48.3122,47.9157,47.9157,75720.0
2020-11-24 14:00:00,48.33,48.52,48.33,48.37,49346.0,47.9058,48.0941,47.9058,47.9454,49346.0
2020-11-24 14:30:00,48.29,48.59,48.23,48.52,41268.0,47.8661,48.1635,47.8067,48.0941,41268.0
2020-11-24 15:00:00,48.53,48.68,48.33,48.5,69141.0,48.104,48.2527,47.9058,48.0743,69141.0
2020-11-24 15:30:00,48.49,48.57,48.17,48.48,217509.0,48.0644,48.1437,47.7472,48.0545,217509.0
2020-11-25 09:30:00,48.45,48.54,47.0,47.26,54558.0,48.0247,48.114,46.5875,46.8452,54558.0
2020-11-25 10:00:00,47.41,47.53,47.19,47.5,28179.0,46.9939,47.1128,46.7758,47.0831,28179.0
2020-11-25 10:30:00,47.45,47.58,47.17,47.32,30598.0,47.0335,47.1624,46.756,46.9047,30598.0
2020-11-25 11:00:00,47.33,47.5,47.24,47.29,18338.0,46.9146,47.0831,46.8254,46.8749,18338.0
2020-11-25 11:30:00,47.29,47.57,47.29,47.57,18363.0,46.8749,47.1525,46.8749,47.1525,18363.0
2020-11-25 12:00:00,47.61,47.65,47.3,47.34,16603.0,47.1921,47.2318,46.8848,46.9245,16603.0
2020-11-25 12:30:00,47.3,47.37,47.11,47.2,33849.0,46.8848,46.9542,46.6965,46.7857,33849.0
2020-11-25 13:00:00,47.19,47.24,47.1,47.2,21577.0,46.7758,46.8254,46.6866,46.7857,21577.0
2020-11-25 13:30:00,47.2,47.25,46.95,47.01,44129.0,46.7857,46.8353,46.5379,46.5974,44129.0
2020-11-25 14:00:00,47.01,47.18,46.94,47.05,41749.0,46.5974,46.7659,46.528,46.637,41749.0
2020-11-25 14:30:00,47.08,47.22,46.92,47.18,55518.0,46.6668,46.8055,46.5082,46.7659,55518.0
2020-11-25 15:00:00,47.16,47.33,47.1,47.26,94713.0,46.7461,46.9146,46.6866,46.8452,94713.0
2020-11-25 15:30:00,47.25,47.36,47.14,47.22,240952.0,46.8353,46.9443,46.7262,46.8055,240952.0
2020-11-27 09:30:00,47.38,47.52,46.82,47.09,140875.0,46.9641,47.1029,46.4091,46.6767,140875.0
2020-11-27 10:00:00,47.01,47.11,46.79,46.89,13512.0,46.5974,46.6965,46.3793,46.4784,13512.0
2020-11-27 10:30:00,46.87,47.11,46.64,47.07,20132.0,46.4586,46.6965,46.2306,46.6569,20132.0
2020-11-27 11:00:00,47.05,47.11,46.83,46.94,13489.0,46.637,46.6965,46.419,46.528,13489.0
2020-11-27 11:30:00,46.88,47.1,46.74,47.03,19977.0,46.4685,46.6866,46.3298,46.6172,19977.0
2020-11-27 12:00:00,47.0,47.06,46.82,46.88,99474.0,46.5875,46.6469,46.4091,46.4685,99474.0
2020-11-27 12:30:00,46.91,46.99,46.76,46.89,109078.0,46.4983,46.5776,46.3496,46.4784,109078.0
2020-11-30 09:30:00,46.46,46.9,46.29,46.39,41177.0,46.0522,46.4883,45.8837,45.9828,41177.0
2020-11-30 10:00:00,46.47,46.58,46.23,46.23,25510.0,46.0621,46.1712,45.8242,45.8242,25510.0
2020-11-30 10:30:00,46.29,46.33,45.83,46.27,28429.0,45.8837,45.9234,45.4277,45.8639,28429.0
2020-11-30 11:00:00,46.27,46.3,45.91,45.92,30129.0,45.8639,45.8936,45.507,45.517,30129.0
2020-11-30 11:30:00,45.89,45.97,45.65,45.66,29364.0,45.4872,45.5665,45.2493,45.2592,29364.0
2020-11-30 12:00:00,45.66,45.75,45.57,45.57,32910.0,45.2592,45.3484,45.17,45.17,32910.0
2020-11-30 12:30:00,45.61,45.68,45.43,45.48,37196.0,45.2097,45.2791,45.0313,45.0808,37196.0
2020-11-30 13:00:00,45.46,45.53,45.37,45.48,36109.0,45.061,45.1304,44.9718,45.0808,36109.0
2020-11-30 13:30:00,45.46,45.69,45.39,45.55,38096.0,45.061,45.289,44.9916,45.1502,38096.0
2020-11-30 14:00:00,45.52,45.52,45.28,45.4,36913.0,45.1205,45.1205,44.8826,45.0015,36913.0
2020-11-30 14:30:00,45.39,45.53,45.16,45.48,32115.0,44.9916,45.1304,44.7636,45.0808,32115.0
2020-11-30 15:00:00,45.52,45.57,45.35,45.35,36026.0,45.1205,45.17,44.952,44.952,36026.0
2020-11-30 15:30:00,45.36,45.42,45.0,45.1,259605.0,44.9619,45.0213,44.605,44.7041,259605.0
2020-12-01 09:30:00,46.38,46.5,46.14,46.3,67610.0,45.9729,46.0919,45.735,45.8936,67610.0
2020-12-01 10:00:00,46.32,46.67,46.16,46.59,38442.0,45.9134,46.2604,45.7548,46.1811,38442.0
2020-12-01 10:30:00,46.64,46.72,46.43,46.62,43725.0,46.2306,46.3099,46.0225,46.2108,43725.0
2020-12-01 11:00:00,46.59,46.64,46.41,46.41,39509.0,46.1811,46.2306,46.0027,46.0027,39509.0
2020-12-01 11:30:00,46.39,46.45,46.23,46.38,106495.0,45.9828,46.0423,45.8242,45.9729,106495.0
2020-12-01 12:00:00,46.38,46.42,46.31,46.39,32365.0,45.9729,46.0126,45.9035,45.9828,32365.0
2020-12-01 12:30:00,46.37,46.4,46.26,46.3,16337.0,45.963,45.9927,45.854,45.8936,16337.0
2020-12-01 13:00:00,46.33,46.33,46.14,46.19,25270.0,45.9234,45.9234,45.735,45.7846,25270.0
2020-12-01 13:30:00,46.19,46.36,46.15,46.31,17373.0,45.7846,45.9531,45.7449,45.9035,17373.0
2020-12-01 14:00:00,46.31,46.37,46.08,46.13,21830.0,45.9035,45.963,45.6755,45.7251,21830.0
2020-12-01 14:30:00,46.13,46.13,45.97,45.97,31669.0,45.7251,45.7251,45.5665,45.5665,31669.0
2020-12-01 15:00:00,45.96,45.96,45.61,45.92,102455.0,45.5566,45.5566,45.2097,45.517,102455.0
2020-12-01 15:30:00,45.91,45.92,45.6,45.64,134439.0,45.507,45.517,45.1998,45.2394,134439.0
2020-12-02 09:30:00,45.2,45.85,44.72,45.77,57412.0,44.8033,45.4476,44.3275,45.3683,57412.0
2020-12-02 10:00:00,45.71,45.75,45.29,45.61,30454.0,45.3088,45.3484,44.8925,45.2097,30454.0
2020-12-02 10:30:00,45.63,45.66,45.47,45.65,57123.0,45.2295,45.2592,45.0709,45.2493,57123.0
2020-12-02 11:00:00,45.7,45.71,45.55,45.61,37349.0,45.2989,45.3088,45.1502,45.2097,37349.0
2020-12-02 11:30:00,45.62,45.69,45.44,45.48,61101.0,45.2196,45.289,45.0412,45.0808,61101.0
2020-12-02 12:00:00,45.48,45.71,45.41,45.71,22982.0,45.0808,45.3088,45.0114,45.3088,22982.0
2020-12-02 12:30:00,45.69,45.97,45.65,45.82,35302.0,45.289,45.5665,45.2493,45.4178,35302.0
2020-12-02 13:00:00,45.84,45.85,45.7,45.78,66498.0,45.4377,45.4476,45.2989,45.3782,66498.0
2020-12-02 13:30:00,45.77,45.88,45.75,45.83,22767.0,45.3683,45.4773,45.3484,45.4277,22767.0
2020-12-02 14:00:00,45.81,46.04,45.81,46.01,29564.0,45.4079,45.6359,45.4079,45.6062,29564.0
2020-12-02 14:30:00,45.99,46.2,45.96,46.19,33835.0,45.5863,45.7945,45.5566,45.7846,33835.0
2020-12-02 15:00:00,46.19,46.23,46.05,46.23,42009.0,45.7846,45.8242,45.6458,45.8242,42009.0
2020-12-02 15:30:00,46.23,46.45,46.09,46.13,98287.0,45.8242,46.0423,45.6855,45.7251,98287.0
2020-12-03 09:30:00,46.33,46.92,46.13,46.64,52882.0,45.9234,46.5082,45.7251,46.2306,52882.0
2020-12-03 10:00:00,46.56,47.04,46.51,47.02,30265.0,46.1513,46.6271,46.1018,46.6073,30265.0
2020-12-03 10:30:00,47.02,47.36,46.97,47.28,101866.0,46.6073,46.9443,46.5577,46.865,101866.0
2020-12-03 11:00:00,47.32,47.55,47.28,47.44,82431.0,46.9047,47.1326,46.865,47.0236,82431.0
2020-12-03 11:30:00,47.44,47.74,47.41,47.74,39193.0,47.0236,47.321,46.9939,47.321,39193.0
2020-12-03 12:00:00,47.75,47.9,47.69,47.88,50328.0,47.3309,47.4796,47.2714,47.4597,50328.0
2020-12-03 12:30:00,47.86,47.98,47.68,47.75,25477.0,47.4399,47.5589,47.2615,47.3309,25477.0
2020-12-03 13:00:00,47.75,47.86,47.72,47.82,17159.0,47.3309,47.4399,47.3012,47.4003,17159.0
2020-12-03 13:30:00,47.81,47.88,47.53,47.61,23365.0,47.3904,47.4597,47.1128,47.1921,23365.0
2020-12-03 14:00:00,47.63,47.73,47.6,47.7,55913.0,47.2119,47.3111,47.1822,47.2813,55913.0
2020-12-03 14:30:00,47.71,47.77,47.5,47.52,52180.0,47.2912,47.3507,47.0831,47.1029,52180.0
2020-12-03 15:00:00,47.51,47.81,47.49,47.79,56930.0,47.093,47.3904,47.0732,47.3705,56930.0
2020-12-03 15:30:00,47.8,47.9,47.23,47.32,275929.0,47.3804,47.4796,46.8155,46.9047,275929.0
2020-12-04 09:30:00,47.5,47.85,47.34,47.64,33377.0,47.0831,47.43,46.9245,47.2219,33377.0
2020-12-04 10:00:00,47.6,48.03,47.44,48.0,26819.0,47.1822,47.6084,47.0236,47.5787,26819.0
2020-12-04 10:30:00,47.99,48.09,47.9,47.99,28195.0,47.5688,47.6679,47.4796,47.5688,28195.0
2020-12-04 11:00:00,47.96,48.03,47.87,47.91,28380.0,47.539,47.6084,47.4498,47.4895,28380.0
2020-12-04 11:30:00,47.91,48.14,47.89,48.02,34055.0,47.4895,47.7175,47.4697,47.5985,34055.0
2020-12-04 12:00:00,47.97,48.08,47.86,47.92,21861.0,47.549,47.658,47.4399,47.4994,21861.0
2020-12-04 12:30:00,47.92,47.95,47.68,47.72,52744.0,47.4994,47.5291,47.2615,47.3012,52744.0
2020-12-04 13:00:00,47.75,47.88,47.73,47.88,34639.0,47.3309,47.4597,47.3111,47.4597,34639.0
2020-12-04 13:30:00,47.88,47.99,47.84,47.89,40439.0,47.4597,47.5688,47.4201,47.4697,40439.0
2020-12-04 14:00:00,47.87,47.93,47.77,47.77,27762.0,47.4498,47.5093,47.3507,47.3507,27762.0
2020-12-04 14:30:00,47.79,48.01,47.76,47.99,41516.0,47.3705,47.5886,47.3408,47.5688,41516.0
2020-12-04 15:00:00,47.98,48.04,47.72,47.79,52086.0,47.5589,47.6183,47.3012,47.3705,52086.0
2020-12-04 15:30:00,47.8,47.95,47.75,47.8,165042.0,47.3804,47.5291,47.3309,47.3804,165042.0
2020-12-07 09:30:00,47.48,47.48,47.27,47.38,15699.0,47.0633,47.0633,46.8551,46.9641,15699.0
2020-12-07 10:00:00,47.35,47.66,47.31,47.4,41049.0,46.9344,47.2417,46.8948,46.984,41049.0
2020-12-07 10:30:00,47.4,47.83,47.4,47.63,28052.0,46.984,47.4102,46.984,47.2119,28052.0
2020-12-07 11:00:00,47.61,47.66,47.27,47.32,39162.0,47.1921,47.2417,46.8551,46.9047,39162.0
2020-12-07 11:30:00,47.32,47.45,47.2,47.45,33073.0,46.9047,47.0335,46.7857,47.0335,33073.0
2020-12-07 12:00:00,47.43,47.61,47.39,47.52,19028.0,47.0137,47.1921,46.974,47.1029,19028.0
2020-12-07 12:30:00,47.52,47.55,47.27,47.27,14948.0,47.1029,47.1326,46.8551,46.8551,14948.0
2020-12-07 13:00:00,47.28,47.4,47.21,47.36,18721.0,46.865,46.984,46.7956,46.9443,18721.0
2020-12-07 13:30:00,47.36,47.46,47.18,47.4,54393.0,46.9443,47.0434,46.7659,46.984,54393.0
2020-12-07 14:00:00,47.41,47.44,47.3,47.44,47518.0,46.9939,47.0236,46.8848,47.0236,47518.0
2020-12-07 14:30:00,47.44,47.49,47.38,47.41,48150.0,47.0236,47.0732,46.9641,46.9939,48150.0
2020-12-07 15:00:00,47.41,47.73,47.38,47.73,55288.0,46.9939,47.3111,46.9641,47.3111,55288.0
2020-12-07 15:30:00,47.73,47.81,47.51,47.7,256657.0,47.3111,47.3904,47.093,47.2813,256657.0
2020-12-08 09:30:00,47.3,48.19,47.3,48.02,46723.0,46.8848,47.767,46.8848,47.5985,46723.0
2020-12-08 10:00:00,48.02,48.08,47.76,47.97,52857.0,47.5985,47.658,47.3408,47.549,52857.0
2020-12-08 10:30:00,47.98,48.0,47.68,47.75,22248.0,47.5589,47.5787,47.2615,47.3309,22248.0
2020-12-08 11:00:00,47.78,48.07,47.78,47.96,24308.0,47.3606,47.6481,47.3606,47.539,24308.0
2020-12-08 11:30:00,47.96,48.07,47.88,47.89,42417.0,47.539,47.6481,47.4597,47.4697,42417.0
2020-12-08 12:00:00,47.87,48.05,47.78,48.03,19367.0,47.4498,47.6283,47.3606,47.6084,19367.0
2020-12-08 12:30:00,48.05,48.24,48.04,48.13,23553.0,47.6283,47.8166,47.6183,47.7076,23553.0
2020-12-08 13:00:00,48.12,48.18,48.02,48.16,24094.0,47.6976,47.7571,47.5985,47.7373,24094.0
2020-12-08 13:30:00,48.15,48.22,48.12,48.14,12777.0,47.7274,47.7968,47.6976,47.7175,12777.0
2020-12-08 14:00:00,48.15,48.18,48.02,48.08,30634.0,47.7274,47.7571,47.5985,47.658,30634.0
2020-12-08 14:30:00,48.08,48.08,47.84,47.88,22439.0,47.658,47.658,47.4201,47.4597,22439.0
2020-12-08 15:00:00,47.87,47.99,47.85,47.95,27319.0,47.4498,47.5688,47.43,47.5291,27319.0
2020-12-08 15:30:00,47.95,48.16,47.94,48.16,91714.0,47.5291,47.7373,47.5192,47.7373,91714.0
2020-12-09 09:30:00,48.38,48.54,48.24,48.52,39410.0,47.9554,48.114,47.8166,48.0941,39410.0
2020-12-09 10:00:00,48.57,48.81,48.5,48.68,21058.0,48.1437,48.3816,48.0743,48.2527,21058.0
2020-12-09 10:30:00,48.72,48.8,48.33,48.39,47238.0,48.2924,48.3717,47.9058,47.9653,47238.0
2020-12-09 11:00:00,48.37,48.45,48.15,48.23,15633.0,47.9454,48.0247,47.7274,47.8067,15633.0
2020-12-09 11:30:00,48.23,48.38,48.17,48.38,63315.0,47.8067,47.9554,47.7472,47.9554,63315.0
2020-12-09 12:00:00,48.36,48.39,48.28,48.37,20789.0,47.9355,47.9653,47.8562,47.9454,20789.0
2020-12-09 12:30:00,48.31,48.32,48.12,48.25,31293.0,47.886,47.8959,47.6976,47.8265,31293.0
2020-12-09 13:00:00,48.22,48.22,48.13,48.22,36748.0,47.7968,47.7968,47.7076,47.7968,36748.0
2020-12-09 13:30:00,48.2,48.25,47.97,48.01,50184.0,47.7769,47.8265,47.549,47.5886,50184.0
2020-12-09 14:00:00,48.01,48.42,47.97,48.41,33530.0,47.5886,47.995,47.549,47.9851,33530.0
2020-12-09 14:30:00,48.38,48.43,48.14,48.19,51325.0,47.9554,48.0049,47.7175,47.767,51325.0
2020-12-09 15:00:00,48.17,48.3,48.01,48.05,84126.0,47.7472,47.8761,47.5886,47.6283,84126.0
2020-12-09 15:30:00,48.05,48.27,47.98,48.06,142034.0,47.6283,47.8463,47.5589,47.6382,142034.0
2020-12-10 09:30:00,47.37,48.04,47.18,47.78,66239.0,46.9738,47.6382,46.7854,47.3803,66239.0
2020-12-10 10:00:00,47.75,47.97,47.66,47.92,51838.0,47.3506,47.5688,47.2614,47.5192,51838.0
2020-12-10 10:30:00,47.97,48.06,47.83,48.01,32372.0,47.5688,47.658,47.4299,47.6084,32372.0
2020-12-10 11:00:00,47.98,48.01,47.8,47.98,15286.0,47.5787,47.6084,47.4002,47.5787,15286.0
2020-12-10 11:30:00,47.95,47.95,47.76,47.81,35837.0,47.5489,47.5489,47.3605,47.4101,35837.0
2020-12-10 12:00:00,47.81,48.05,47.81,47.98,17075.0,47.4101,47.6481,47.4101,47.5787,17075.0
2020-12-10 12:30:00,47.98,48.13,47.97,48.1,16578.0,47.5787,47.7274,47.5688,47.6977,16578.0
2020-12-10 13:00:00,48.09,48.21,47.95,48.16,18500.0,47.6878,47.8067,47.5489,47.7572,18500.0
2020-12-10 13:30:00,48.16,48.2,47.96,47.96,15521.0,47.7572,47.7968,47.5588,47.5588,15521.0
2020-12-10 14:00:00,48.0,48.0,47.7,47.86,27940.0,47.5985,47.5985,47.301,47.4597,27940.0
2020-12-10 14:30:00,47.85,48.01,47.79,47.82,29494.0,47.4498,47.6084,47.3903,47.42,29494.0
2020-12-10 15:00:00,47.83,48.11,47.81,48.07,44622.0,47.4299,47.7076,47.4101,47.6679,44622.0
2020-12-10 15:30:00,48.07,48.13,47.8,48.04,146117.0,47.6679,47.7274,47.4002,47.6382,146117.0
2020-12-11 09:30:00,47.77,47.86,47.17,47.86,39642.0,47.3704,47.4597,46.7754,47.4597,39642.0
2020-12-11 10:00:00,47.9,48.05,47.9,47.95,23855.0,47.4993,47.6481,47.4993,47.5489,23855.0
2020-12-11 10:30:00,47.91,47.96,47.6,47.63,23846.0,47.5093,47.5588,47.2019,47.2316,23846.0
2020-12-11 11:00:00,47.63,47.87,47.62,47.75,43116.0,47.2316,47.4696,47.2217,47.3506,43116.0
2020-12-11 11:30:00,47.78,47.82,47.57,47.67,27852.0,47.3803,47.42,47.1721,47.2713,27852.0
2020-12-11 12:00:00,47.65,47.67,47.1,47.52,29675.0,47.2514,47.2713,46.706,47.1225,29675.0
2020-12-11 12:30:00,47.51,47.64,47.41,47.57,22771.0,47.1126,47.2415,47.0134,47.1721,22771.0
2020-12-11 13:00:00,47.57,47.63,47.5,47.63,27708.0,47.1721,47.2316,47.1027,47.2316,27708.0
2020-12-11 13:30:00,47.66,47.78,47.57,47.74,24253.0,47.2614,47.3803,47.1721,47.3407,24253.0
2020-12-11 14:00:00,47.78,47.83,47.68,47.7,17727.0,47.3803,47.4299,47.2812,47.301,17727.0
2020-12-11 14:30:00,47.71,47.87,47.68,47.71,31256.0,47.3109,47.4696,47.2812,47.3109,31256.0
2020-12-11 15:00:00,47.7,47.9,47.65,47.77,42442.0,47.301,47.4993,47.2514,47.3704,42442.0
2020-12-11 15:30:00,47.77,47.81,47.57,47.63,87143.0,47.3704,47.4101,47.1721,47.2316,87143.0
2020-12-14 09:30:00,48.2,48.25,47.64,47.8,32866.0,47.7968,47.8464,47.2415,47.4002,32866.0
2020-12-14 10:00:00,47.88,47.9,47.5,47.69,21847.0,47.4795,47.4993,47.1027,47.2911,21847.0
2020-12-14 10:30:00,47.74,47.74,47.05,47.05,27887.0,47.3407,47.3407,46.6565,46.6565,27887.0
2020-12-14 11:00:00,47.06,47.15,46.83,46.83,29890.0,46.6664,46.7556,46.4383,46.4383,29890.0
2020-12-14 11:30:00,46.86,47.04,46.75,46.99,24828.0,46.468,46.6465,46.359,46.597,24828.0
2020-12-14 12:00:00,47.01,47.24,47.0,47.19,25204.0,46.6168,46.8449,46.6069,46.7953,25204.0
2020-12-14 12:30:00,47.22,47.29,47.11,47.18,14922.0,46.825,46.8944,46.716,46.7854,14922.0
2020-12-14 13:00:00,47.19,47.22,47.06,47.15,48219.0,46.7953,46.825,46.6664,46.7556,48219.0
2020-12-14 13:30:00,47.17,47.27,47.07,47.14,21338.0,46.7754,46.8746,46.6763,46.7457,21338.0
2020-12-14 14:00:00,47.17,47.18,46.92,47.03,26927.0,46.7754,46.7854,46.5275,46.6366,26927.0
2020-12-14 14:30:00,47.02,47.18,46.88,47.12,36123.0,46.6267,46.7854,46.4879,46.7259,36123.0
2020-12-14 15:00:00,47.12,47.13,46.95,46.99,34863.0,46.7259,46.7358,46.5573,46.597,34863.0
2020-12-14 15:30:00,46.98,47.03,46.72,46.74,100538.0,46.587,46.6366,46.3292,46.349,100538.0
2020-12-15 09:30:00,47.03,47.22,46.54,46.71,21718.0,46.6366,46.825,46.1507,46.3193,21718.0
2020-12-15 10:00:00,46.74,46.86,46.6,46.73,26337.0,46.349,46.468,46.2102,46.3391,26337.0
2020-12-15 10:30:00,46.73,47.03,46.51,47.03,18986.0,46.3391,46.6366,46.121,46.6366,18986.0
2020-12-15 11:00:00,46.98,47.16,46.88,47.13,31966.0,46.587,46.7655,46.4879,46.7358,31966.0
2020-12-15 11:30:00,47.14,47.25,47.05,47.19,20042.0,46.7457,46.8548,46.6565,46.7953,20042.0
2020-12-15 12:00:00,47.21,47.35,47.21,47.32,22113.0,46.8151,46.9539,46.8151,46.9242,22113.0
2020-12-15 12:30:00,47.34,47.68,47.33,47.68,20148.0,46.944,47.2812,46.9341,47.2812,20148.0
2020-12-15 13:00:00,47.73,47.83,47.64,47.72,21025.0,47.3308,47.4299,47.2415,47.3208,21025.0
2020-12-15 13:30:00,47.71,47.96,47.63,47.96,35766.0,47.3109,47.5588,47.2316,47.5588,35766.0
2020-12-15 14:00:00,48.0,48.04,47.89,48.0,43169.0,47.5985,47.6382,47.4894,47.5985,43169.0
2020-12-15 14:30:00,47.99,48.11,47.98,47.99,54856.0,47.5886,47.7076,47.5787,47.5886,54856.0
2020-12-15 15:00:00,48.01,48.08,47.97,47.98,76885.0,47.6084,47.6778,47.5688,47.5787,76885.0
2020-12-15 15:30:00,47.98,48.09,47.75,48.06,142422.0,47.5787,47.6878,47.3506,47.658,142422.0
2020-12-16 09:30:00,48.13,48.13,47.67,47.91,35137.0,47.7274,47.7274,47.2713,47.5093,35137.0
2020-12-16 10:00:00,47.9,47.91,47.59,47.69,20889.0,47.4993,47.5093,47.1919,47.2911,20889.0
2020-12-16 10:30:00,47.71,47.73,47.23,47.23,27720.0,47.3109,47.3308,46.8349,46.8349,27720.0
2020-12-16 11:00:00,47.23,47.45,46.99,47.44,65399.0,46.8349,47.0531,46.597,47.0432,65399.0
2020-12-16 11:30:00,47.46,47.54,47.38,47.48,20754.0,47.063,47.1424,46.9837,47.0829,20754.0
2020-12-16 12:00:00,47.51,47.55,47.25,47.25,26400.0,47.1126,47.1523,46.8548,46.8548,26400.0
2020-12-16 12:30:00,47.27,47.31,47.0,47.31,50813.0,46.8746,46.9143,46.6069,46.9143,50813.0
2020-12-16 13:00:00,47.3,47.3,47.05,47.08,25396.0,46.9044,46.9044,46.6565,46.6862,25396.0
2020-12-16 13:30:00,47.1,47.21,47.06,47.11,30078.0,46.706,46.8151,46.6664,46.716,30078.0
2020-12-16 14:00:00,47.12,47.18,46.81,46.87,46428.0,46.7259,46.7854,46.4185,46.478,46428.0
2020-12-16 14:30:00,46.86,47.04,46.85,47.01,41869.0,46.468,46.6465,46.4581,46.6168,41869.0
2020-12-16 15:00:00,47.0,47.03,46.85,46.94,42493.0,46.6069,46.6366,46.4581,46.5474,42493.0
2020-12-16 15:30:00,46.95,47.04,46.71,46.75,141084.0,46.5573,46.6465,46.3193,46.359,141084.0
2020-12-17 09:30:00,46.94,47.02,46.67,46.9,33285.0,46.5474,46.6267,46.2796,46.5077,33285.0
2020-12-17 10:00:00,46.92,47.15,46.82,47.08,21706.0,46.5275,46.7556,46.4284,46.6862,21706.0
2020-12-17 10:30:00,47.06,47.19,46.82,46.98,24082.0,46.6664,46.7953,46.4284,46.587,24082.0
2020-12-17 11:00:00,46.99,47.09,46.86,47.08,24146.0,46.597,46.6961,46.468,46.6862,24146.0
2020-12-17 11:30:00,47.07,47.1,46.92,47.01,25295.0,46.6763,46.706,46.5275,46.6168,25295.0
2020-12-17 12:00:00,46.99,47.03,46.9,47.02,50918.0,46.597,46.6366,46.5077,46.6267,50918.0
2020-12-17 12:30:00,47.0,47.16,47.0,47.12,25447.0,46.6069,46.7655,46.6069,46.7259,25447.0
2020-12-17 13:00:00,47.15,47.22,47.07,47.16,29235.0,46.7556,46.825,46.6763,46.7655,29235.0
2020-12-17 13:30:00,47.18,47.21,47.07,47.17,41328.0,46.7854,46.8151,46.6763,46.7754,41328.0
2020-12-17 14:00:00,47.2,47.28,47.14,47.16,27162.0,46.8052,46.8845,46.7457,46.7655,27162.0
2020-12-17 14:30:00,47.14,47.27,47.11,47.17,24638.0,46.7457,46.8746,46.716,46.7754,24638.0
2020-12-17 15:00:00,47.2,47.21,47.04,47.15,27825.0,46.8052,46.8151,46.6465,46.7556,27825.0
2020-12-17 15:30:00,47.14,47.17,46.82,46.99,108045.0,46.7457,46.7754,46.4284,46.597,108045.0
2020-12-18 09:30:00,46.82,47.24,46.74,46.8,191496.0,46.4284,46.8449,46.349,46.4085,191496.0
2020-12-18 10:00:00,46.8,47.33,46.76,47.09,20964.0,46.4085,46.9341,46.3689,46.6961,20964.0
2020-12-18 10:30:00,47.09,47.19,46.99,47.09,29280.0,46.6961,46.7953,46.597,46.6961,29280.0
2020-12-18 11:00:00,47.11,47.2,46.99,47.17,52956.0,46.716,46.8052,46.597,46.7754,52956.0
2020-12-18 11:30:00,47.18,47.22,47.06,47.22,25260.0,46.7854,46.825,46.6664,46.825,25260.0
2020-12-18 12:00:00,47.19,47.45,47.16,47.34,24100.0,46.7953,47.0531,46.7655,46.944,24100.0
2020-12-18 12:30:00,47.34,47.59,47.34,47.47,39626.0,46.944,47.1919,46.944,47.0729,39626.0
2020-12-18 13:00:00,47.48,47.48,47.37,47.42,38451.0,47.0829,47.0829,46.9738,47.0234,38451.0
2020-12-18 13:30:00,47.42,47.45,47.35,47.42,34316.0,47.0234,47.0531,46.9539,47.0234,34316.0
2020-12-18 14:00:00,47.41,47.43,47.32,47.4,90738.0,47.0134,47.0333,46.9242,47.0035,90738.0
2020-12-18 14:30:00,47.4,47.42,47.26,47.29,63263.0,47.0035,47.0234,46.8647,46.8944,63263.0
2020-12-18 15:00:00,47.29,47.44,46.94,46.95,70118.0,46.8944,47.0432,46.5474,46.5573,70118.0
2020-12-18 15:30:00,46.96,47.46,46.89,47.38,208804.0,46.5672,47.063,46.4978,46.9837,208804.0
2020-12-21 09:30:00,46.49,46.61,46.0,46.36,54814.0,46.1011,46.2201,45.6152,45.9722,54814.0
2020-12-21 10:00:00,46.34,46.39,46.08,46.23,67015.0,45.9524,46.002,45.6946,45.8433,67015.0
2020-12-21 10:30:00,46.21,46.88,46.2,46.81,40425.0,45.8235,46.4879,45.8136,46.4185,40425.0
2020-12-21 11:00:00,46.83,47.04,46.77,46.9,31853.0,46.4383,46.6465,46.3788,46.5077,31853.0
2020-12-21 11:30:00,46.9,47.09,46.88,47.01,24312.0,46.5077,46.6961,46.4879,46.6168,24312.0
2020-12-21 12:00:00,47.01,47.13,46.89,47.11,22634.0,46.6168,46.7358,46.4978,46.716,22634.0
2020-12-21 12:30:00,47.13,47.26,47.04,47.17,23298.0,46.7358,46.8647,46.6465,46.7754,23298.0
2020-12-21 13:00:00,47.18,47.28,47.13,47.25,23313.0,46.7854,46.8845,46.7358,46.8548,23313.0
2020-12-21 13:30:00,47.25,47.32,47.18,47.21,26303.0,46.8548,46.9242,46.7854,46.8151,26303.0
2020-12-21 14:00:00,47.21,47.43,47.12,47.4,25310.0,46.8151,47.0333,46.7259,47.0035,25310.0
2020-12-21 14:30:00,47.39,47.46,47.18,47.18,28559.0,46.9936,47.063,46.7854,46.7854,28559.0
2020-12-21 15:00:00,47.2,47.23,47.09,47.18,35124.0,46.8052,46.8349,46.6961,46.7854,35124.0
2020-12-21 15:30:00,47.21,47.21,46.93,47.13,104190.0,46.8151,46.8151,46.5375,46.7358,104190.0
2020-12-22 09:30:00,47.17,47.19,46.8,46.87,25835.0,46.7754,46.7953,46.4085,46.478,25835.0
2020-12-22 10:00:00,46.9,47.3,46.83,47.29,19266.0,46.5077,46.9044,46.4383,46.8944,19266.0
2020-12-22 10:30:00,47.29,47.37,47.12,47.32,20003.0,46.8944,46.9738,46.7259,46.9242,20003.0
2020-12-22 11:00:00,47.34,47.49,47.25,47.26,25579.0,46.944,47.0928,46.8548,46.8647,25579.0
2020-12-22 11:30:00,47.28,47.34,47.06,47.19,18343.0,46.8845,46.944,46.6664,46.7953,18343.0
2020-12-22 12:00:00,47.19,47.29,47.14,47.19,15050.0,46.7953,46.8944,46.7457,46.7953,15050.0
2020-12-22 12:30:00,47.19,47.31,47.15,47.24,15300.0,46.7953,46.9143,46.7556,46.8449,15300.0
2020-12-22 13:00:00,47.26,47.29,47.18,47.19,15725.0,46.8647,46.8944,46.7854,46.7953,15725.0
2020-12-22 13:30:00,47.19,47.25,47.09,47.16,20617.0,46.7953,46.8548,46.6961,46.7655,20617.0
2020-12-22 14:00:00,47.18,47.19,47.03,47.03,26827.0,46.7854,46.7953,46.6366,46.6366,26827.0
2020-12-22 14:30:00,47.07,47.11,46.93,47.11,29914.0,46.6763,46.716,46.5375,46.716,29914.0
2020-12-22 15:00:00,47.1,47.12,46.93,46.98,28687.0,46.706,46.7259,46.5375,46.587,28687.0
2020-12-22 15:30:00,46.98,47.05,46.82,46.83,123944.0,46.587,46.6565,46.4284,46.4383,123944.0
2020-12-23 09:30:00,47.17,48.07,47.17,47.96,34716.0,46.7754,47.6679,46.7754,47.5588,34716.0
2020-12-23 10:00:00,47.96,48.17,47.87,47.88,14537.0,47.5588,47.7671,47.4696,47.4795,14537.0
2020-12-23 10:30:00,47.81,48.26,47.78,48.23,19017.0,47.4101,47.8563,47.3803,47.8266,19017.0
2020-12-23 11:00:00,48.23,48.54,48.14,48.48,34917.0,47.8266,48.134,47.7373,48.0745,34917.0
2020-12-23 11:30:00,48.42,48.62,48.38,48.55,37073.0,48.015,48.2133,47.9753,48.1439,37073.0
2020-12-23 12:00:00,48.53,48.54,48.39,48.42,59132.0,48.1241,48.134,47.9852,48.015,59132.0
2020-12-23 12:30:00,48.43,48.58,48.36,48.52,27407.0,48.0249,48.1737,47.9555,48.1142,27407.0
2020-12-23 13:00:00,48.47,48.5,48.39,48.43,42120.0,48.0646,48.0943,47.9852,48.0249,42120.0
2020-12-23 13:30:00,48.45,48.45,48.29,48.37,12180.0,48.0447,48.0447,47.8861,47.9654,12180.0
2020-12-23 14:00:00,48.38,48.44,48.36,48.39,15177.0,47.9753,48.0348,47.9555,47.9852,15177.0
2020-12-23 14:30:00,48.4,48.56,48.37,48.43,22553.0,47.9952,48.1538,47.9654,48.0249,22553.0
2020-12-23 15:00:00,48.4,48.56,48.39,48.5,39672.0,47.9952,48.1538,47.9852,48.0943,39672.0
2020-12-23 15:30:00,48.49,48.56,48.29,48.31,128122.0,48.0844,48.1538,47.8861,47.9059,128122.0
2020-12-24 09:30:00,48.44,48.5,47.87,48.2,19333.0,48.0348,48.0943,47.4696,47.7968,19333.0
2020-12-24 10:00:00,48.15,48.15,47.88,47.98,18694.0,47.7473,47.7473,47.4795,47.5787,18694.0
2020-12-24 10:30:00,47.95,48.12,47.87,48.12,10400.0,47.5489,47.7175,47.4696,47.7175,10400.0
2020-12-24 11:00:00,48.12,48.17,47.96,47.97,9766.0,47.7175,47.7671,47.5588,47.5688,9766.0
2020-12-24 11:30:00,47.94,48.07,47.9,48.02,9892.0,47.539,47.6679,47.4993,47.6183,9892.0
2020-12-24 12:00:00,47.98,48.01,47.92,47.97,12736.0,47.5787,47.6084,47.5192,47.5688,12736.0
2020-12-24 12:30:00,48.1,48.1,47.96,48.06,25718.0,47.6977,47.6977,47.5588,47.658,25718.0
2020-12-28 09:30:00,48.36,48.73,47.83,48.55,32906.0,47.9555,48.3224,47.4299,48.1439,32906.0
2020-12-28 10:00:00,48.58,48.94,48.55,48.94,34904.0,48.1737,48.5306,48.1439,48.5306,34904.0
2020-12-28 10:30:00,48.95,48.95,48.49,48.5,36158.0,48.5406,48.5406,48.0844,48.0943,36158.0
2020-12-28 11:00:00,48.46,48.46,48.22,48.3,15848.0,48.0547,48.0547,47.8167,47.896,15848.0
2020-12-28 11:30:00,48.34,48.35,48.04,48.04,18256.0,47.9357,47.9456,47.6382,47.6382,18256.0
2020-12-28 12:00:00,48.06,48.16,47.91,48.01,17293.0,47.658,47.7572,47.5093,47.6084,17293.0
2020-12-28 12:30:00,48.01,48.12,47.85,47.87,14493.0,47.6084,47.7175,47.4498,47.4696,14493.0
2020-12-28 13:00:00,47.9,48.02,47.83,47.89,18893.0,47.4993,47.6183,47.4299,47.4894,18893.0
2020-12-28 13:30:00,47.91,48.04,47.85,47.93,23151.0,47.5093,47.6382,47.4498,47.5291,23151.0
2020-12-28 14:00:00,47.96,48.15,47.94,48.03,14574.0,47.5588,47.7473,47.539,47.6283,14574.0
2020-12-28 14:30:00,48.03,48.1,47.92,47.93,14299.0,47.6283,47.6977,47.5192,47.5291,14299.0
2020-12-28 15:00:00,47.94,48.01,47.76,47.78,27607.0,47.539,47.6084,47.3605,47.3803,27607.0
2020-12-28 15:30:00,47.77,47.8,47.56,47.68,86835.0,47.3704,47.4002,47.1622,47.2812,86835.0
2020-12-29 09:30:00,47.99,48.01,47.31,47.41,19574.0,47.5886,47.6084,46.9143,47.0134,19574.0
2020-12-29 10:00:00,47.38,47.55,47.12,47.24,8517.0,46.9837,47.1523,46.7259,46.8449,8517.0
2020-12-29 10:30:00,47.21,47.47,47.18,47.31,27803.0,46.8151,47.0729,46.7854,46.9143,27803.0
2020-12-29 11:00:00,47.29,47.61,47.23,47.61,17018.0,46.8944,47.2118,46.8349,47.2118,17018.0
2020-12-29 11:30:00,47.6,47.81,47.56,47.71,18354.0,47.2019,47.4101,47.1622,47.3109,18354.0
2020-12-29 12:00:00,47.68,47.77,47.53,47.61,17387.0,47.2812,47.3704,47.1324,47.2118,17387.0
2020-12-29 12:30:00,47.59,47.59,47.18,47.21,17039.0,47.1919,47.1919,46.7854,46.8151,17039.0
2020-12-29 13:00:00,47.22,47.23,46.95,47.07,30266.0,46.825,46.8349,46.5573,46.6763,30266.0
2020-12-29 13:30:00,47.07,47.28,47.01,47.18,38315.0,46.6763,46.8845,46.6168,46.7854,38315.0
2020-12-29 14:00:00,47.18,47.19,46.98,47.14,24091.0,46.7854,46.7953,46.587,46.7457,24091.0
2020-12-29 14:30:00,47.13,47.38,47.12,47.32,30269.0,46.7358,46.9837,46.7259,46.9242,30269.0
2020-12-29 15:00:00,47.32,47.76,47.31,47.76,64704.0,46.9242,47.3605,46.9143,47.3605,64704.0
2020-12-29 15:30:00,47.76,47.77,47.49,47.5,108861.0,47.3605,47.3704,47.0928,47.1027,108861.0
2020-12-30 09:30:00,47.55,48.15,47.51,48.1,33725.0,47.1523,47.7473,47.1126,47.6977,33725.0
2020-12-30 10:00:00,48.13,48.14,47.69,47.81,22352.0,47.7274,47.7373,47.2911,47.4101,22352.0
2020-12-30 10:30:00,47.81,48.03,47.75,48.03,69881.0,47.4101,47.6283,47.3506,47.6283,69881.0
2020-12-30 11:00:00,47.96,48.22,47.89,48.15,32568.0,47.5588,47.8167,47.4894,47.7473,32568.0
2020-12-30 11:30:00,48.15,48.4,48.1,48.35,36061.0,47.7473,47.9952,47.6977,47.9456,36061.0
2020-12-30 12:00:00,48.38,48.57,48.23,48.51,39710.0,47.9753,48.1637,47.8266,48.1042,39710.0
2020-12-30 12:30:00,48.52,48.59,48.35,48.57,38296.0,48.1142,48.1836,47.9456,48.1637,38296.0
2020-12-30 13:00:00,48.59,48.77,48.56,48.65,30607.0,48.1836,48.3621,48.1538,48.2431,30607.0
2020-12-30 13:30:00,48.66,48.81,48.64,48.65,38922.0,48.253,48.4017,48.2332,48.2431,38922.0
2020-12-30 14:00:00,48.65,48.79,48.62,48.62,39168.0,48.2431,48.3819,48.2133,48.2133,39168.0
2020-12-30 14:30:00,48.61,48.74,48.56,48.62,69383.0,48.2034,48.3323,48.1538,48.2133,69383.0
2020-12-30 15:00:00,48.62,48.68,48.43,48.47,36641.0,48.2133,48.2728,48.0249,48.0646,36641.0
2020-12-30 15:30:00,48.48,48.59,48.32,48.45,83632.0,48.0745,48.1836,47.9158,48.0447,83632.0
2020-12-31 09:30:00,48.36,48.36,47.89,48.07,13212.0,47.9555,47.9555,47.4894,47.6679,13212.0
2020-12-31 10:00:00,48.01,48.19,48.01,48.06,12002.0,47.6084,47.7869,47.6084,47.658,12002.0
2020-12-31 10:30:00,48.05,48.19,48.03,48.03,11951.0,47.6481,47.7869,47.6283,47.6283,11951.0
2020-12-31 11:00:00,48.03,48.21,48.01,48.07,12485.0,47.6283,47.8067,47.6084,47.6679,12485.0
2020-12-31 11:30:00,48.05,48.12,47.99,48.11,10663.0,47.6481,47.7175,47.5886,47.7076,10663.0
2020-12-31 12:00:00,48.13,48.23,48.04,48.23,7041.0,47.7274,47.8266,47.6382,47.8266,7041.0
2020-12-31 12:30:00,48.21,48.26,48.14,48.25,7620.0,47.8067,47.8563,47.7373,47.8464,7620.0
2020-12-31 13:00:00,48.26,48.26,48.05,48.05,7858.0,47.8563,47.8563,47.6481,47.6481,7858.0
2020-12-31 13:30:00,48.02,48.08,47.88,47.96,12546.0,47.6183,47.6778,47.4795,47.5588,12546.0
2020-12-31 14:00:00,47.98,48.2,47.9,47.95,14611.0,47.5787,47.7968,47.4993,47.5489,14611.0
2020-12-31 14:30:00,47.98,48.27,47.98,48.15,15366.0,47.5787,47.8662,47.5787,47.7473,15366.0
2020-12-31 15:00:00,48.15,48.39,48.12,48.34,28708.0,47.7473,47.9852,47.7175,47.9357,28708.0
2020-12-31 15:30:00,48.36,48.42,48.22,48.31,74515.0,47.9555,48.015,47.8167,47.9059,74515.0
2021-01-04 09:30:00,48.17,48.47,47.56,47.78,27315.0,47.7671,48.0646,47.1622,47.3803,27315.0
2021-01-04 10:00:00,47.73,47.85,47.28,47.41,28798.0,47.3308,47.4498,46.8845,47.0134,28798.0
2021-01-04 10:30:00,47.4,47.41,46.62,46.74,33471.0,47.0035,47.0134,46.23,46.349,33471.0
2021-01-04 11:00:00,46.81,46.87,46.4,46.74,31106.0,46.4185,46.478,46.0119,46.349,31106.0
2021-01-04 11:30:00,46.7,46.78,46.43,46.6,40529.0,46.3094,46.3887,46.0416,46.2102,40529.0
2021-01-04 12:00:00,46.59,46.59,46.17,46.35,26985.0,46.2003,46.2003,45.7838,45.9623,26985.0
2021-01-04 12:30:00,46.3,46.34,46.1,46.31,28232.0,45.9127,45.9524,45.7144,45.9226,28232.0
2021-01-04 13:00:00,46.32,46.86,46.26,46.84,28503.0,45.9326,46.468,45.8731,46.4482,28503.0
2021-01-04 13:30:00,46.84,47.0,46.68,46.91,43413.0,46.4482,46.6069,46.2895,46.5176,43413.0
2021-01-04 14:00:00,46.89,46.92,46.46,46.48,46875.0,46.4978,46.5275,46.0714,46.0912,46875.0
2021-01-04 14:30:00,46.47,46.54,46.33,46.53,34513.0,46.0813,46.1507,45.9425,46.1408,34513.0
2021-01-04 15:00:00,46.51,46.51,46.24,46.26,43468.0,46.121,46.121,45.8532,45.8731,43468.0
2021-01-04 15:30:00,46.26,46.59,46.19,46.4,179385.0,45.8731,46.2003,45.8036,46.0119,179385.0
2021-01-05 09:30:00,46.42,47.4,46.42,46.94,42421.0,46.0317,47.0035,46.0317,46.5474,42421.0
2021-01-05 10:00:00,47.02,47.26,46.95,47.04,24242.0,46.6267,46.8647,46.5573,46.6465,24242.0
2021-01-05 10:30:00,47.06,47.08,46.75,46.77,62197.0,46.6664,46.6862,46.359,46.3788,62197.0
2021-01-05 11:00:00,46.76,47.0,46.57,46.94,46715.0,46.3689,46.6069,46.1805,46.5474,46715.0
2021-01-05 11:30:00,46.91,47.06,46.85,46.85,20777.0,46.5176,46.6664,46.4581,46.4581,20777.0
2021-01-05 12:00:00,46.85,47.07,46.85,46.97,24166.0,46.4581,46.6763,46.4581,46.5771,24166.0
2021-01-05 12:30:00,46.97,47.07,46.94,46.98,46302.0,46.5771,46.6763,46.5474,46.587,46302.0
2021-01-05 13:00:00,47.01,47.05,46.9,46.97,28168.0,46.6168,46.6565,46.5077,46.5771,28168.0
2021-01-05 13:30:00,46.97,47.06,46.9,47.06,18268.0,46.5771,46.6664,46.5077,46.6664,18268.0
2021-01-05 14:00:00,47.09,47.37,47.07,47.34,14540.0,46.6961,46.9738,46.6763,46.944,14540.0
2021-01-05 14:30:00,47.35,47.4,46.99,47.02,28944.0,46.9539,47.0035,46.597,46.6267,28944.0
2021-01-05 15:00:00,47.0,47.24,46.99,47.16,37787.0,46.6069,46.8449,46.597,46.7655,37787.0
2021-01-05 15:30:00,47.13,47.22,46.86,47.02,154943.0,46.7358,46.825,46.468,46.6267,154943.0
2021-01-06 09:30:00,47.46,48.14,47.39,47.77,53739.0,47.063,47.7373,46.9936,47.3704,53739.0
2021-01-06 10:00:00,47.79,47.99,47.6,47.83,56929.0,47.3903,47.5886,47.2019,47.4299,56929.0
2021-01-06 10:30:00,47.88,48.1,47.83,48.0,44978.0,47.4795,47.6977,47.4299,47.5985,44978.0
2021-01-06 11:00:00,47.99,48.32,47.9,48.23,54307.0,47.5886,47.9158,47.4993,47.8266,54307.0
2021-01-06 11:30:00,48.19,48.25,47.92,47.96,25496.0,47.7869,47.8464,47.5192,47.5588,25496.0
2021-01-06 12:00:00,47.95,48.03,47.89,47.93,27099.0,47.5489,47.6283,47.4894,47.5291,27099.0
2021-01-06 12:30:00,47.93,48.0,47.77,47.77,71248.0,47.5291,47.5985,47.3704,47.3704,71248.0
2021-01-06 13:00:00,47.77,47.94,47.77,47.79,42751.0,47.3704,47.539,47.3704,47.3903,42751.0
2021-01-06 13:30:00,47.8,47.88,47.77,47.81,54690.0,47.4002,47.4795,47.3704,47.4101,54690.0
2021-01-06 14:00:00,47.83,48.03,47.6,47.6,123831.0,47.4299,47.6283,47.2019,47.2019,123831.0
2021-01-06 14:30:00,47.61,47.75,47.06,47.41,51333.0,47.2118,47.3506,46.6664,47.0134,51333.0
2021-01-06 15:00:00,47.41,47.62,47.25,47.56,46513.0,47.0134,47.2217,46.8548,47.1622,46513.0
2021-01-06 15:30:00,47.54,47.65,47.34,47.61,174860.0,47.1424,47.2514,46.944,47.2118,174860.0
2021-01-07 09:30:00,47.04,47.77,46.7,47.58,120645.0,46.6465,47.3704,46.3094,47.182,120645.0
2021-01-07 10:00:00,47.53,47.82,47.4,47.76,66428.0,47.1324,47.42,47.0035,47.3605,66428.0
2021-01-07 10:30:00,47.76,48.12,47.7,48.01,38914.0,47.3605,47.7175,47.301,47.6084,38914.0
2021-01-07 11:00:00,48.04,48.75,48.04,48.69,104756.0,47.6382,48.3422,47.6382,48.2827,104756.0
2021-01-07 11:30:00,48.73,48.73,48.49,48.56,31502.0,48.3224,48.3224,48.0844,48.1538,31502.0
2021-01-07 12:00:00,48.6,48.78,48.57,48.62,20947.0,48.1935,48.372,48.1637,48.2133,20947.0
2021-01-07 12:30:00,48.59,48.85,48.59,48.74,27415.0,48.1836,48.4414,48.1836,48.3323,27415.0
2021-01-07 13:00:00,48.77,48.84,48.51,48.65,31516.0,48.3621,48.4315,48.1042,48.2431,31516.0
2021-01-07 13:30:00,48.65,48.8,48.64,48.73,35832.0,48.2431,48.3918,48.2332,48.3224,35832.0
2021-01-07 14:00:00,48.74,48.81,48.61,48.63,42343.0,48.3323,48.4017,48.2034,48.2232,42343.0
2021-01-07 14:30:00,48.64,48.9,48.62,48.88,48999.0,48.2332,48.491,48.2133,48.4711,48999.0
2021-01-07 15:00:00,48.89,48.93,48.62,48.66,41403.0,48.4811,48.5207,48.2133,48.253,41403.0
2021-01-07 15:30:00,48.67,48.83,48.56,48.76,151976.0,48.2629,48.4216,48.1538,48.3521,151976.0
2021-01-08 09:30:00,48.7,48.84,48.4,48.74,32168.0,48.2927,48.4315,47.9952,48.3323,32168.0
2021-01-08 10:00:00,48.72,48.72,48.28,48.33,14850.0,48.3125,48.3125,47.8762,47.9257,14850.0
2021-01-08 10:30:00,48.35,48.63,48.33,48.61,16330.0,47.9456,48.2232,47.9257,48.2034,16330.0
2021-01-08 11:00:00,48.64,48.66,48.24,48.4,12023.0,48.2332,48.253,47.8365,47.9952,12023.0
2021-01-08 11:30:00,48.37,48.42,48.27,48.36,15955.0,47.9654,48.015,47.8662,47.9555,15955.0
2021-01-08 12:00:00,48.35,48.36,48.17,48.27,11793.0,47.9456,47.9555,47.7671,47.8662,11793.0
2021-01-08 12:30:00,48.3,48.32,48.1,48.13,8725.0,47.896,47.9158,47.6977,47.7274,8725.0
2021-01-08 13:00:00,48.15,48.17,47.73,47.86,27747.0,47.7473,47.7671,47.3308,47.4597,27747.0
2021-01-08 13:30:00,47.87,47.88,47.37,47.41,22420.0,47.4696,47.4795,46.9738,47.0134,22420.0
2021-01-08 14:00:00,47.44,47.98,47.44,47.98,17178.0,47.0432,47.5787,47.0432,47.5787,17178.0
2021-01-08 14:30:00,47.97,48.08,47.78,48.01,21359.0,47.5688,47.6778,47.3803,47.6084,21359.0
2021-01-08 15:00:00,48.05,48.27,47.85,48.12,27565.0,47.6481,47.8662,47.4498,47.7175,27565.0
2021-01-08 15:30:00,48.1,48.44,48.04,48.42,132234.0,47.6977,48.0348,47.6382,48.015,132234.0
2021-01-11 09:30:00,47.71,48.55,47.6,48.5,42644.0,47.3109,48.1439,47.2019,48.0943,42644.0
2021-01-11 10:00:00,48.52,48.71,48.38,48.61,31361.0,48.1142,48.3026,47.9753,48.2034,31361.0
2021-01-11 10:30:00,48.66,48.88,48.49,48.59,27020.0,48.253,48.4711,48.0844,48.1836,27020.0
2021-01-11 11:00:00,48.59,48.7,48.33,48.7,24226.0,48.1836,48.2927,47.9257,48.2927,24226.0
2021-01-11 11:30:00,48.66,48.74,48.61,48.63,17106.0,48.253,48.3323,48.2034,48.2232,17106.0
2021-01-11 12:00:00,48.6,48.71,48.55,48.71,9537.0,48.1935,48.3026,48.1439,48.3026,9537.0
2021-01-11 12:30:00,48.72,48.77,48.63,48.66,23698.0,48.3125,48.3621,48.2232,48.253,23698.0
2021-01-11 13:00:00,48.65,48.66,48.39,48.42,18837.0,48.2431,48.253,47.9852,48.015,18837.0
2021-01-11 13:30:00,48.4,48.46,48.19,48.26,27687.0,47.9952,48.0547,47.7869,47.8563,27687.0
2021-01-11 14:00:00,48.27,48.47,48.24,48.33,22892.0,47.8662,48.0646,47.8365,47.9257,22892.0
2021-01-11 14:30:00,48.33,48.68,48.3,48.66,32048.0,47.9257,48.2728,47.896,48.253,32048.0
2021-01-11 15:00:00,48.68,48.85,48.64,48.66,48776.0,48.2728,48.4414,48.2332,48.253,48776.0
2021-01-11 15:30:00,48.69,48.79,48.53,48.59,159768.0,48.2827,48.3819,48.1241,48.1836,159768.0
2021-01-12 09:30:00,48.64,49.58,48.22,49.56,106528.0,48.2332,49.1653,47.8167,49.1455,106528.0
2021-01-12 10:00:00,49.55,50.32,49.51,50.03,137099.0,49.1355,49.8991,49.0959,49.6115,137099.0
2021-01-12 10:30:00,50.05,50.23,49.74,49.93,62792.0,49.6314,49.8099,49.324,49.5124,62792.0
2021-01-12 11:00:00,49.96,50.01,49.74,49.76,23935.0,49.5421,49.5917,49.324,49.3438,23935.0
2021-01-12 11:30:00,49.76,49.83,49.7,49.82,20363.0,49.3438,49.4132,49.2843,49.4033,20363.0
2021-01-12 12:00:00,49.84,49.89,49.35,49.55,48727.0,49.4231,49.4727,48.9372,49.1355,48727.0
2021-01-12 12:30:00,49.57,49.63,49.41,49.47,27985.0,49.1554,49.2149,48.9967,49.0562,27985.0
2021-01-12 13:00:00,49.44,49.51,49.26,49.29,20893.0,49.0265,49.0959,48.848,48.8777,20893.0
2021-01-12 13:30:00,49.34,49.35,49.15,49.26,29041.0,48.9273,48.9372,48.7389,48.848,29041.0
2021-01-12 14:00:00,49.23,49.53,49.22,49.45,29787.0,48.8182,49.1157,48.8083,49.0364,29787.0
2021-01-12 14:30:00,49.43,49.94,49.38,49.93,59914.0,49.0165,49.5223,48.967,49.5124,59914.0
2021-01-12 15:00:00,49.94,50.06,49.91,49.96,102781.0,49.5223,49.6413,49.4925,49.5421,102781.0
2021-01-12 15:30:00,49.95,50.01,49.72,49.76,185542.0,49.5322,49.5917,49.3041,49.3438,185542.0
2021-01-13 09:30:00,49.5,49.65,48.75,48.8,61618.0,49.086,49.2347,48.3422,48.3918,61618.0
2021-01-13 10:00:00,48.81,48.91,48.55,48.84,23895.0,48.4017,48.5009,48.1439,48.4315,23895.0
2021-01-13 10:30:00,48.89,48.89,48.54,48.83,30691.0,48.4811,48.4811,48.134,48.4216,30691.0
2021-01-13 11:00:00,48.83,48.83,48.51,48.56,17261.0,48.4216,48.4216,48.1042,48.1538,17261.0
2021-01-13 11:30:00,48.57,48.62,48.32,48.49,21140.0,48.1637,48.2133,47.9158,48.0844,21140.0
2021-01-13 12:00:00,48.47,48.58,48.18,48.58,23068.0,48.0646,48.1737,47.777,48.1737,23068.0
2021-01-13 12:30:00,48.59,48.91,48.55,48.79,30467.0,48.1836,48.5009,48.1439,48.3819,30467.0
2021-01-13 13:00:00,48.76,48.77,48.5,48.66,17577.0,48.3521,48.3621,48.0943,48.253,17577.0
2021-01-13 13:30:00,48.68,48.86,48.58,48.77,22294.0,48.2728,48.4513,48.1737,48.3621,22294.0
2021-01-13 14:00:00,48.81,49.22,48.76,49.21,42355.0,48.4017,48.8083,48.3521,48.7984,42355.0
2021-01-13 14:30:00,49.22,49.25,48.99,49.01,12934.0,48.8083,48.8381,48.5802,48.6001,12934.0
2021-01-13 15:00:00,49.0,49.12,48.92,48.99,31023.0,48.5901,48.7091,48.5108,48.5802,31023.0
2021-01-13 15:30:00,48.96,49.03,48.84,48.94,130881.0,48.5505,48.6199,48.4315,48.5306,130881.0
2021-01-14 09:30:00,49.36,49.98,49.21,49.87,47828.0,48.9471,49.5619,48.7984,49.4529,47828.0
2021-01-14 10:00:00,49.94,50.26,49.8,50.15,54731.0,49.5223,49.8396,49.3835,49.7305,54731.0
2021-01-14 10:30:00,50.11,50.18,49.58,49.69,20774.0,49.6909,49.7603,49.1653,49.2744,20774.0
2021-01-14 11:00:00,49.75,49.91,49.66,49.87,25017.0,49.3339,49.4925,49.2446,49.4529,25017.0
2021-01-14 11:30:00,49.85,50.12,49.84,49.94,18397.0,49.433,49.7008,49.4231,49.5223,18397.0
2021-01-14 12:00:00,49.93,50.23,49.93,50.23,22144.0,49.5124,49.8099,49.5124,49.8099,22144.0
2021-01-14 12:30:00,50.23,50.36,50.22,50.25,18469.0,49.8099,49.9388,49.7999,49.8297,18469.0
2021-01-14 13:00:00,50.24,50.42,50.23,50.36,13439.0,49.8198,49.9983,49.8099,49.9388,13439.0
2021-01-14 13:30:00,50.37,50.7,50.37,50.64,25448.0,49.9487,50.2759,49.9487,50.2164,25448.0
2021-01-14 14:00:00,50.67,50.84,50.61,50.78,38177.0,50.2462,50.4148,50.1867,50.3553,38177.0
2021-01-14 14:30:00,50.78,50.87,50.52,50.54,44150.0,50.3553,50.4445,50.0974,50.1173,44150.0
2021-01-14 15:00:00,50.55,50.72,50.31,50.42,85119.0,50.1272,50.2958,49.8892,49.9983,85119.0
2021-01-14 15:30:00,50.41,50.47,50.09,50.19,187481.0,49.9883,50.0478,49.671,49.7702,187481.0
2021-01-15 09:30:00,49.7,49.95,48.93,49.8,148465.0,49.2843,49.5322,48.5207,49.3835,148465.0
2021-01-15 10:00:00,49.78,49.78,48.74,48.98,41517.0,49.3636,49.3636,48.3323,48.5703,41517.0
2021-01-15 10:30:00,48.99,49.53,48.99,49.47,25154.0,48.5802,49.1157,48.5802,49.0562,25154.0
2021-01-15 11:00:00,49.45,49.58,49.16,49.41,28544.0,49.0364,49.1653,48.7488,48.9967,28544.0
2021-01-15 11:30:00,49.47,49.53,48.98,49.05,14378.0,49.0562,49.1157,48.5703,48.6397,14378.0
2021-01-15 12:00:00,49.05,49.15,48.95,48.97,22752.0,48.6397,48.7389,48.5406,48.5604,22752.0
2021-01-15 12:30:00,48.98,49.33,48.97,49.32,14799.0,48.5703,48.9174,48.5604,48.9075,14799.0
2021-01-15 13:00:00,49.26,49.31,49.15,49.23,10283.0,48.848,48.8975,48.7389,48.8182,10283.0
2021-01-15 13:30:00,49.24,49.38,49.19,49.24,8957.0,48.8281,48.967,48.7786,48.8281,8957.0
2021-01-15 14:00:00,49.22,49.24,49.05,49.21,14840.0,48.8083,48.8281,48.6397,48.7984,14840.0
2021-01-15 14:30:00,49.23,49.33,49.06,49.19,27247.0,48.8182,48.9174,48.6496,48.7786,27247.0
2021-01-15 15:00:00,49.23,49.32,49.1,49.1,29853.0,48.8182,48.9075,48.6893,48.6893,29853.0
2021-01-15 15:30:00,49.09,49.14,48.87,48.94,152828.0,48.6794,48.729,48.4612,48.5306,152828.0
2021-01-19 09:30:00,49.52,50.09,49.25,49.87,36476.0,49.1058,49.671,48.8381,49.4529,36476.0
2021-01-19 10:00:00,49.86,49.93,49.48,49.54,43078.0,49.4429,49.5124,49.0661,49.1256,43078.0
2021-01-19 10:30:00,49.57,49.96,49.57,49.78,12582.0,49.1554,49.5421,49.1554,49.3636,12582.0
2021-01-19 11:00:00,49.75,49.88,49.66,49.71,25815.0,49.3339,49.4628,49.2446,49.2942,25815.0
2021-01-19 11:30:00,49.73,49.74,49.32,49.32,22016.0,49.314,49.324,48.9075,48.9075,22016.0
2021-01-19 12:00:00,49.32,49.41,49.09,49.17,34374.0,48.9075,48.9967,48.6794,48.7587,34374.0
2021-01-19 12:30:00,49.16,49.55,49.14,49.52,19990.0,48.7488,49.1355,48.729,49.1058,19990.0
2021-01-19 13:00:00,49.51,49.61,49.4,49.47,11659.0,49.0959,49.195,48.9868,49.0562,11659.0
2021-01-19 13:30:00,49.42,49.56,49.41,49.5,16470.0,49.0066,49.1455,48.9967,49.086,16470.0
2021-01-19 14:00:00,49.49,49.55,49.38,49.39,29296.0,49.076,49.1355,48.967,48.9769,29296.0
2021-01-19 14:30:00,49.44,49.52,49.2,49.26,19057.0,49.0265,49.1058,48.7885,48.848,19057.0
2021-01-19 15:00:00,49.27,49.45,49.25,49.45,30015.0,48.8579,49.0364,48.8381,49.0364,30015.0
2021-01-19 15:30:00,49.45,49.47,49.33,49.35,76704.0,49.0364,49.0562,48.9174,48.9372,76704.0
2021-01-20 09:30:00,49.59,49.88,49.47,49.7,30544.0,49.1752,49.4628,49.0562,49.2843,30544.0
2021-01-20 10:00:00,49.68,49.9,49.59,49.61,14490.0,49.2645,49.4826,49.1752,49.195,14490.0
2021-01-20 10:30:00,49.61,49.84,49.58,49.7,30751.0,49.195,49.4231,49.1653,49.2843,30751.0
2021-01-20 11:00:00,49.7,49.71,49.54,49.65,15221.0,49.2843,49.2942,49.1256,49.2347,15221.0
2021-01-20 11:30:00,49.66,49.79,49.62,49.7,16438.0,49.2446,49.3735,49.205,49.2843,16438.0
2021-01-20 12:00:00,49.7,49.88,49.56,49.58,17615.0,49.2843,49.4628,49.1455,49.1653,17615.0
2021-01-20 12:30:00,49.59,49.62,49.48,49.55,28634.0,49.1752,49.205,49.0661,49.1355,28634.0
2021-01-20 13:00:00,49.57,49.65,49.48,49.55,28542.0,49.1554,49.2347,49.0661,49.1355,28542.0
2021-01-20 13:30:00,49.53,49.68,49.52,49.57,24285.0,49.1157,49.2645,49.1058,49.1554,24285.0
2021-01-20 14:00:00,49.58,49.6,49.29,49.31,23479.0,49.1653,49.1851,48.8777,48.8975,23479.0
2021-01-20 14:30:00,49.33,49.5,49.33,49.44,20583.0,48.9174,49.086,48.9174,49.0265,20583.0
2021-01-20 15:00:00,49.45,49.5,49.35,49.46,21456.0,49.0364,49.086,48.9372,49.0463,21456.0
2021-01-20 15:30:00,49.46,49.71,49.39,49.65,76228.0,49.0463,49.2942,48.9769,49.2347,76228.0
2021-01-21 09:30:00,49.28,49.91,49.28,49.48,61974.0,48.8678,49.4925,48.8678,49.0661,61974.0
2021-01-21 10:00:00,49.43,49.48,49.14,49.41,23277.0,49.0165,49.0661,48.729,48.9967,23277.0
2021-01-21 10:30:00,49.46,49.57,49.38,49.42,24146.0,49.0463,49.1554,48.967,49.0066,24146.0
2021-01-21 11:00:00,49.45,49.55,49.19,49.34,20521.0,49.0364,49.1355,48.7786,48.9273,20521.0
2021-01-21 11:30:00,49.31,49.34,49.09,49.16,10509.0,48.8975,48.9273,48.6794,48.7488,10509.0
2021-01-21 12:00:00,49.13,49.19,49.01,49.18,11486.0,48.7191,48.7786,48.6001,48.7686,11486.0
2021-01-21 12:30:00,49.17,49.17,48.86,49.07,33403.0,48.7587,48.7587,48.4513,48.6596,33403.0
2021-01-21 13:00:00,49.1,49.33,49.08,49.28,14613.0,48.6893,48.9174,48.6695,48.8678,14613.0
2021-01-21 13:30:00,49.27,49.42,49.22,49.41,15193.0,48.8579,49.0066,48.8083,48.9967,15193.0
2021-01-21 14:00:00,49.4,49.52,49.35,49.35,17757.0,48.9868,49.1058,48.9372,48.9372,17757.0
2021-01-21 14:30:00,49.35,49.48,49.32,49.37,15273.0,48.9372,49.0661,48.9075,48.957,15273.0
2021-01-21 15:00:00,49.38,49.41,49.27,49.32,20822.0,48.967,48.9967,48.8579,48.9075,20822.0
2021-01-21 15:30:00,49.32,49.35,49.13,49.16,107295.0,48.9075,48.9372,48.7191,48.7488,107295.0
2021-01-22 09:30:00,48.73,48.74,48.13,48.71,26025.0,48.3224,48.3323,47.7274,48.3026,26025.0
2021-01-22 10:00:00,48.71,48.75,48.37,48.45,30276.0,48.3026,48.3422,47.9654,48.0447,30276.0
2021-01-22 10:30:00,48.42,48.9,48.4,48.9,28475.0,48.015,48.491,47.9952,48.491,28475.0
2021-01-22 11:00:00,48.92,49.04,48.82,48.83,23091.0,48.5108,48.6298,48.4116,48.4216,23091.0
2021-01-22 11:30:00,48.79,49.08,48.79,48.99,19473.0,48.3819,48.6695,48.3819,48.5802,19473.0
2021-01-22 12:00:00,48.99,49.04,48.75,48.8,32302.0,48.5802,48.6298,48.3422,48.3918,32302.0
2021-01-22 12:30:00,48.83,48.97,48.75,48.91,35711.0,48.4216,48.5604,48.3422,48.5009,35711.0
2021-01-22 13:00:00,48.9,49.03,48.71,49.03,38651.0,48.491,48.6199,48.3026,48.6199,38651.0
2021-01-22 13:30:00,49.01,49.18,49.0,49.11,76310.0,48.6001,48.7686,48.5901,48.6992,76310.0
2021-01-22 14:00:00,49.09,49.44,49.03,49.41,74743.0,48.6794,49.0265,48.6199,48.9967,74743.0
2021-01-22 14:30:00,49.4,49.58,49.35,49.57,47294.0,48.9868,49.1653,48.9372,49.1554,47294.0
2021-01-22 15:00:00,49.57,49.7,49.54,49.7,59560.0,49.1554,49.2843,49.1256,49.2843,59560.0
2021-01-22 15:30:00,49.71,49.91,49.64,49.72,249763.0,49.2942,49.4925,49.2248,49.3041,249763.0
2021-01-25 09:30:00,49.27,49.66,48.8,49.54,69284.0,48.8579,49.2446,48.3918,49.1256,69284.0
2021-01-25 10:00:00,49.51,50.14,49.48,50.1,67813.0,49.0959,49.7206,49.0661,49.6809,67813.0
2021-01-25 10:30:00,50.05,50.46,49.94,49.96,94954.0,49.6314,50.0379,49.5223,49.5421,94954.0
2021-01-25 11:00:00,49.94,50.04,49.41,49.71,144474.0,49.5223,49.6214,48.9967,49.2942,144474.0
2021-01-25 11:30:00,49.68,50.0,49.53,49.93,159700.0,49.2645,49.5818,49.1157,49.5124,159700.0
2021-01-25 12:00:00,49.91,49.99,49.49,49.66,73655.0,49.4925,49.5719,49.076,49.2446,73655.0
2021-01-25 12:30:00,49.66,49.83,49.53,49.63,55928.0,49.2446,49.4132,49.1157,49.2149,55928.0
2021-01-25 13:00:00,49.64,49.98,49.56,49.97,68324.0,49.2248,49.5619,49.1455,49.552,68324.0
2021-01-25 13:30:00,49.97,50.12,49.87,49.99,83814.0,49.552,49.7008,49.4529,49.5719,83814.0
2021-01-25 14:00:00,49.99,50.31,49.88,49.88,216148.0,49.5719,49.8892,49.4628,49.4628,216148.0
2021-01-25 14:30:00,49.85,50.14,49.74,50.07,83088.0,49.433,49.7206,49.324,49.6512,83088.0
2021-01-25 15:00:00,50.06,50.23,49.83,50.08,147061.0,49.6413,49.8099,49.4132,49.6611,147061.0
2021-01-25 15:30:00,50.06,50.07,49.8,49.98,228288.0,49.6413,49.6512,49.3835,49.5619,228288.0
2021-01-26 09:30:00,50.48,50.51,49.9,50.24,104916.0,50.0578,50.0875,49.4826,49.8198,104916.0
2021-01-26 10:00:00,50.17,50.57,50.17,50.46,198220.0,49.7504,50.147,49.7504,50.0379,198220.0
2021-01-26 10:30:00,50.42,50.56,50.23,50.41,122213.0,49.9983,50.1371,49.8099,49.9883,122213.0
2021-01-26 11:00:00,50.41,50.65,49.91,50.11,251193.0,49.9883,50.2263,49.4925,49.6909,251193.0
2021-01-26 11:30:00,50.07,50.2,49.51,49.53,93078.0,49.6512,49.7801,49.0959,49.1157,93078.0
2021-01-26 12:00:00,49.55,49.67,49.43,49.64,79129.0,49.1355,49.2545,49.0165,49.2248,79129.0
2021-01-26 12:30:00,49.63,49.66,49.35,49.41,30614.0,49.2149,49.2446,48.9372,48.9967,30614.0
2021-01-26 13:00:00,49.4,49.81,49.39,49.59,66208.0,48.9868,49.3934,48.9769,49.1752,66208.0
2021-01-26 13:30:00,49.58,49.81,49.56,49.61,50428.0,49.1653,49.3934,49.1455,49.195,50428.0
2021-01-26 14:00:00,49.61,49.78,49.6,49.71,51903.0,49.195,49.3636,49.1851,49.2942,51903.0
2021-01-26 14:30:00,49.68,49.99,49.67,49.96,83943.0,49.2645,49.5719,49.2545,49.5421,83943.0
2021-01-26 15:00:00,49.95,50.11,49.9,50.04,114998.0,49.5322,49.6909,49.4826,49.6214,114998.0
2021-01-26 15:30:00,50.02,50.16,49.63,49.63,463695.0,49.6016,49.7404,49.2149,49.2149,463695.0
2021-01-27 09:30:00,48.5,49.5,48.01,48.31,149698.0,48.0943,49.086,47.6084,47.9059,149698.0
2021-01-27 10:00:00,48.29,49.94,48.22,49.23,138587.0,47.8861,49.5223,47.8167,48.8182,138587.0
2021-01-27 10:30:00,49.19,49.29,47.71,48.19,71188.0,48.7786,48.8777,47.3109,47.7869,71188.0
2021-01-27 11:00:00,48.19,48.36,47.46,47.54,141519.0,47.7869,47.9555,47.063,47.1424,141519.0
2021-01-27 11:30:00,47.54,48.13,47.41,47.53,101983.0,47.1424,47.7274,47.0134,47.1324,101983.0
2021-01-27 12:00:00,47.56,48.61,47.55,48.05,75055.0,47.1622,48.2034,47.1523,47.6481,75055.0
2021-01-27 12:30:00,47.95,48.18,47.81,47.88,38090.0,47.5489,47.777,47.4101,47.4795,38090.0
2021-01-27 13:00:00,47.88,48.0,47.16,47.2,52126.0,47.4795,47.5985,46.7655,46.8052,52126.0
2021-01-27 13:30:00,47.13,47.17,46.59,46.71,63753.0,46.7358,46.7754,46.2003,46.3193,63753.0
2021-01-27 14:00:00,46.71,46.85,46.21,46.77,124548.0,46.3193,46.4581,45.8235,46.3788,124548.0
2021-01-27 14:30:00,46.78,46.91,45.85,46.25,64757.0,46.3887,46.5176,45.4665,45.8631,64757.0
2021-01-27 15:00:00,46.24,46.77,46.11,46.17,65266.0,45.8532,46.3788,45.7243,45.7838,65266.0
2021-01-27 15:30:00,46.13,46.24,45.61,45.94,274546.0,45.7441,45.8532,45.2285,45.5557,274546.0
2021-01-28 09:30:00,46.04,47.0,46.0,46.41,133150.0,45.6549,46.6069,45.6152,46.0218,133150.0
2021-01-28 10:00:00,46.46,46.92,46.3,46.75,76880.0,46.0714,46.5275,45.9127,46.359,76880.0
2021-01-28 10:30:00,46.75,46.82,46.44,46.64,53628.0,46.359,46.4284,46.0516,46.2499,53628.0
2021-01-28 11:00:00,46.65,47.22,46.56,46.6,108026.0,46.2598,46.825,46.1706,46.2102,108026.0
2021-01-28 11:30:00,46.68,47.04,46.66,46.9,47739.0,46.2895,46.6465,46.2697,46.5077,47739.0
2021-01-28 12:00:00,46.92,47.26,46.9,47.11,34753.0,46.5275,46.8647,46.5077,46.716,34753.0
2021-01-28 12:30:00,47.16,47.31,46.97,47.23,28552.0,46.7655,46.9143,46.5771,46.8349,28552.0
2021-01-28 13:00:00,47.25,47.29,46.91,47.02,44551.0,46.8548,46.8944,46.5176,46.6267,44551.0
2021-01-28 13:30:00,47.08,47.38,47.01,47.33,45666.0,46.6862,46.9837,46.6168,46.9341,45666.0
2021-01-28 14:00:00,47.35,47.51,47.13,47.13,45861.0,46.9539,47.1126,46.7358,46.7358,45861.0
2021-01-28 14:30:00,47.17,47.52,47.11,47.34,39363.0,46.7754,47.1225,46.716,46.944,39363.0
2021-01-28 15:00:00,47.34,47.44,47.13,47.26,57546.0,46.944,47.0432,46.7358,46.8647,57546.0
2021-01-28 15:30:00,47.26,47.36,46.91,46.92,158406.0,46.8647,46.9639,46.5176,46.5275,158406.0
2021-01-29 09:30:00,46.61,46.62,45.61,46.59,61866.0,46.2201,46.23,45.2285,46.2003,61866.0
2021-01-29 10:00:00,46.58,46.76,46.41,46.5,44108.0,46.1904,46.3689,46.0218,46.1111,44108.0
2021-01-29 10:30:00,46.55,46.65,46.38,46.53,33218.0,46.1606,46.2598,45.9921,46.1408,33218.0
2021-01-29 11:00:00,46.53,46.53,46.14,46.14,33698.0,46.1408,46.1408,45.7541,45.7541,33698.0
2021-01-29 11:30:00,46.17,46.29,45.96,46.16,37983.0,45.7838,45.9028,45.5756,45.7739,37983.0
2021-01-29 12:00:00,46.16,46.21,45.7,45.75,38729.0,45.7739,45.8235,45.3177,45.3673,38729.0
2021-01-29 12:30:00,45.75,45.78,45.19,45.4,54741.0,45.3673,45.3971,44.812,45.0203,54741.0
2021-01-29 13:00:00,45.38,45.59,45.16,45.45,55636.0,45.0004,45.2087,44.7823,45.0698,55636.0
2021-01-29 13:30:00,45.46,45.54,45.26,45.33,47802.0,45.0798,45.1591,44.8814,44.9508,47802.0
2021-01-29 14:00:00,45.3,45.84,45.3,45.63,58080.0,44.9211,45.4566,44.9211,45.2483,58080.0
2021-01-29 14:30:00,45.59,45.69,45.35,45.44,55591.0,45.2087,45.3078,44.9707,45.0599,55591.0
2021-01-29 15:00:00,45.46,45.71,45.43,45.58,71314.0,45.0798,45.3277,45.05,45.1987,71314.0
2021-01-29 15:30:00,45.57,45.75,45.17,45.25,196971.0,45.1888,45.3673,44.7922,44.8715,196971.0
2021-02-01 09:30:00,45.7,45.7,44.72,45.21,81527.0,45.3177,45.3177,44.3459,44.8318,81527.0
2021-02-01 10:00:00,45.19,45.27,44.88,44.88,48888.0,44.812,44.8913,44.5046,44.5046,48888.0
2021-02-01 10:30:00,44.91,45.04,44.36,44.54,60025.0,44.5344,44.6633,43.989,44.1674,60025.0
2021-02-01 11:00:00,44.54,44.81,44.52,44.7,48418.0,44.1674,44.4352,44.1476,44.3261,48418.0
2021-02-01 11:30:00,44.7,45.0,44.61,44.83,55205.0,44.3261,44.6236,44.2369,44.455,55205.0
2021-02-01 12:00:00,44.84,44.9,44.56,44.6,20359.0,44.4649,44.5244,44.1873,44.2269,20359.0
2021-02-01 12:30:00,44.62,44.76,44.56,44.66,23000.0,44.2468,44.3856,44.1873,44.2864,23000.0
2021-02-01 13:00:00,44.64,44.73,44.56,44.71,28278.0,44.2666,44.3559,44.1873,44.336,28278.0
2021-02-01 13:30:00,44.73,44.77,44.57,44.65,28954.0,44.3559,44.3955,44.1972,44.2765,28954.0
2021-02-01 14:00:00,44.65,45.03,44.58,44.99,81200.0,44.2765,44.6533,44.2071,44.6137,81200.0
2021-02-01 14:30:00,44.98,45.26,44.98,45.22,57661.0,44.6038,44.8814,44.6038,44.8418,57661.0
2021-02-01 15:00:00,45.17,45.36,45.17,45.3,45748.0,44.7922,44.9806,44.7922,44.9211,45748.0
2021-02-01 15:30:00,45.3,45.46,45.21,45.33,135729.0,44.9211,45.0798,44.8318,44.9508,135729.0
2021-02-02 09:30:00,45.99,46.46,45.68,45.73,60639.0,45.6053,46.0714,45.2979,45.3475,60639.0
2021-02-02 10:00:00,45.7,46.64,45.7,46.41,44933.0,45.3177,46.2499,45.3177,46.0218,44933.0
2021-02-02 10:30:00,46.38,46.53,46.28,46.46,22315.0,45.9921,46.1408,45.8929,46.0714,22315.0
2021-02-02 11:00:00,46.5,46.6,46.38,46.4,26064.0,46.1111,46.2102,45.9921,46.0119,26064.0
2021-02-02 11:30:00,46.41,46.64,46.38,46.46,21513.0,46.0218,46.2499,45.9921,46.0714,21513.0
2021-02-02 12:00:00,46.48,46.64,46.38,46.39,23429.0,46.0912,46.2499,45.9921,46.002,23429.0
2021-02-02 12:30:00,46.44,46.51,46.41,46.48,24534.0,46.0516,46.121,46.0218,46.0912,24534.0
2021-02-02 13:00:00,46.5,46.52,46.33,46.36,29353.0,46.1111,46.1309,45.9425,45.9722,29353.0
2021-02-02 13:30:00,46.36,46.47,46.17,46.17,45113.0,45.9722,46.0813,45.7838,45.7838,45113.0
2021-02-02 14:00:00,46.2,46.24,46.1,46.15,37182.0,45.8136,45.8532,45.7144,45.764,37182.0
2021-02-02 14:30:00,46.16,46.26,46.07,46.14,40414.0,45.7739,45.8731,45.6846,45.7541,40414.0
2021-02-02 15:00:00,46.16,46.2,46.04,46.07,59525.0,45.7739,45.8136,45.6549,45.6846,59525.0
2021-02-02 15:30:00,46.07,46.09,45.87,45.9,199246.0,45.6846,45.7045,45.4863,45.5161,199246.0
2021-02-03 09:30:00,45.6,45.96,45.48,45.64,25503.0,45.2186,45.5756,45.0996,45.2582,25503.0
2021-02-03 10:00:00,45.68,45.68,45.43,45.46,19208.0,45.2979,45.2979,45.05,45.0798,19208.0
2021-02-03 10:30:00,45.42,45.76,45.36,45.7,26194.0,45.0401,45.3772,44.9806,45.3177,26194.0
2021-02-03 11:00:00,45.71,45.82,45.58,45.65,15843.0,45.3277,45.4367,45.1987,45.2682,15843.0
2021-02-03 11:30:00,45.64,45.93,45.57,45.89,56122.0,45.2582,45.5458,45.1888,45.5062,56122.0
2021-02-03 12:00:00,45.9,45.99,45.86,45.96,34091.0,45.5161,45.6053,45.4764,45.5756,34091.0
2021-02-03 12:30:00,45.94,46.03,45.9,45.97,20582.0,45.5557,45.645,45.5161,45.5855,20582.0
2021-02-03 13:00:00,45.95,46.24,45.9,46.22,17061.0,45.5657,45.8532,45.5161,45.8334,17061.0
2021-02-03 13:30:00,46.19,46.3,46.17,46.26,29657.0,45.8036,45.9127,45.7838,45.8731,29657.0
2021-02-03 14:00:00,46.24,46.34,46.22,46.26,21946.0,45.8532,45.9524,45.8334,45.8731,21946.0
2021-02-03 14:30:00,46.24,46.31,46.2,46.27,32962.0,45.8532,45.9226,45.8136,45.883,32962.0
2021-02-03 15:00:00,46.27,46.47,46.24,46.4,27598.0,45.883,46.0813,45.8532,46.0119,27598.0
2021-02-03 15:30:00,46.38,46.47,46.25,46.3,95840.0,45.9921,46.0813,45.8631,45.9127,95840.0
2021-02-04 09:30:00,46.44,47.18,46.39,47.18,56299.0,46.0516,46.7854,46.002,46.7854,56299.0
2021-02-04 10:00:00,47.25,47.27,46.95,47.1,68148.0,46.8548,46.8746,46.5573,46.706,68148.0
2021-02-04 10:30:00,47.1,47.38,47.09,47.28,24327.0,46.706,46.9837,46.6961,46.8845,24327.0
2021-02-04 11:00:00,47.27,47.47,47.23,47.25,34002.0,46.8746,47.0729,46.8349,46.8548,34002.0
2021-02-04 11:30:00,47.23,47.33,47.23,47.25,39040.0,46.8349,46.9341,46.8349,46.8548,39040.0
2021-02-04 12:00:00,47.27,47.34,47.1,47.21,42115.0,46.8746,46.944,46.706,46.8151,42115.0
2021-02-04 12:30:00,47.21,47.23,46.85,46.85,24691.0,46.8151,46.8349,46.4581,46.4581,24691.0
2021-02-04 13:00:00,46.84,46.86,46.74,46.8,30780.0,46.4482,46.468,46.349,46.4085,30780.0
2021-02-04 13:30:00,46.82,46.98,46.81,46.96,24997.0,46.4284,46.587,46.4185,46.5672,24997.0
2021-02-04 14:00:00,46.97,47.08,46.94,47.02,21618.0,46.5771,46.6862,46.5474,46.6267,21618.0
2021-02-04 14:30:00,47.01,47.16,46.97,47.12,37742.0,46.6168,46.7655,46.5771,46.7259,37742.0
2021-02-04 15:00:00,47.1,47.23,47.0,47.02,61513.0,46.706,46.8349,46.6069,46.6267,61513.0
2021-02-04 15:30:00,47.02,47.3,47.01,47.27,230813.0,46.6267,46.9044,46.6168,46.8746,230813.0
2021-02-05 09:30:00,47.89,48.13,47.51,47.64,31770.0,47.4894,47.7274,47.1126,47.2415,31770.0
2021-02-05 10:00:00,47.61,47.81,47.42,47.8,31784.0,47.2118,47.4101,47.0234,47.4002,31784.0
2021-02-05 10:30:00,47.83,48.13,47.83,48.04,32909.0,47.4299,47.7274,47.4299,47.6382,32909.0
2021-02-05 11:00:00,48.02,48.16,47.98,48.12,30917.0,47.6183,47.7572,47.5787,47.7175,30917.0
2021-02-05 11:30:00,48.14,48.15,48.02,48.15,18700.0,47.7373,47.7473,47.6183,47.7473,18700.0
2021-02-05 12:00:00,48.13,48.34,48.09,48.32,37014.0,47.7274,47.9357,47.6878,47.9158,37014.0
2021-02-05 12:30:00,48.32,48.42,48.24,48.29,28733.0,47.9158,48.015,47.8365,47.8861,28733.0
2021-02-05 13:00:00,48.29,48.44,48.27,48.41,32044.0,47.8861,48.0348,47.8662,48.0051,32044.0
2021-02-05 13:30:00,48.43,48.52,48.04,48.07,85813.0,48.0249,48.1142,47.6382,47.6679,85813.0
2021-02-05 14:00:00,48.07,48.21,48.03,48.2,39073.0,47.6679,47.8067,47.6283,47.7968,39073.0
2021-02-05 14:30:00,48.19,48.21,47.99,47.99,20897.0,47.7869,47.8067,47.5886,47.5886,20897.0
2021-02-05 15:00:00,48.0,48.05,47.9,48.05,27504.0,47.5985,47.6481,47.4993,47.6481,27504.0
2021-02-05 15:30:00,48.02,48.15,48.02,48.06,118490.0,47.6183,47.7473,47.6183,47.658,118490.0
2021-02-08 09:30:00,48.5,49.39,48.49,49.16,93377.0,48.0943,48.9769,48.0844,48.7488,93377.0
2021-02-08 10:00:00,49.19,49.26,49.05,49.24,55718.0,48.7786,48.848,48.6397,48.8281,55718.0
2021-02-08 10:30:00,49.24,49.34,48.79,48.82,34534.0,48.8281,48.9273,48.3819,48.4116,34534.0
2021-02-08 11:00:00,48.83,49.15,48.79,49.11,22853.0,48.4216,48.7389,48.3819,48.6992,22853.0
2021-02-08 11:30:00,49.13,49.2,49.08,49.16,15054.0,48.7191,48.7885,48.6695,48.7488,15054.0
2021-02-08 12:00:00,49.18,49.42,49.16,49.38,20372.0,48.7686,49.0066,48.7488,48.967,20372.0
2021-02-08 12:30:00,49.41,49.47,49.38,49.38,36729.0,48.9967,49.0562,48.967,48.967,36729.0
2021-02-08 13:00:00,49.34,49.43,49.25,49.29,18995.0,48.9273,49.0165,48.8381,48.8777,18995.0
2021-02-08 13:30:00,49.28,49.37,49.21,49.29,32561.0,48.8678,48.957,48.7984,48.8777,32561.0
2021-02-08 14:00:00,49.3,49.48,49.3,49.44,33271.0,48.8876,49.0661,48.8876,49.0265,33271.0
2021-02-08 14:30:00,49.44,49.45,49.25,49.35,39490.0,49.0265,49.0364,48.8381,48.9372,39490.0
2021-02-08 15:00:00,49.34,49.66,49.34,49.6,47353.0,48.9273,49.2446,48.9273,49.1851,47353.0
2021-02-08 15:30:00,49.64,49.81,49.59,49.75,157884.0,49.2248,49.3934,49.1752,49.3339,157884.0
2021-02-09 09:30:00,49.4,49.66,49.17,49.28,35381.0,48.9868,49.2446,48.7587,48.8678,35381.0
2021-02-09 10:00:00,49.28,49.32,49.09,49.21,23749.0,48.8678,48.9075,48.6794,48.7984,23749.0
2021-02-09 10:30:00,49.25,49.31,49.05,49.27,23066.0,48.8381,48.8975,48.6397,48.8579,23066.0
2021-02-09 11:00:00,49.25,49.59,49.25,49.59,16634.0,48.8381,49.1752,48.8381,49.1752,16634.0
2021-02-09 11:30:00,49.61,49.8,49.58,49.76,15969.0,49.195,49.3835,49.1653,49.3438,15969.0
2021-02-09 12:00:00,49.75,49.91,49.73,49.76,30243.0,49.3339,49.4925,49.314,49.3438,30243.0
2021-02-09 12:30:00,49.73,49.76,49.6,49.63,25905.0,49.314,49.3438,49.1851,49.2149,25905.0
2021-02-09 13:00:00,49.69,49.77,49.55,49.63,10885.0,49.2744,49.3537,49.1355,49.2149,10885.0
2021-02-09 13:30:00,49.66,49.74,49.6,49.71,9358.0,49.2446,49.324,49.1851,49.2942,9358.0
2021-02-09 14:00:00,49.7,49.86,49.66,49.76,31569.0,49.2843,49.4429,49.2446,49.3438,31569.0
2021-02-09 14:30:00,49.77,49.87,49.53,49.55,25962.0,49.3537,49.4529,49.1157,49.1355,25962.0
2021-02-09 15:00:00,49.55,49.55,49.36,49.37,22190.0,49.1355,49.1355,48.9471,48.957,22190.0
2021-02-09 15:30:00,49.38,49.47,49.24,49.28,64930.0,48.967,49.0562,48.8281,48.8678,64930.0
2021-02-10 09:30:00,49.34,49.64,48.78,48.99,40946.0,48.9273,49.2248,48.372,48.5802,40946.0
2021-02-10 10:00:00,49.09,49.35,48.85,48.9,26715.0,48.6794,48.9372,48.4414,48.491,26715.0
2021-02-10 10:30:00,48.91,49.06,48.57,49.04,16667.0,48.5009,48.6496,48.1637,48.6298,16667.0
2021-02-10 11:00:00,49.06,49.18,48.92,49.1,10994.0,48.6496,48.7686,48.5108,48.6893,10994.0
2021-02-10 11:30:00,49.04,49.21,49.04,49.19,10540.0,48.6298,48.7984,48.6298,48.7786,10540.0
2021-02-10 12:00:00,49.12,49.14,48.88,49.12,10680.0,48.7091,48.729,48.4711,48.7091,10680.0
2021-02-10 12:30:00,49.08,49.19,48.92,49.17,21474.0,48.6695,48.7786,48.5108,48.7587,21474.0
2021-02-10 13:00:00,49.17,49.29,49.13,49.21,11975.0,48.7587,48.8777,48.7191,48.7984,11975.0
2021-02-10 13:30:00,49.21,49.27,49.04,49.06,16422.0,48.7984,48.8579,48.6298,48.6496,16422.0
2021-02-10 14:00:00,49.08,49.13,48.9,49.07,24567.0,48.6695,48.7191,48.491,48.6596,24567.0
2021-02-10 14:30:00,49.06,49.36,49.06,49.36,14785.0,48.6496,48.9471,48.6496,48.9471,14785.0
2021-02-10 15:00:00,49.36,49.51,49.32,49.39,22661.0,48.9471,49.0959,48.9075,48.9769,22661.0
2021-02-10 15:30:00,49.4,49.43,49.0,49.32,66156.0,48.9868,49.0165,48.5901,48.9075,66156.0
2021-02-11 09:30:00,49.44,50.45,49.26,50.02,87017.0,49.0265,50.028,48.848,49.6016,87017.0
2021-02-11 10:00:00,50.0,50.3,49.87,50.11,33312.0,49.5818,49.8793,49.4529,49.6909,33312.0
2021-02-11 10:30:00,50.11,50.21,49.93,50.03,36810.0,49.6909,49.79,49.5124,49.6115,36810.0
2021-02-11 11:00:00,50.04,50.12,49.91,50.07,29713.0,49.6214,49.7008,49.4925,49.6512,29713.0
2021-02-11 11:30:00,50.07,50.21,49.97,50.15,24802.0,49.6512,49.79,49.552,49.7305,24802.0
2021-02-11 12:00:00,50.15,50.16,49.55,49.62,51726.0,49.7305,49.7404,49.1355,49.205,51726.0
2021-02-11 12:30:00,49.6,49.92,49.58,49.86,38040.0,49.1851,49.5024,49.1653,49.4429,38040.0
2021-02-11 13:00:00,49.84,50.11,49.8,50.0,34520.0,49.4231,49.6909,49.3835,49.5818,34520.0
2021-02-11 13:30:00,49.97,50.08,49.94,49.97,28914.0,49.552,49.6611,49.5223,49.552,28914.0
2021-02-11 14:00:00,49.92,50.01,49.84,49.99,37700.0,49.5024,49.5917,49.4231,49.5719,37700.0
2021-02-11 14:30:00,49.97,50.24,49.95,50.24,19718.0,49.552,49.8198,49.5322,49.8198,19718.0
2021-02-11 15:00:00,50.2,50.58,50.16,50.45,74805.0,49.7801,50.1569,49.7404,50.028,74805.0
2021-02-11 15:30:00,50.45,50.67,50.4,50.64,159295.0,50.028,50.2462,49.9784,50.2164,159295.0
2021-02-12 09:30:00,50.36,50.9,50.36,50.56,77354.0,49.9388,50.4742,49.9388,50.1371,77354.0
2021-02-12 10:00:00,50.59,50.94,50.52,50.78,75110.0,50.1668,50.5139,50.0974,50.3553,75110.0
2021-02-12 10:30:00,50.77,51.13,50.72,50.91,67498.0,50.3453,50.7023,50.2958,50.4842,67498.0
2021-02-12 11:00:00,50.9,51.0,50.81,50.81,27689.0,50.4742,50.5734,50.385,50.385,27689.0
2021-02-12 11:30:00,50.83,50.97,50.75,50.91,20510.0,50.4048,50.5437,50.3255,50.4842,20510.0
2021-02-12 12:00:00,50.88,50.89,50.74,50.79,12519.0,50.4544,50.4643,50.3156,50.3652,12519.0
2021-02-12 12:30:00,50.78,50.86,50.65,50.85,20656.0,50.3553,50.4346,50.2263,50.4247,20656.0
2021-02-12 13:00:00,50.85,50.98,50.77,50.78,13169.0,50.4247,50.5536,50.3453,50.3553,13169.0
2021-02-12 13:30:00,50.77,50.98,50.74,50.98,74845.0,50.3453,50.5536,50.3156,50.5536,74845.0
2021-02-12 14:00:00,50.95,50.95,50.61,50.68,25126.0,50.5238,50.5238,50.1867,50.2561,25126.0
2021-02-12 14:30:00,50.7,50.73,50.55,50.66,13812.0,50.2759,50.3057,50.1272,50.2363,13812.0
2021-02-12 15:00:00,50.7,50.71,50.62,50.67,24121.0,50.2759,50.2858,50.1966,50.2462,24121.0
2021-02-12 15:30:00,50.66,50.95,50.63,50.88,109858.0,50.2363,50.5238,50.2065,50.4544,109858.0
2021-02-16 09:30:00,50.91,51.44,50.91,51.17,41614.0,50.4842,51.0097,50.4842,50.742,41614.0
2021-02-16 10:00:00,51.18,51.27,51.03,51.17,29567.0,50.7519,50.8412,50.6032,50.742,29567.0
2021-02-16 10:30:00,51.2,51.28,50.76,51.03,31374.0,50.7717,50.8511,50.3354,50.6032,31374.0
2021-02-16 11:00:00,51.0,51.18,50.89,50.9,36148.0,50.5734,50.7519,50.4643,50.4742,36148.0
2021-02-16 11:30:00,50.87,51.06,50.83,51.01,14482.0,50.4445,50.6329,50.4048,50.5833,14482.0
2021-02-16 12:00:00,51.02,51.23,50.97,51.23,17513.0,50.5932,50.8015,50.5437,50.8015,17513.0
2021-02-16 12:30:00,51.23,51.34,51.15,51.19,16120.0,50.8015,50.9106,50.7222,50.7618,16120.0
2021-02-16 13:00:00,51.19,51.23,50.96,50.96,19724.0,50.7618,50.8015,50.5337,50.5337,19724.0
2021-02-16 13:30:00,50.95,51.08,50.87,50.94,27870.0,50.5238,50.6527,50.4445,50.5139,27870.0
2021-02-16 14:00:00,50.94,51.11,50.9,51.11,27989.0,50.5139,50.6825,50.4742,50.6825,27989.0
2021-02-16 14:30:00,51.1,51.24,51.01,51.23,23840.0,50.6726,50.8114,50.5833,50.8015,23840.0
2021-02-16 15:00:00,51.24,51.41,51.21,51.28,59487.0,50.8114,50.98,50.7817,50.8511,59487.0
2021-02-16 15:30:00,51.27,51.4,51.23,51.3,146945.0,50.8412,50.9701,50.8015,50.8709,146945.0
2021-02-17 09:30:00,51.34,51.34,50.6,51.0,37770.0,50.9106,50.9106,50.1768,50.5734,37770.0
2021-02-17 10:00:00,51.03,51.22,50.84,50.98,17588.0,50.6032,50.7916,50.4148,50.5536,17588.0
2021-02-17 10:30:00,50.99,51.25,50.91,51.23,47997.0,50.5635,50.8213,50.4842,50.8015,47997.0
2021-02-17 11:00:00,51.18,51.18,50.81,51.03,23674.0,50.7519,50.7519,50.385,50.6032,23674.0
2021-02-17 11:30:00,51.03,51.05,50.84,50.96,18110.0,50.6032,50.623,50.4148,50.5337,18110.0
2021-02-17 12:00:00,50.95,50.99,50.78,50.9,42755.0,50.5238,50.5635,50.3553,50.4742,42755.0
2021-02-17 12:30:00,50.92,51.02,50.85,50.94,25673.0,50.4941,50.5932,50.4247,50.5139,25673.0
2021-02-17 13:00:00,50.96,51.03,50.84,50.87,29244.0,50.5337,50.6032,50.4148,50.4445,29244.0
2021-02-17 13:30:00,50.86,50.86,50.61,50.79,33722.0,50.4346,50.4346,50.1867,50.3652,33722.0
2021-02-17 14:00:00,50.79,50.93,50.78,50.85,44350.0,50.3652,50.504,50.3553,50.4247,44350.0
2021-02-17 14:30:00,50.84,50.95,50.77,50.92,61201.0,50.4148,50.5238,50.3453,50.4941,61201.0
2021-02-17 15:00:00,50.92,50.96,50.85,50.88,57178.0,50.4941,50.5337,50.4247,50.4544,57178.0
2021-02-17 15:30:00,50.89,50.99,50.77,50.77,145493.0,50.4643,50.5635,50.3453,50.3453,145493.0
2021-02-18 09:30:00,50.26,50.33,49.9,50.17,65626.0,49.8396,49.909,49.4826,49.7504,65626.0
2021-02-18 10:00:00,50.1,50.1,49.13,49.37,41634.0,49.6809,49.6809,48.7191,48.957,41634.0
2021-02-18 10:30:00,49.34,49.44,49.21,49.21,32110.0,48.9273,49.0265,48.7984,48.7984,32110.0
2021-02-18 11:00:00,49.18,49.37,49.14,49.28,21077.0,48.7686,48.957,48.729,48.8678,21077.0
2021-02-18 11:30:00,49.3,49.31,49.22,49.3,10942.0,48.8876,48.8975,48.8083,48.8876,10942.0
2021-02-18 12:00:00,49.29,49.31,49.02,49.08,13543.0,48.8777,48.8975,48.61,48.6695,13543.0
2021-02-18 12:30:00,49.08,49.26,49.04,49.12,21424.0,48.6695,48.848,48.6298,48.7091,21424.0
2021-02-18 13:00:00,49.15,49.38,49.12,49.38,13453.0,48.7389,48.967,48.7091,48.967,13453.0
2021-02-18 13:30:00,49.39,49.51,49.33,49.36,22407.0,48.9769,49.0959,48.9174,48.9471,22407.0
2021-02-18 14:00:00,49.37,49.51,49.32,49.48,15497.0,48.957,49.0959,48.9075,49.0661,15497.0
2021-02-18 14:30:00,49.48,49.49,49.33,49.4,31008.0,49.0661,49.076,48.9174,48.9868,31008.0
2021-02-18 15:00:00,49.37,49.49,49.35,49.39,23967.0,48.957,49.076,48.9372,48.9769,23967.0
2021-02-18 15:30:00,49.39,49.4,49.0,49.05,180799.0,48.9769,48.9868,48.5901,48.6397,180799.0
2021-02-19 09:30:00,49.49,50.47,49.48,50.47,60326.0,49.076,50.0478,49.0661,50.0478,60326.0
2021-02-19 10:00:00,50.46,50.48,50.28,50.32,29726.0,50.0379,50.0578,49.8594,49.8991,29726.0
2021-02-19 10:30:00,50.27,50.32,50.06,50.15,41728.0,49.8495,49.8991,49.6413,49.7305,41728.0
2021-02-19 11:00:00,50.19,50.43,50.18,50.29,39710.0,49.7702,50.0082,49.7603,49.8694,39710.0
2021-02-19 11:30:00,50.27,50.35,50.07,50.07,29812.0,49.8495,49.9289,49.6512,49.6512,29812.0
2021-02-19 12:00:00,50.09,50.22,50.06,50.13,32294.0,49.671,49.7999,49.6413,49.7107,32294.0
2021-02-19 12:30:00,50.13,50.27,50.01,50.13,79939.0,49.7107,49.8495,49.5917,49.7107,79939.0
2021-02-19 13:00:00,50.13,50.16,50.03,50.13,37947.0,49.7107,49.7404,49.6115,49.7107,37947.0
2021-02-19 13:30:00,50.12,50.26,50.03,50.26,37466.0,49.7008,49.8396,49.6115,49.8396,37466.0
2021-02-19 14:00:00,50.26,50.33,50.07,50.07,43689.0,49.8396,49.909,49.6512,49.6512,43689.0
2021-02-19 14:30:00,50.07,50.42,50.06,50.4,42702.0,49.6512,49.9983,49.6413,49.9784,42702.0
2021-02-19 15:00:00,50.4,50.66,50.38,50.63,43208.0,49.9784,50.2363,49.9586,50.2065,43208.0
2021-02-19 15:30:00,50.64,50.85,50.6,50.81,176886.0,50.2164,50.4247,50.1768,50.385,176886.0
2021-02-22 09:30:00,50.5,50.87,50.29,50.81,84624.0,50.0776,50.4445,49.8694,50.385,84624.0
2021-02-22 10:00:00,50.84,50.98,50.75,50.94,53648.0,50.4148,50.5536,50.3255,50.5139,53648.0
2021-02-22 10:30:00,50.93,51.22,50.84,51.06,60165.0,50.504,50.7916,50.4148,50.6329,60165.0
2021-02-22 11:00:00,51.05,51.22,51.0,51.16,62076.0,50.623,50.7916,50.5734,50.7321,62076.0
2021-02-22 11:30:00,51.16,51.36,51.13,51.33,49928.0,50.7321,50.9304,50.7023,50.9007,49928.0
2021-02-22 12:00:00,51.37,51.61,51.31,51.61,52802.0,50.9403,51.1783,50.8808,51.1783,52802.0
2021-02-22 12:30:00,51.58,51.68,51.48,51.55,34689.0,51.1486,51.2477,51.0494,51.1188,34689.0
2021-02-22 13:00:00,51.56,51.6,51.42,51.47,29589.0,51.1287,51.1684,50.9899,51.0395,29589.0
2021-02-22 13:30:00,51.49,51.55,51.26,51.27,48606.0,51.0593,51.1188,50.8312,50.8412,48606.0
2021-02-22 14:00:00,51.27,51.27,51.0,51.05,50565.0,50.8412,50.8412,50.5734,50.623,50565.0
2021-02-22 14:30:00,51.05,51.13,50.78,50.88,55519.0,50.623,50.7023,50.3553,50.4544,55519.0
2021-02-22 15:00:00,50.88,50.9,50.55,50.6,92620.0,50.4544,50.4742,50.1272,50.1768,92620.0
2021-02-22 15:30:00,50.6,50.73,50.46,50.61,216495.0,50.1768,50.3057,50.0379,50.1867,216495.0
2021-02-23 09:30:00,50.82,50.97,50.15,50.7,76394.0,50.3949,50.5437,49.7305,50.2759,76394.0
2021-02-23 10:00:00,50.69,51.31,50.49,51.24,49157.0,50.266,50.8808,50.0677,50.8114,49157.0
2021-02-23 10:30:00,51.23,51.3,50.94,51.05,27203.0,50.8015,50.8709,50.5139,50.623,27203.0
2021-02-23 11:00:00,51.02,51.25,50.87,50.95,22154.0,50.5932,50.8213,50.4445,50.5238,22154.0
2021-02-23 11:30:00,50.91,51.14,50.78,50.86,18372.0,50.4842,50.7122,50.3553,50.4346,18372.0
2021-02-23 12:00:00,50.86,50.99,50.77,50.94,34510.0,50.4346,50.5635,50.3453,50.5139,34510.0
2021-02-23 12:30:00,50.94,50.98,50.76,50.78,46361.0,50.5139,50.5536,50.3354,50.3553,46361.0
2021-02-23 13:00:00,50.79,51.14,50.75,51.12,22476.0,50.3652,50.7122,50.3255,50.6924,22476.0
2021-02-23 13:30:00,51.09,51.2,50.97,51.1,28435.0,50.6627,50.7717,50.5437,50.6726,28435.0
2021-02-23 14:00:00,51.1,51.55,51.09,51.4,37419.0,50.6726,51.1188,50.6627,50.9701,37419.0
2021-02-23 14:30:00,51.4,51.7,51.2,51.68,29304.0,50.9701,51.2676,50.7717,51.2477,29304.0
2021-02-23 15:00:00,51.66,51.91,51.66,51.86,76819.0,51.2279,51.4758,51.2279,51.4262,76819.0
2021-02-23 15:30:00,51.88,52.21,51.85,52.19,358714.0,51.4461,51.7733,51.4163,51.7535,358714.0
2021-02-24 09:30:00,52.02,52.82,52.02,52.71,54358.0,51.5849,52.3782,51.5849,52.2691,54358.0
2021-02-24 10:00:00,52.74,52.91,52.41,52.87,29240.0,52.2989,52.4674,51.9716,52.4278,29240.0
2021-02-24 10:30:00,52.81,53.04,52.73,53.0,35998.0,52.3683,52.5963,52.2889,52.5567,35998.0
2021-02-24 11:00:00,53.03,53.32,53.0,53.14,49102.0,52.5864,52.874,52.5567,52.6955,49102.0
2021-02-24 11:30:00,53.13,53.25,52.9,53.14,63122.0,52.6856,52.8046,52.4575,52.6955,63122.0
2021-02-24 12:00:00,53.16,53.64,53.16,53.6,31668.0,52.7153,53.1913,52.7153,53.1517,31668.0
2021-02-24 12:30:00,53.62,53.67,53.46,53.46,26499.0,53.1715,53.2211,53.0128,53.0128,26499.0
2021-02-24 13:00:00,53.45,53.82,53.44,53.8,20662.0,53.0029,53.3698,52.993,53.35,20662.0
2021-02-24 13:30:00,53.78,53.84,53.55,53.7,41595.0,53.3302,53.3897,53.1021,53.2508,41595.0
2021-02-24 14:00:00,53.7,53.83,53.64,53.8,33744.0,53.2508,53.3797,53.1913,53.35,33744.0
2021-02-24 14:30:00,53.83,53.91,53.4,53.44,36408.0,53.3797,53.4591,52.9533,52.993,36408.0
2021-02-24 15:00:00,53.44,53.57,53.4,53.56,30098.0,52.993,53.1219,52.9533,53.112,30098.0
2021-02-24 15:30:00,53.54,53.65,53.27,53.47,152773.0,53.0922,53.2012,52.8244,53.0228,152773.0
2021-02-25 09:30:00,53.3,53.68,52.72,52.72,31548.0,52.8542,53.231,52.279,52.279,31548.0
2021-02-25 10:00:00,52.71,52.92,52.44,52.66,28607.0,52.2691,52.4774,52.0014,52.2195,28607.0
2021-02-25 10:30:00,52.67,52.69,52.04,52.1,34102.0,52.2294,52.2493,51.6047,51.6642,34102.0
2021-02-25 11:00:00,52.13,52.27,51.98,52.1,20142.0,51.694,51.8328,51.5452,51.6642,20142.0
2021-02-25 11:30:00,52.03,52.03,51.39,51.67,40901.0,51.5948,51.5948,50.9602,51.2378,40901.0
2021-02-25 12:00:00,51.64,51.73,51.45,51.5,23572.0,51.2081,51.2973,51.0196,51.0692,23572.0
2021-02-25 12:30:00,51.51,51.6,51.1,51.1,33391.0,51.0791,51.1684,50.6726,50.6726,33391.0
2021-02-25 13:00:00,51.08,51.44,50.93,51.43,42502.0,50.6527,51.0097,50.504,50.9998,42502.0
2021-02-25 13:30:00,51.46,51.52,51.22,51.28,22125.0,51.0296,51.0891,50.7916,50.8511,22125.0
2021-02-25 14:00:00,51.26,51.64,51.22,51.52,23605.0,50.8312,51.2081,50.7916,51.0891,23605.0
2021-02-25 14:30:00,51.5,51.5,51.02,51.07,42414.0,51.0692,51.0692,50.5932,50.6428,42414.0
2021-02-25 15:00:00,51.08,51.18,50.61,50.64,51931.0,50.6527,50.7519,50.1867,50.2164,51931.0
2021-02-25 15:30:00,50.63,50.78,50.37,50.56,232923.0,50.2065,50.3553,49.9487,50.1371,232923.0
2021-02-26 09:30:00,50.43,50.58,49.88,49.97,45323.0,50.0082,50.1569,49.4628,49.552,45323.0
2021-02-26 10:00:00,49.97,50.05,49.4,49.46,61925.0,49.552,49.6314,48.9868,49.0463,61925.0
2021-02-26 10:30:00,49.41,50.1,49.41,49.87,85690.0,48.9967,49.6809,48.9967,49.4529,85690.0
2021-02-26 11:00:00,49.89,50.26,49.84,50.0,37855.0,49.4727,49.8396,49.4231,49.5818,37855.0
2021-02-26 11:30:00,50.11,50.6,50.1,50.39,55781.0,49.6909,50.1768,49.6809,49.9685,55781.0
2021-02-26 12:00:00,50.44,50.89,50.38,50.79,32341.0,50.0181,50.4643,49.9586,50.3652,32341.0
2021-02-26 12:30:00,50.81,50.94,50.73,50.77,40959.0,50.385,50.5139,50.3057,50.3453,40959.0
2021-02-26 13:00:00,50.79,51.04,50.59,50.97,42387.0,50.3652,50.6131,50.1668,50.5437,42387.0
2021-02-26 13:30:00,51.0,51.01,50.53,50.7,46300.0,50.5734,50.5833,50.1073,50.2759,46300.0
2021-02-26 14:00:00,50.72,50.76,50.3,50.31,72819.0,50.2958,50.3354,49.8793,49.8892,72819.0
2021-02-26 14:30:00,50.31,50.59,50.2,50.53,104326.0,49.8892,50.1668,49.7801,50.1073,104326.0
2021-02-26 15:00:00,50.55,50.93,50.52,50.68,69984.0,50.1272,50.504,50.0974,50.2561,69984.0
2021-02-26 15:30:00,50.68,51.0,50.31,50.31,206552.0,50.2561,50.5734,49.8892,49.8892,206552.0
2021-03-01 09:30:00,51.37,51.83,51.0,51.56,54567.0,50.9403,51.3965,50.5734,51.1287,54567.0
2021-03-01 10:00:00,51.65,51.94,51.45,51.53,63949.0,51.218,51.5056,51.0196,51.099,63949.0
2021-03-01 10:30:00,51.47,51.79,51.42,51.76,27731.0,51.0395,51.3568,50.9899,51.3271,27731.0
2021-03-01 11:00:00,51.75,51.83,51.45,51.61,34772.0,51.3171,51.3965,51.0196,51.1783,34772.0
2021-03-01 11:30:00,51.64,51.81,51.4,51.42,27560.0,51.2081,51.3766,50.9701,50.9899,27560.0
2021-03-01 12:00:00,51.43,51.57,51.32,51.32,44609.0,50.9998,51.1386,50.8907,50.8907,44609.0
2021-03-01 12:30:00,51.36,51.7,51.34,51.61,28562.0,50.9304,51.2676,50.9106,51.1783,28562.0
2021-03-01 13:00:00,51.6,51.68,51.4,51.64,20701.0,51.1684,51.2477,50.9701,51.2081,20701.0
2021-03-01 13:30:00,51.69,51.87,51.64,51.8,23100.0,51.2576,51.4361,51.2081,51.3667,23100.0
2021-03-01 14:00:00,51.82,52.04,51.79,51.88,32366.0,51.3866,51.6047,51.3568,51.4461,32366.0
2021-03-01 14:30:00,51.89,52.07,51.88,51.94,32891.0,51.456,51.6345,51.4461,51.5056,32891.0
2021-03-01 15:00:00,51.95,51.97,51.61,51.84,86601.0,51.5155,51.5353,51.1783,51.4064,86601.0
2021-03-01 15:30:00,51.84,51.87,51.37,51.54,179215.0,51.4064,51.4361,50.9403,51.1089,179215.0
2021-03-02 09:30:00,51.34,51.86,51.21,51.77,28957.0,50.9106,51.4262,50.7817,51.337,28957.0
2021-03-02 10:00:00,51.78,51.81,51.49,51.49,22763.0,51.3469,51.3766,51.0593,51.0593,22763.0
2021-03-02 10:30:00,51.51,51.56,51.18,51.44,15157.0,51.0791,51.1287,50.7519,51.0097,15157.0
2021-03-02 11:00:00,51.41,51.59,51.19,51.57,20452.0,50.98,51.1585,50.7618,51.1386,20452.0
2021-03-02 11:30:00,51.54,51.54,51.19,51.19,19241.0,51.1089,51.1089,50.7618,50.7618,19241.0
2021-03-02 12:00:00,51.16,51.49,51.09,51.42,19516.0,50.7321,51.0593,50.6627,50.9899,19516.0
2021-03-02 12:30:00,51.43,51.57,51.36,51.42,19998.0,50.9998,51.1386,50.9304,50.9899,19998.0
2021-03-02 13:00:00,51.45,51.68,51.45,51.46,36823.0,51.0196,51.2477,51.0196,51.0296,36823.0
2021-03-02 13:30:00,51.5,51.69,51.48,51.55,28420.0,51.0692,51.2576,51.0494,51.1188,28420.0
2021-03-02 14:00:00,51.55,51.64,51.29,51.45,35072.0,51.1188,51.2081,50.861,51.0196,35072.0
2021-03-02 14:30:00,51.45,51.68,51.39,51.58,34674.0,51.0196,51.2477,50.9602,51.1486,34674.0
2021-03-02 15:00:00,51.6,51.63,51.4,51.43,42057.0,51.1684,51.1981,50.9701,50.9998,42057.0
2021-03-02 15:30:00,51.44,51.59,51.37,51.43,126869.0,51.0097,51.1585,50.9403,50.9998,126869.0
2021-03-03 09:30:00,51.4,52.08,51.32,51.88,36814.0,50.9701,51.6444,50.8907,51.4461,36814.0
2021-03-03 10:00:00,51.93,51.98,51.64,51.84,36777.0,51.4956,51.5452,51.2081,51.4064,36777.0
2021-03-03 10:30:00,51.75,52.06,51.64,51.9,32155.0,51.3171,51.6245,51.2081,51.4659,32155.0
2021-03-03 11:00:00,51.91,52.34,51.88,52.28,28063.0,51.4758,51.9022,51.4461,51.8427,28063.0
2021-03-03 11:30:00,52.3,52.48,52.23,52.36,35884.0,51.8625,52.041,51.7931,51.922,35884.0
2021-03-03 12:00:00,52.32,52.34,52.19,52.28,37709.0,51.8824,51.9022,51.7535,51.8427,37709.0
2021-03-03 12:30:00,52.31,52.54,52.21,52.45,24120.0,51.8725,52.1005,51.7733,52.0113,24120.0
2021-03-03 13:00:00,52.41,52.44,52.16,52.22,57737.0,51.9716,52.0014,51.7237,51.7832,57737.0
2021-03-03 13:30:00,52.19,52.2,51.88,51.88,41645.0,51.7535,51.7634,51.4461,51.4461,41645.0
2021-03-03 14:00:00,51.9,51.92,51.42,51.65,65329.0,51.4659,51.4857,50.9899,51.218,65329.0
2021-03-03 14:30:00,51.64,51.74,51.44,51.69,83635.0,51.2081,51.3072,51.0097,51.2576,83635.0
2021-03-03 15:00:00,51.67,51.73,51.35,51.44,71317.0,51.2378,51.2973,50.9205,51.0097,71317.0
2021-03-03 15:30:00,51.42,51.48,51.04,51.07,178520.0,50.9899,51.0494,50.6131,50.6428,178520.0
2021-03-04 09:30:00,51.17,51.46,50.79,50.94,39612.0,50.742,51.0296,50.3652,50.5139,39612.0
2021-03-04 10:00:00,50.95,50.95,50.19,50.68,55173.0,50.5238,50.5238,49.7702,50.2561,55173.0
2021-03-04 10:30:00,50.68,50.86,50.41,50.58,47271.0,50.2561,50.4346,49.9883,50.1569,47271.0
2021-03-04 11:00:00,50.59,50.86,50.5,50.72,35161.0,50.1668,50.4346,50.0776,50.2958,35161.0
2021-03-04 11:30:00,50.74,51.02,50.71,51.02,34839.0,50.3156,50.5932,50.2858,50.5932,34839.0
2021-03-04 12:00:00,51.03,51.34,50.79,51.0,36312.0,50.6032,50.9106,50.3652,50.5734,36312.0
2021-03-04 12:30:00,50.99,50.99,50.14,50.18,50615.0,50.5635,50.5635,49.7206,49.7603,50615.0
2021-03-04 13:00:00,50.17,50.35,49.64,49.92,62873.0,49.7504,49.9289,49.2248,49.5024,62873.0
2021-03-04 13:30:00,49.9,49.93,48.92,49.0,64349.0,49.4826,49.5124,48.5108,48.5901,64349.0
2021-03-04 14:00:00,48.93,49.76,48.83,49.72,90583.0,48.5207,49.3438,48.4216,49.3041,90583.0
2021-03-04 14:30:00,49.71,50.07,49.33,49.98,59529.0,49.2942,49.6512,48.9174,49.5619,59529.0
2021-03-04 15:00:00,50.01,50.19,49.6,49.88,91139.0,49.5917,49.7702,49.1851,49.4628,91139.0
2021-03-04 15:30:00,49.85,50.22,49.79,50.0,130107.0,49.433,49.7999,49.3735,49.5818,130107.0
2021-03-05 09:30:00,50.81,51.0,49.86,50.23,37984.0,50.385,50.5734,49.4429,49.8099,37984.0
2021-03-05 10:00:00,50.22,50.5,49.85,49.91,50923.0,49.7999,50.0776,49.433,49.4925,50923.0
2021-03-05 10:30:00,49.99,50.07,49.46,49.58,31589.0,49.5719,49.6512,49.0463,49.1653,31589.0
2021-03-05 11:00:00,49.58,49.59,48.83,48.9,65056.0,49.1653,49.1752,48.4216,48.491,65056.0
2021-03-05 11:30:00,48.98,49.81,48.98,49.77,46930.0,48.5703,49.3934,48.5703,49.3537,46930.0
2021-03-05 12:00:00,49.75,50.22,49.66,50.17,40224.0,49.3339,49.7999,49.2446,49.7504,40224.0
2021-03-05 12:30:00,50.19,50.61,50.16,50.44,33122.0,49.7702,50.1867,49.7404,50.0181,33122.0
2021-03-05 13:00:00,50.61,50.89,50.33,50.77,27515.0,50.1867,50.4643,49.909,50.3453,27515.0
2021-03-05 13:30:00,50.8,51.1,50.79,50.93,37078.0,50.3751,50.6726,50.3652,50.504,37078.0
2021-03-05 14:00:00,50.98,51.17,50.77,51.13,32886.0,50.5536,50.742,50.3453,50.7023,32886.0
2021-03-05 14:30:00,51.22,51.44,51.14,51.38,42840.0,50.7916,51.0097,50.7122,50.9502,42840.0
2021-03-05 15:00:00,51.39,51.75,51.39,51.63,61364.0,50.9602,51.3171,50.9602,51.1981,61364.0
2021-03-05 15:30:00,51.63,52.17,51.57,51.91,136574.0,51.1981,51.7336,51.1386,51.4758,136574.0
2021-03-08 09:30:00,52.33,52.63,51.79,51.87,62892.0,51.8923,52.1898,51.3568,51.4361,62892.0
2021-03-08 10:00:00,51.87,52.34,51.73,52.34,47056.0,51.4361,51.9022,51.2973,51.9022,47056.0
2021-03-08 10:30:00,52.4,52.49,52.08,52.38,42585.0,51.9617,52.051,51.6444,51.9419,42585.0
2021-03-08 11:00:00,52.38,52.68,52.38,52.63,26542.0,51.9419,52.2394,51.9419,52.1898,26542.0
2021-03-08 11:30:00,52.65,52.65,52.38,52.49,36633.0,52.2096,52.2096,51.9419,52.051,36633.0
2021-03-08 12:00:00,52.48,53.2,52.42,53.12,41753.0,52.041,52.755,51.9815,52.6757,41753.0
2021-03-08 12:30:00,53.13,53.23,53.05,53.11,24571.0,52.6856,52.7848,52.6063,52.6658,24571.0
2021-03-08 13:00:00,53.12,53.29,53.08,53.08,21399.0,52.6757,52.8443,52.636,52.636,21399.0
2021-03-08 13:30:00,53.08,53.1,52.2,52.32,36049.0,52.636,52.6558,51.7634,51.8824,36049.0
2021-03-08 14:00:00,52.25,52.75,52.25,52.68,36925.0,51.813,52.3088,51.813,52.2394,36925.0
2021-03-08 14:30:00,52.71,52.76,52.31,52.53,28714.0,52.2691,52.3187,51.8725,52.0906,28714.0
2021-03-08 15:00:00,52.56,52.56,52.18,52.26,37100.0,52.1204,52.1204,51.7435,51.8229,37100.0
2021-03-08 15:30:00,52.26,52.63,52.03,52.12,148830.0,51.8229,52.1898,51.5948,51.684,148830.0
2021-03-09 09:30:00,52.74,52.74,51.34,51.69,47175.0,52.2989,52.2989,50.9106,51.2576,47175.0
2021-03-09 10:00:00,51.69,51.91,51.38,51.38,42034.0,51.2576,51.4758,50.9502,50.9502,42034.0
2021-03-09 10:30:00,51.41,52.06,51.41,52.04,33802.0,50.98,51.6245,50.98,51.6047,33802.0
2021-03-09 11:00:00,52.06,52.37,51.87,52.01,34115.0,51.6245,51.932,51.4361,51.575,34115.0
2021-03-09 11:30:00,51.96,52.06,51.87,51.95,24260.0,51.5254,51.6245,51.4361,51.5155,24260.0
2021-03-09 12:00:00,52.01,52.08,51.86,52.05,31032.0,51.575,51.6444,51.4262,51.6146,31032.0
2021-03-09 12:30:00,52.06,52.06,51.47,51.54,31733.0,51.6245,51.6245,51.0395,51.1089,31733.0
2021-03-09 13:00:00,51.55,51.62,51.34,51.45,36618.0,51.1188,51.1882,50.9106,51.0196,36618.0
2021-03-09 13:30:00,51.43,51.62,51.42,51.49,28379.0,50.9998,51.1882,50.9899,51.0593,28379.0
2021-03-09 14:00:00,51.5,51.63,51.47,51.5,33589.0,51.0692,51.1981,51.0395,51.0692,33589.0
2021-03-09 14:30:00,51.5,51.7,51.48,51.55,53320.0,51.0692,51.2676,51.0494,51.1188,53320.0
2021-03-09 15:00:00,51.58,51.63,51.43,51.43,56754.0,51.1486,51.1981,50.9998,50.9998,56754.0
2021-03-09 15:30:00,51.42,51.42,50.94,50.96,168596.0,50.9899,50.9899,50.5139,50.5337,168596.0
2021-03-10 09:30:00,51.03,52.12,51.03,52.04,67930.0,50.6032,51.684,50.6032,51.6047,67930.0
2021-03-10 10:00:00,52.03,52.22,51.82,51.95,70240.0,51.5948,51.7832,51.3866,51.5155,70240.0
2021-03-10 10:30:00,51.96,52.1,51.85,52.05,50012.0,51.5254,51.6642,51.4163,51.6146,50012.0
2021-03-10 11:00:00,52.06,52.4,51.9,51.93,35724.0,51.6245,51.9617,51.4659,51.4956,35724.0
2021-03-10 11:30:00,51.97,52.23,51.92,52.13,48427.0,51.5353,51.7931,51.4857,51.694,48427.0
2021-03-10 12:00:00,52.11,52.37,52.03,52.22,25573.0,51.6741,51.932,51.5948,51.7832,25573.0
2021-03-10 12:30:00,52.23,52.32,52.09,52.11,26448.0,51.7931,51.8824,51.6543,51.6741,26448.0
2021-03-10 13:00:00,52.12,52.52,51.98,52.52,19917.0,51.684,52.0807,51.5452,52.0807,19917.0
2021-03-10 13:30:00,52.48,52.56,52.32,52.51,24583.0,52.041,52.1204,51.8824,52.0708,24583.0
2021-03-10 14:00:00,52.48,52.7,52.44,52.68,24994.0,52.041,52.2592,52.0014,52.2394,24994.0
2021-03-10 14:30:00,52.68,52.98,52.65,52.76,29280.0,52.2394,52.5369,52.2096,52.3187,29280.0
2021-03-10 15:00:00,52.75,52.81,52.57,52.6,36510.0,52.3088,52.3683,52.1303,52.16,36510.0
2021-03-10 15:30:00,52.59,52.82,52.51,52.75,113985.0,52.1501,52.3782,52.0708,52.3088,113985.0
2021-03-11 09:30:00,52.72,53.95,52.65,53.88,79318.0,52.2987,53.5188,52.2292,53.4494,79318.0
2021-03-11 10:00:00,53.83,53.84,53.4,53.84,51796.0,53.3998,53.4097,52.9732,53.4097,51796.0
2021-03-11 10:30:00,53.86,54.02,53.77,53.9,42216.0,53.4296,53.5883,53.3403,53.4692,42216.0
2021-03-11 11:00:00,53.9,54.16,53.86,54.01,38916.0,53.4692,53.7272,53.4296,53.5784,38916.0
2021-03-11 11:30:00,54.0,54.1,53.8,53.8,37432.0,53.5684,53.6676,53.37,53.37,37432.0
2021-03-11 12:00:00,53.85,53.94,53.65,53.66,33256.0,53.4196,53.5089,53.2212,53.2312,33256.0
2021-03-11 12:30:00,53.66,53.68,53.52,53.62,23045.0,53.2312,53.251,53.0923,53.1915,23045.0
2021-03-11 13:00:00,53.64,53.68,53.38,53.48,22975.0,53.2113,53.251,52.9534,53.0526,22975.0
2021-03-11 13:30:00,53.51,53.63,53.45,53.52,25562.0,53.0824,53.2014,53.0228,53.0923,25562.0
2021-03-11 14:00:00,53.54,53.9,53.53,53.8,30025.0,53.1121,53.4692,53.1022,53.37,30025.0
2021-03-11 14:30:00,53.81,53.84,53.34,53.37,33604.0,53.38,53.4097,52.9137,52.9435,33604.0
2021-03-11 15:00:00,53.38,53.4,53.09,53.09,58037.0,52.9534,52.9732,52.6657,52.6657,58037.0
2021-03-11 15:30:00,53.09,53.31,53.09,53.2,162443.0,52.6657,52.884,52.6657,52.7748,162443.0
2021-03-12 09:30:00,53.56,54.14,53.49,53.75,44696.0,53.132,53.7073,53.0625,53.3204,44696.0
2021-03-12 10:00:00,53.75,54.2,53.64,54.12,49295.0,53.3204,53.7668,53.2113,53.6875,49295.0
2021-03-12 10:30:00,54.12,54.72,54.06,54.71,69556.0,53.6875,54.2827,53.628,54.2728,69556.0
2021-03-12 11:00:00,54.7,54.83,54.44,54.5,70716.0,54.2628,54.3918,54.0049,54.0644,70716.0
2021-03-12 11:30:00,54.53,54.58,54.27,54.45,35480.0,54.0942,54.1438,53.8363,54.0148,35480.0
2021-03-12 12:00:00,54.45,54.66,54.34,54.59,48353.0,54.0148,54.2232,53.9057,54.1537,48353.0
2021-03-12 12:30:00,54.61,54.84,54.57,54.75,75285.0,54.1736,54.4017,54.1339,54.3124,75285.0
2021-03-12 13:00:00,54.75,54.85,54.65,54.73,48530.0,54.3124,54.4117,54.2132,54.2926,48530.0
2021-03-12 13:30:00,54.71,54.79,54.6,54.7,65372.0,54.2728,54.3521,54.1636,54.2628,65372.0
2021-03-12 14:00:00,54.7,54.98,54.7,54.93,69955.0,54.2628,54.5406,54.2628,54.491,69955.0
2021-03-12 14:30:00,54.92,55.15,54.9,55.15,99443.0,54.4811,54.7093,54.4613,54.7093,99443.0
2021-03-12 15:00:00,55.15,55.24,55.05,55.16,123546.0,54.7093,54.7985,54.6101,54.7192,123546.0
2021-03-12 15:30:00,55.17,55.7,54.78,55.07,673980.0,54.7291,55.2549,54.3422,54.6299,673980.0
2021-03-15 09:30:00,55.28,55.44,54.32,54.56,123259.0,54.8382,54.9969,53.8859,54.124,123259.0
2021-03-15 10:00:00,54.52,55.16,54.25,55.15,49030.0,54.0843,54.7192,53.8164,54.7093,49030.0
2021-03-15 10:30:00,55.14,55.31,54.9,54.96,45445.0,54.6993,54.868,54.4613,54.5208,45445.0
2021-03-15 11:00:00,54.91,55.18,54.81,55.01,43663.0,54.4712,54.739,54.372,54.5704,43663.0
2021-03-15 11:30:00,55.03,55.04,54.62,54.77,42595.0,54.5902,54.6001,54.1835,54.3323,42595.0
2021-03-15 12:00:00,54.78,55.25,54.78,55.22,37312.0,54.3422,54.8085,54.3422,54.7787,37312.0
2021-03-15 12:30:00,55.23,55.46,55.14,55.4,36563.0,54.7886,55.0168,54.6993,54.9573,36563.0
2021-03-15 13:00:00,55.41,55.5,55.37,55.42,26594.0,54.9672,55.0565,54.9275,54.9771,26594.0
2021-03-15 13:30:00,55.41,55.48,55.2,55.39,21976.0,54.9672,55.0366,54.7589,54.9473,21976.0
2021-03-15 14:00:00,55.4,55.42,55.06,55.28,37595.0,54.9573,54.9771,54.62,54.8382,37595.0
2021-03-15 14:30:00,55.28,55.35,55.12,55.17,25817.0,54.8382,54.9077,54.6795,54.7291,25817.0
2021-03-15 15:00:00,55.16,55.2,54.94,54.99,54091.0,54.7192,54.7589,54.5009,54.5505,54091.0
2021-03-15 15:30:00,54.99,55.37,54.84,55.31,128353.0,54.5505,54.9275,54.4017,54.868,128353.0
2021-03-16 09:30:00,55.14,55.14,54.38,54.49,24328.0,54.6993,54.6993,53.9454,54.0545,24328.0
2021-03-16 10:00:00,54.39,54.44,53.69,53.7,40358.0,53.9553,54.0049,53.2609,53.2708,40358.0
2021-03-16 10:30:00,53.76,53.91,53.52,53.55,30118.0,53.3304,53.4792,53.0923,53.122,30118.0
2021-03-16 11:00:00,53.55,53.91,53.48,53.62,24032.0,53.122,53.4792,53.0526,53.1915,24032.0
2021-03-16 11:30:00,53.67,53.94,53.62,53.93,17747.0,53.2411,53.5089,53.1915,53.499,17747.0
2021-03-16 12:00:00,53.99,54.15,53.88,53.88,17972.0,53.5585,53.7172,53.4494,53.4494,17972.0
2021-03-16 12:30:00,53.89,54.17,53.86,54.13,17671.0,53.4593,53.7371,53.4296,53.6974,17671.0
2021-03-16 13:00:00,54.16,54.3,54.09,54.18,33440.0,53.7272,53.866,53.6577,53.747,33440.0
2021-03-16 13:30:00,54.16,54.2,53.95,54.11,20500.0,53.7272,53.7668,53.5188,53.6776,20500.0
2021-03-16 14:00:00,54.11,54.23,53.93,54.01,22199.0,53.6776,53.7966,53.499,53.5784,22199.0
2021-03-16 14:30:00,54.01,54.12,53.9,53.97,51088.0,53.5784,53.6875,53.4692,53.5387,51088.0
2021-03-16 15:00:00,53.98,54.29,53.92,54.19,28688.0,53.5486,53.8561,53.4891,53.7569,28688.0
2021-03-16 15:30:00,54.2,54.3,53.89,53.9,143327.0,53.7668,53.866,53.4593,53.4692,143327.0
2021-03-17 09:30:00,54.14,54.88,54.02,54.47,31183.0,53.7073,54.4414,53.5883,54.0347,31183.0
2021-03-17 10:00:00,54.48,54.48,53.99,54.27,33583.0,54.0446,54.0446,53.5585,53.8363,33583.0
2021-03-17 10:30:00,54.33,54.33,53.9,54.01,31227.0,53.8958,53.8958,53.4692,53.5784,31227.0
2021-03-17 11:00:00,53.98,54.49,53.98,54.46,29349.0,53.5486,54.0545,53.5486,54.0248,29349.0
2021-03-17 11:30:00,54.43,54.86,54.42,54.85,22431.0,53.995,54.4216,53.9851,54.4117,22431.0
2021-03-17 12:00:00,54.9,55.32,54.9,55.01,50120.0,54.4613,54.8779,54.4613,54.5704,50120.0
2021-03-17 12:30:00,55.03,55.04,54.77,54.89,18484.0,54.5902,54.6001,54.3323,54.4513,18484.0
2021-03-17 13:00:00,54.89,54.99,54.83,54.87,22449.0,54.4513,54.5505,54.3918,54.4315,22449.0
2021-03-17 13:30:00,54.86,55.01,54.81,54.94,23768.0,54.4216,54.5704,54.372,54.5009,23768.0
2021-03-17 14:00:00,54.95,55.62,54.95,55.07,57335.0,54.5109,55.1755,54.5109,54.6299,57335.0
2021-03-17 14:30:00,55.07,55.64,55.03,55.52,77931.0,54.6299,55.1953,54.5902,55.0763,77931.0
2021-03-17 15:00:00,55.5,55.55,55.0,55.12,56218.0,55.0565,55.1061,54.5605,54.6795,56218.0
2021-03-17 15:30:00,55.12,55.45,55.11,55.44,125334.0,54.6795,55.0069,54.6696,54.9969,125334.0
2021-03-18 09:30:00,55.4,56.28,55.36,55.84,83521.0,54.9573,55.8302,54.9176,55.3937,83521.0
2021-03-18 10:00:00,55.88,56.82,55.82,56.8,85812.0,55.4334,56.3659,55.3739,56.3461,85812.0
2021-03-18 10:30:00,56.8,57.04,56.53,56.73,81862.0,56.3461,56.5841,56.0782,56.2766,81862.0
2021-03-18 11:00:00,56.73,57.02,56.64,56.7,47216.0,56.2766,56.5643,56.1873,56.2469,47216.0
2021-03-18 11:30:00,56.64,57.02,56.64,56.97,76557.0,56.1873,56.5643,56.1873,56.5147,76557.0
2021-03-18 12:00:00,56.96,56.98,56.5,56.58,31894.0,56.5048,56.5246,56.0485,56.1278,31894.0
2021-03-18 12:30:00,56.61,56.7,56.36,56.36,34820.0,56.1576,56.2469,55.9096,55.9096,34820.0
2021-03-18 13:00:00,56.37,56.6,56.37,56.49,34832.0,55.9195,56.1477,55.9195,56.0385,34832.0
2021-03-18 13:30:00,56.46,56.62,56.42,56.47,31158.0,56.0088,56.1675,55.9691,56.0187,31158.0
2021-03-18 14:00:00,56.47,56.47,55.98,55.98,28297.0,56.0187,56.0187,55.5326,55.5326,28297.0
2021-03-18 14:30:00,56.03,56.09,55.65,55.97,48823.0,55.5822,55.6417,55.2053,55.5227,48823.0
2021-03-18 15:00:00,55.96,55.96,55.38,55.55,68743.0,55.5128,55.5128,54.9374,55.1061,68743.0
2021-03-18 15:30:00,55.57,55.63,55.15,55.36,167327.0,55.1259,55.1854,54.7093,54.9176,167327.0
2021-03-19 09:30:00,55.08,55.08,53.48,54.6,170868.0,54.6398,54.6398,53.0526,54.1636,170868.0
2021-03-19 10:00:00,54.52,54.82,54.34,54.63,28379.0,54.0843,54.3819,53.9057,54.1934,28379.0
2021-03-19 10:30:00,54.67,55.08,54.44,55.02,30960.0,54.2331,54.6398,54.0049,54.5803,30960.0
2021-03-19 11:00:00,55.05,55.07,54.67,54.81,19709.0,54.6101,54.6299,54.2331,54.372,19709.0
2021-03-19 11:30:00,54.85,55.33,54.85,55.23,17205.0,54.4117,54.8878,54.4117,54.7886,17205.0
2021-03-19 12:00:00,55.24,55.42,55.12,55.37,22798.0,54.7985,54.9771,54.6795,54.9275,22798.0
2021-03-19 12:30:00,55.39,55.39,55.12,55.24,22516.0,54.9473,54.9473,54.6795,54.7985,22516.0
2021-03-19 13:00:00,55.24,55.24,55.07,55.14,24236.0,54.7985,54.7985,54.6299,54.6993,24236.0
2021-03-19 13:30:00,55.16,55.41,55.07,55.36,27118.0,54.7192,54.9672,54.6299,54.9176,27118.0
2021-03-19 14:00:00,55.34,55.46,55.01,55.16,30907.0,54.8977,55.0168,54.5704,54.7192,30907.0
2021-03-19 14:30:00,55.17,55.39,55.17,55.39,38479.0,54.7291,54.9473,54.7291,54.9473,38479.0
2021-03-19 15:00:00,55.38,55.5,55.3,55.45,68536.0,54.9374,55.0565,54.8581,55.0069,68536.0
2021-03-19 15:30:00,55.47,55.8,55.29,55.31,185957.0,55.0267,55.3541,54.8481,54.868,185957.0
2021-03-22 09:30:00,54.95,55.22,54.3,54.34,65489.0,54.5109,54.7787,53.866,53.9057,65489.0
2021-03-22 10:00:00,54.37,54.44,53.65,53.76,34158.0,53.9355,54.0049,53.2212,53.3304,34158.0
2021-03-22 10:30:00,53.79,54.09,53.71,53.84,20814.0,53.3601,53.6577,53.2808,53.4097,20814.0
2021-03-22 11:00:00,53.81,53.97,53.64,53.77,23920.0,53.38,53.5387,53.2113,53.3403,23920.0
2021-03-22 11:30:00,53.8,54.22,53.76,54.18,19767.0,53.37,53.7867,53.3304,53.747,19767.0
2021-03-22 12:00:00,54.18,54.28,53.85,54.06,26497.0,53.747,53.8462,53.4196,53.628,26497.0
2021-03-22 12:30:00,54.07,54.16,54.0,54.1,22698.0,53.6379,53.7272,53.5684,53.6676,22698.0
2021-03-22 13:00:00,54.1,54.36,54.0,54.34,14304.0,53.6676,53.9256,53.5684,53.9057,14304.0
2021-03-22 13:30:00,54.37,54.45,54.26,54.3,27968.0,53.9355,54.0148,53.8264,53.866,27968.0
2021-03-22 14:00:00,54.3,54.43,54.24,54.34,30126.0,53.866,53.995,53.8065,53.9057,30126.0
2021-03-22 14:30:00,54.38,54.57,54.38,54.48,18691.0,53.9454,54.1339,53.9454,54.0446,18691.0
2021-03-22 15:00:00,54.48,54.75,54.47,54.56,31195.0,54.0446,54.3124,54.0347,54.124,31195.0
2021-03-22 15:30:00,54.57,54.63,54.4,54.41,87184.0,54.1339,54.1934,53.9652,53.9752,87184.0
2021-03-23 09:30:00,53.88,54.29,53.67,54.0,33835.0,53.4494,53.8561,53.2411,53.5684,33835.0
2021-03-23 10:00:00,53.99,54.05,53.52,53.58,24321.0,53.5585,53.618,53.0923,53.1518,24321.0
2021-03-23 10:30:00,53.58,53.61,53.0,53.05,51331.0,53.1518,53.1816,52.5764,52.626,51331.0
2021-03-23 11:00:00,53.09,53.28,52.81,53.26,37924.0,52.6657,52.8542,52.388,52.8344,37924.0
2021-03-23 11:30:00,53.3,53.31,53.03,53.12,36287.0,52.874,52.884,52.6062,52.6955,36287.0
2021-03-23 12:00:00,53.14,53.23,52.98,53.06,34581.0,52.7153,52.8046,52.5566,52.636,34581.0
2021-03-23 12:30:00,53.09,53.15,52.95,52.98,24923.0,52.6657,52.7252,52.5268,52.5566,24923.0
2021-03-23 13:00:00,52.99,53.05,52.8,52.86,32698.0,52.5665,52.626,52.378,52.4376,32698.0
2021-03-23 13:30:00,52.87,52.89,52.37,52.48,49458.0,52.4475,52.4673,51.9515,52.0606,49458.0
2021-03-23 14:00:00,52.47,52.69,52.39,52.4,48923.0,52.0507,52.2689,51.9713,51.9812,48923.0
2021-03-23 14:30:00,52.41,52.46,52.17,52.19,63442.0,51.9912,52.0408,51.7531,51.7729,63442.0
2021-03-23 15:00:00,52.19,52.5,52.15,52.28,65860.0,51.7729,52.0804,51.7332,51.8622,65860.0
2021-03-23 15:30:00,52.27,52.27,51.92,52.16,147381.0,51.8523,51.8523,51.5051,51.7431,147381.0
2021-03-24 09:30:00,52.98,53.84,52.93,53.5,67516.0,52.5566,53.4097,52.507,53.0724,67516.0
2021-03-24 10:00:00,53.5,53.71,53.42,53.58,18771.0,53.0724,53.2808,52.9931,53.1518,18771.0
2021-03-24 10:30:00,53.62,54.19,53.56,54.13,34797.0,53.1915,53.7569,53.132,53.6974,34797.0
2021-03-24 11:00:00,54.18,54.19,53.54,53.62,19718.0,53.747,53.7569,53.1121,53.1915,19718.0
2021-03-24 11:30:00,53.65,53.74,53.43,53.51,17203.0,53.2212,53.3105,53.003,53.0824,17203.0
2021-03-24 12:00:00,53.54,53.88,53.54,53.81,14765.0,53.1121,53.4494,53.1121,53.38,14765.0
2021-03-24 12:30:00,53.81,53.94,53.66,53.84,18053.0,53.38,53.5089,53.2312,53.4097,18053.0
2021-03-24 13:00:00,53.89,53.89,53.39,53.55,18574.0,53.4593,53.4593,52.9633,53.122,18574.0
2021-03-24 13:30:00,53.56,53.77,53.49,53.62,17151.0,53.132,53.3403,53.0625,53.1915,17151.0
2021-03-24 14:00:00,53.62,53.62,53.33,53.34,22999.0,53.1915,53.1915,52.9038,52.9137,22999.0
2021-03-24 14:30:00,53.32,53.32,52.93,53.0,31987.0,52.8939,52.8939,52.507,52.5764,31987.0
2021-03-24 15:00:00,53.01,53.31,52.99,52.99,34579.0,52.5864,52.884,52.5665,52.5665,34579.0
2021-03-24 15:30:00,53.01,53.07,52.56,52.57,98749.0,52.5864,52.6459,52.14,52.1499,98749.0
2021-03-25 09:30:00,52.18,52.47,51.73,51.92,52587.0,51.763,52.0507,51.3166,51.5051,52587.0
2021-03-25 10:00:00,51.92,52.33,51.73,52.27,31896.0,51.5051,51.9118,51.3166,51.8523,31896.0
2021-03-25 10:30:00,52.33,52.36,51.72,51.97,40857.0,51.9118,51.9415,51.3067,51.5547,40857.0
2021-03-25 11:00:00,51.93,52.62,51.78,52.6,25739.0,51.515,52.1995,51.3662,52.1796,25739.0
2021-03-25 11:30:00,52.59,53.29,52.59,53.29,27745.0,52.1697,52.8641,52.1697,52.8641,27745.0
2021-03-25 12:00:00,53.32,53.42,53.06,53.32,29980.0,52.8939,52.9931,52.636,52.8939,29980.0
2021-03-25 12:30:00,53.32,53.74,53.32,53.54,21191.0,52.8939,53.3105,52.8939,53.1121,21191.0
2021-03-25 13:00:00,53.51,53.61,53.33,53.33,19528.0,53.0824,53.1816,52.9038,52.9038,19528.0
2021-03-25 13:30:00,53.35,53.6,53.17,53.21,28050.0,52.9236,53.1716,52.7451,52.7848,28050.0
2021-03-25 14:00:00,53.22,53.6,53.15,53.26,27824.0,52.7947,53.1716,52.7252,52.8344,27824.0
2021-03-25 14:30:00,53.26,53.79,53.24,53.71,27252.0,52.8344,53.3601,52.8145,53.2808,27252.0
2021-03-25 15:00:00,53.72,54.07,53.54,54.06,44318.0,53.2907,53.6379,53.1121,53.628,44318.0
2021-03-25 15:30:00,54.06,54.29,54.02,54.17,148567.0,53.628,53.8561,53.5883,53.7371,148567.0
2021-03-26 09:30:00,54.5,54.68,53.66,53.89,46200.0,54.0644,54.243,53.2312,53.4593,46200.0
2021-03-26 10:00:00,54.09,54.57,53.89,54.48,31937.0,53.6577,54.1339,53.4593,54.0446,31937.0
2021-03-26 10:30:00,54.51,54.62,54.01,54.11,21648.0,54.0744,54.1835,53.5784,53.6776,21648.0
2021-03-26 11:00:00,54.06,54.2,53.65,53.89,24610.0,53.628,53.7668,53.2212,53.4593,24610.0
2021-03-26 11:30:00,53.89,54.3,53.89,54.26,80394.0,53.4593,53.866,53.4593,53.8264,80394.0
2021-03-26 12:00:00,54.24,54.33,54.0,54.3,33365.0,53.8065,53.8958,53.5684,53.866,33365.0
2021-03-26 12:30:00,54.31,54.48,54.25,54.37,33019.0,53.876,54.0446,53.8164,53.9355,33019.0
2021-03-26 13:00:00,54.38,54.49,54.29,54.34,29120.0,53.9454,54.0545,53.8561,53.9057,29120.0
2021-03-26 13:30:00,54.36,54.42,53.95,54.13,42418.0,53.9256,53.9851,53.5188,53.6974,42418.0
2021-03-26 14:00:00,54.14,54.19,53.87,54.04,57004.0,53.7073,53.7569,53.4395,53.6081,57004.0
2021-03-26 14:30:00,54.0,54.28,53.78,54.24,60055.0,53.5684,53.8462,53.3502,53.8065,60055.0
2021-03-26 15:00:00,54.22,54.28,54.06,54.13,22747.0,53.7867,53.8462,53.628,53.6974,22747.0
2021-03-26 15:30:00,54.14,54.74,54.08,54.72,140138.0,53.7073,54.3025,53.6478,54.2827,140138.0
2021-03-29 09:30:00,54.61,55.34,54.57,55.26,53703.0,54.1736,54.8977,54.1339,54.8184,53703.0
2021-03-29 10:00:00,55.19,55.43,54.78,54.8,24009.0,54.7489,54.987,54.3422,54.362,24009.0
2021-03-29 10:30:00,54.76,54.9,54.38,54.43,54703.0,54.3224,54.4613,53.9454,53.995,54703.0
2021-03-29 11:00:00,54.46,54.49,54.17,54.27,37054.0,54.0248,54.0545,53.7371,53.8363,37054.0
2021-03-29 11:30:00,54.27,54.42,54.18,54.28,32702.0,53.8363,53.9851,53.747,53.8462,32702.0
2021-03-29 12:00:00,54.31,54.31,53.92,54.16,31421.0,53.876,53.876,53.4891,53.7272,31421.0
2021-03-29 12:30:00,54.18,54.31,54.05,54.16,29479.0,53.747,53.876,53.618,53.7272,29479.0
2021-03-29 13:00:00,54.21,54.29,53.99,54.04,37610.0,53.7768,53.8561,53.5585,53.6081,37610.0
2021-03-29 13:30:00,54.03,54.28,53.95,54.01,26116.0,53.5982,53.8462,53.5188,53.5784,26116.0
2021-03-29 14:00:00,53.99,54.31,53.95,54.29,26793.0,53.5585,53.876,53.5188,53.8561,26793.0
2021-03-29 14:30:00,54.26,54.32,54.02,54.23,40776.0,53.8264,53.8859,53.5883,53.7966,40776.0
2021-03-29 15:00:00,54.23,54.54,54.23,54.37,82182.0,53.7966,54.1041,53.7966,53.9355,82182.0
2021-03-29 15:30:00,54.37,54.38,53.82,53.93,193025.0,53.9355,53.9454,53.3899,53.499,193025.0
2021-03-30 09:30:00,54.22,54.55,53.78,54.27,105329.0,53.7867,54.114,53.3502,53.8363,105329.0
2021-03-30 10:00:00,54.35,54.61,54.16,54.57,61612.0,53.9156,54.1736,53.7272,54.1339,61612.0
2021-03-30 10:30:00,54.65,54.82,54.59,54.63,28880.0,54.2132,54.3819,54.1537,54.1934,28880.0
2021-03-30 11:00:00,54.61,54.9,54.56,54.57,25788.0,54.1736,54.4613,54.124,54.1339,25788.0
2021-03-30 11:30:00,54.54,54.8,54.49,54.6,26103.0,54.1041,54.362,54.0545,54.1636,26103.0
2021-03-30 12:00:00,54.61,54.97,54.6,54.97,25439.0,54.1736,54.5307,54.1636,54.5307,25439.0
2021-03-30 12:30:00,54.9,55.02,54.86,54.94,15222.0,54.4613,54.5803,54.4216,54.5009,15222.0
2021-03-30 13:00:00,54.98,54.98,54.76,54.87,34156.0,54.5406,54.5406,54.3224,54.4315,34156.0
2021-03-30 13:30:00,54.88,55.07,54.8,54.86,31843.0,54.4414,54.6299,54.362,54.4216,31843.0
2021-03-30 14:00:00,54.82,55.15,54.73,55.14,23202.0,54.3819,54.7093,54.2926,54.6993,23202.0
2021-03-30 14:30:00,55.14,55.27,54.99,55.26,21830.0,54.6993,54.8283,54.5505,54.8184,21830.0
2021-03-30 15:00:00,55.27,55.5,55.21,55.48,40096.0,54.8283,55.0565,54.7688,55.0366,40096.0
2021-03-30 15:30:00,55.49,55.54,55.14,55.3,158724.0,55.0465,55.0961,54.6993,54.8581,158724.0
2021-03-31 09:30:00,56.5,57.23,56.05,56.42,149771.0,56.0485,56.7726,55.6021,55.9691,149771.0
2021-03-31 10:00:00,56.48,56.55,56.15,56.36,87852.0,56.0286,56.0981,55.7013,55.9096,87852.0
2021-03-31 10:30:00,56.38,56.55,56.15,56.41,73375.0,55.9294,56.0981,55.7013,55.9592,73375.0
2021-03-31 11:00:00,56.43,56.43,56.15,56.17,38204.0,55.979,55.979,55.7013,55.7211,38204.0
2021-03-31 11:30:00,56.1,56.26,55.84,56.05,57437.0,55.6517,55.8104,55.3937,55.6021,57437.0
2021-03-31 12:00:00,56.05,56.33,56.05,56.25,15873.0,55.6021,55.8798,55.6021,55.8005,15873.0
2021-03-31 12:30:00,56.24,56.29,56.15,56.27,23327.0,55.7905,55.8401,55.7013,55.8203,23327.0
2021-03-31 13:00:00,56.32,56.36,56.21,56.28,16843.0,55.8699,55.9096,55.7608,55.8302,16843.0
2021-03-31 13:30:00,56.28,56.52,56.26,56.48,19183.0,55.8302,56.0683,55.8104,56.0286,19183.0
2021-03-31 14:00:00,56.5,56.52,56.3,56.4,39544.0,56.0485,56.0683,55.8501,55.9493,39544.0
2021-03-31 14:30:00,56.4,56.68,56.4,56.46,25035.0,55.9493,56.227,55.9493,56.0088,25035.0
2021-03-31 15:00:00,56.46,56.55,56.21,56.48,31059.0,56.0088,56.0981,55.7608,56.0286,31059.0
2021-03-31 15:30:00,56.46,56.56,56.07,56.11,185420.0,56.0088,56.108,55.6219,55.6616,185420.0
2021-04-01 09:30:00,55.99,56.58,55.97,56.18,62034.0,55.5425,56.1278,55.5227,55.731,62034.0
2021-04-01 10:00:00,56.25,56.45,55.93,55.94,31013.0,55.8005,55.9989,55.483,55.4929,31013.0
2021-04-01 10:30:00,55.94,56.18,55.79,56.08,38144.0,55.4929,55.731,55.3441,55.6318,38144.0
2021-04-01 11:00:00,56.12,56.21,56.01,56.18,37399.0,55.6715,55.7608,55.5624,55.731,37399.0
2021-04-01 11:30:00,56.19,56.51,56.15,56.47,38150.0,55.7409,56.0584,55.7013,56.0187,38150.0
2021-04-01 12:00:00,56.47,56.74,56.47,56.57,33343.0,56.0187,56.2865,56.0187,56.1179,33343.0
2021-04-01 12:30:00,56.54,56.68,56.52,56.53,25741.0,56.0881,56.227,56.0683,56.0782,25741.0
2021-04-01 13:00:00,56.44,56.63,56.44,56.61,38825.0,55.9889,56.1774,55.9889,56.1576,38825.0
2021-04-01 13:30:00,56.59,56.79,56.52,56.67,34858.0,56.1377,56.3361,56.0683,56.2171,34858.0
2021-04-01 14:00:00,56.66,56.79,56.56,56.76,46548.0,56.2072,56.3361,56.108,56.3064,46548.0
2021-04-01 14:30:00,56.74,56.91,56.68,56.87,34218.0,56.2865,56.4552,56.227,56.4155,34218.0
2021-04-01 15:00:00,56.85,56.87,56.65,56.71,37725.0,56.3957,56.4155,56.1973,56.2568,37725.0
2021-04-01 15:30:00,56.71,57.06,56.66,57.04,128043.0,56.2568,56.604,56.2072,56.5841,128043.0
2021-04-05 09:30:00,57.48,57.94,57.44,57.59,34506.0,57.0206,57.477,56.981,57.1298,34506.0
2021-04-05 10:00:00,57.66,57.76,57.25,57.69,20910.0,57.1992,57.2984,56.7925,57.229,20910.0
2021-04-05 10:30:00,57.75,57.89,57.7,57.8,26061.0,57.2885,57.4274,57.2389,57.3381,26061.0
2021-04-05 11:00:00,57.78,57.9,57.71,57.79,20827.0,57.3182,57.4373,57.2488,57.3282,20827.0
2021-04-05 11:30:00,57.79,57.88,57.7,57.85,18017.0,57.3282,57.4174,57.2389,57.3877,18017.0
2021-04-05 12:00:00,57.82,57.98,57.75,57.95,11709.0,57.3579,57.5166,57.2885,57.4869,11709.0
2021-04-05 12:30:00,57.97,58.02,57.76,57.76,31068.0,57.5067,57.5563,57.2984,57.2984,31068.0
2021-04-05 13:00:00,57.7,57.82,57.51,57.58,25601.0,57.2389,57.3579,57.0504,57.1198,25601.0
2021-04-05 13:30:00,57.56,57.67,57.48,57.59,24567.0,57.1,57.2091,57.0206,57.1298,24567.0
2021-04-05 14:00:00,57.57,57.66,57.49,57.59,33526.0,57.1099,57.1992,57.0306,57.1298,33526.0
2021-04-05 14:30:00,57.58,57.59,57.43,57.56,35027.0,57.1198,57.1298,56.971,57.1,35027.0
2021-04-05 15:00:00,57.56,57.7,57.48,57.64,31148.0,57.1,57.2389,57.0206,57.1794,31148.0
2021-04-05 15:30:00,57.64,57.69,57.42,57.56,99468.0,57.1794,57.229,56.9611,57.1,99468.0
2021-04-06 09:30:00,57.12,57.92,57.12,57.62,51442.0,56.6635,57.4571,56.6635,57.1595,51442.0
2021-04-06 10:00:00,57.62,57.67,57.38,57.45,50475.0,57.1595,57.2091,56.9214,56.9909,50475.0
2021-04-06 10:30:00,57.44,57.51,57.11,57.2,55454.0,56.981,57.0504,56.6536,56.7429,55454.0
2021-04-06 11:00:00,57.08,57.17,56.91,57.01,27445.0,56.6238,56.7131,56.4552,56.5544,27445.0
2021-04-06 11:30:00,57.01,57.09,56.85,56.9,35556.0,56.5544,56.6337,56.3957,56.4453,35556.0
2021-04-06 12:00:00,56.9,57.15,56.81,57.15,58901.0,56.4453,56.6933,56.356,56.6933,58901.0
2021-04-06 12:30:00,57.16,57.38,57.05,57.31,20511.0,56.7032,56.9214,56.5941,56.852,20511.0
2021-04-06 13:00:00,57.31,57.33,57.2,57.27,19581.0,56.852,56.8718,56.7429,56.8123,19581.0
2021-04-06 13:30:00,57.23,57.4,57.23,57.28,24227.0,56.7726,56.9413,56.7726,56.8222,24227.0
2021-04-06 14:00:00,57.29,57.33,57.09,57.15,32516.0,56.8322,56.8718,56.6337,56.6933,32516.0
2021-04-06 14:30:00,57.17,57.2,57.03,57.17,25619.0,56.7131,56.7429,56.5742,56.7131,25619.0
2021-04-06 15:00:00,57.17,57.17,56.9,56.95,37998.0,56.7131,56.7131,56.4453,56.4949,37998.0
2021-04-06 15:30:00,56.99,57.06,56.8,56.86,122939.0,56.5345,56.604,56.3461,56.4056,122939.0
2021-04-07 09:30:00,57.06,57.12,56.54,56.73,29277.0,56.604,56.6635,56.0881,56.2766,29277.0
2021-04-07 10:00:00,56.73,56.77,56.52,56.72,18496.0,56.2766,56.3163,56.0683,56.2667,18496.0
2021-04-07 10:30:00,56.77,56.89,56.72,56.81,28566.0,56.3163,56.4353,56.2667,56.356,28566.0
2021-04-07 11:00:00,56.81,56.83,56.58,56.64,17381.0,56.356,56.3758,56.1278,56.1873,17381.0
2021-04-07 11:30:00,56.66,56.7,56.56,56.61,25983.0,56.2072,56.2469,56.108,56.1576,25983.0
2021-04-07 12:00:00,56.67,56.8,56.56,56.7,20091.0,56.2171,56.3461,56.108,56.2469,20091.0
2021-04-07 12:30:00,56.73,56.93,56.72,56.9,18795.0,56.2766,56.475,56.2667,56.4453,18795.0
2021-04-07 13:00:00,56.94,56.97,56.84,56.96,19266.0,56.4849,56.5147,56.3857,56.5048,19266.0
2021-04-07 13:30:00,56.95,57.05,56.83,56.98,24769.0,56.4949,56.5941,56.3758,56.5246,24769.0
2021-04-07 14:00:00,56.98,57.02,56.88,56.95,22269.0,56.5246,56.5643,56.4254,56.4949,22269.0
2021-04-07 14:30:00,56.96,56.99,56.88,56.92,27991.0,56.5048,56.5345,56.4254,56.4651,27991.0
2021-04-07 15:00:00,56.92,57.07,56.9,56.94,30989.0,56.4651,56.6139,56.4453,56.4849,30989.0
2021-04-07 15:30:00,56.94,57.08,56.9,57.05,65987.0,56.4849,56.6238,56.4453,56.5941,65987.0
2021-04-08 09:30:00,58.74,58.75,57.6,57.6,260878.0,58.2706,58.2805,57.1397,57.1397,260878.0
2021-04-08 10:00:00,57.59,57.69,57.32,57.49,53855.0,57.1298,57.229,56.8619,57.0306,53855.0
2021-04-08 10:30:00,57.46,57.68,57.37,57.47,51498.0,57.0008,57.219,56.9115,57.0107,51498.0
2021-04-08 11:00:00,57.47,57.51,57.26,57.34,58142.0,57.0107,57.0504,56.8024,56.8818,58142.0
2021-04-08 11:30:00,57.36,57.59,57.36,57.4,74701.0,56.9016,57.1298,56.9016,56.9413,74701.0
2021-04-08 12:00:00,57.37,57.78,57.37,57.77,31388.0,56.9115,57.3182,56.9115,57.3083,31388.0
2021-04-08 12:30:00,57.79,57.87,57.65,57.76,34527.0,57.3282,57.4075,57.1893,57.2984,34527.0
2021-04-08 13:00:00,57.77,57.79,57.66,57.7,23244.0,57.3083,57.3282,57.1992,57.2389,23244.0
2021-04-08 13:30:00,57.71,57.74,57.55,57.6,22422.0,57.2488,57.2786,57.0901,57.1397,22422.0
2021-04-08 14:00:00,57.6,57.68,57.58,57.65,25193.0,57.1397,57.219,57.1198,57.1893,25193.0
2021-04-08 14:30:00,57.65,57.7,57.59,57.6,39806.0,57.1893,57.2389,57.1298,57.1397,39806.0
2021-04-08 15:00:00,57.6,57.7,57.6,57.7,73975.0,57.1397,57.2389,57.1397,57.2389,73975.0
2021-04-08 15:30:00,57.7,57.93,57.7,57.89,141800.0,57.2389,57.467,57.2389,57.4274,141800.0
2021-04-09 09:30:00,58.0,58.15,57.52,57.58,30863.0,57.5365,57.6853,57.0603,57.1198,30863.0
2021-04-09 10:00:00,57.55,57.69,57.29,57.53,47115.0,57.0901,57.229,56.8322,57.0702,47115.0
2021-04-09 10:30:00,57.47,57.94,57.41,57.9,31331.0,57.0107,57.477,56.9512,57.4373,31331.0
2021-04-09 11:00:00,57.94,58.08,57.85,57.94,12754.0,57.477,57.6158,57.3877,57.477,12754.0
2021-04-09 11:30:00,57.9,57.96,57.78,57.78,17107.0,57.4373,57.4968,57.3182,57.3182,17107.0
2021-04-09 12:00:00,57.75,57.85,57.68,57.8,14753.0,57.2885,57.3877,57.219,57.3381,14753.0
2021-04-09 12:30:00,57.81,57.95,57.79,57.9,6435.0,57.348,57.4869,57.3282,57.4373,6435.0
2021-04-09 13:00:00,57.9,57.91,57.71,57.85,9651.0,57.4373,57.4472,57.2488,57.3877,9651.0
2021-04-09 13:30:00,57.81,57.95,57.79,57.86,18446.0,57.348,57.4869,57.3282,57.3976,18446.0
2021-04-09 14:00:00,57.85,57.9,57.75,57.79,7407.0,57.3877,57.4373,57.2885,57.3282,7407.0
2021-04-09 14:30:00,57.82,57.91,57.79,57.87,11229.0,57.3579,57.4472,57.3282,57.4075,11229.0
2021-04-09 15:00:00,57.87,58.13,57.85,58.08,29790.0,57.4075,57.6654,57.3877,57.6158,29790.0
2021-04-09 15:30:00,58.09,58.45,58.01,58.39,177043.0,57.6258,57.9829,57.5464,57.9234,177043.0
2021-04-12 09:30:00,58.12,58.47,57.81,57.81,25948.0,57.6555,58.0027,57.348,57.348,25948.0
2021-04-12 10:00:00,57.87,57.96,57.58,57.79,15987.0,57.4075,57.4968,57.1198,57.3282,15987.0
2021-04-12 10:30:00,57.83,57.83,57.6,57.65,20847.0,57.3678,57.3678,57.1397,57.1893,20847.0
2021-04-12 11:00:00,57.67,57.8,57.41,57.76,18256.0,57.2091,57.3381,56.9512,57.2984,18256.0
2021-04-12 11:30:00,57.78,57.93,57.65,57.87,10788.0,57.3182,57.467,57.1893,57.4075,10788.0
2021-04-12 12:00:00,57.84,57.95,57.69,57.92,17276.0,57.3778,57.4869,57.229,57.4571,17276.0
2021-04-12 12:30:00,57.92,58.06,57.89,57.95,19014.0,57.4571,57.596,57.4274,57.4869,19014.0
2021-04-12 13:00:00,57.95,57.98,57.75,57.89,22150.0,57.4869,57.5166,57.2885,57.4274,22150.0
2021-04-12 13:30:00,57.85,57.98,57.78,57.86,21179.0,57.3877,57.5166,57.3182,57.3976,21179.0
2021-04-12 14:00:00,57.88,58.03,57.81,58.01,20092.0,57.4174,57.5662,57.348,57.5464,20092.0
2021-04-12 14:30:00,58.04,58.12,58.02,58.1,13087.0,57.5762,57.6555,57.5563,57.6357,13087.0
2021-04-12 15:00:00,58.07,58.22,57.98,58.16,26434.0,57.6059,57.7547,57.5166,57.6952,26434.0
2021-04-12 15:30:00,58.19,58.47,58.12,58.43,90526.0,57.725,58.0027,57.6555,57.963,90526.0
2021-04-13 09:30:00,58.04,58.04,56.9,57.0,36837.0,57.5762,57.5762,56.4453,56.5445,36837.0
2021-04-13 10:00:00,57.08,57.34,56.98,57.3,16288.0,56.6238,56.8818,56.5246,56.8421,16288.0
2021-04-13 10:30:00,57.27,57.39,57.17,57.32,48562.0,56.8123,56.9314,56.7131,56.8619,48562.0
2021-04-13 11:00:00,57.37,57.82,57.37,57.72,84172.0,56.9115,57.3579,56.9115,57.2587,84172.0
2021-04-13 11:30:00,57.76,57.85,57.57,57.73,72812.0,57.2984,57.3877,57.1099,57.2686,72812.0
2021-04-13 12:00:00,57.74,57.79,57.64,57.72,67355.0,57.2786,57.3282,57.1794,57.2587,67355.0
2021-04-13 12:30:00,57.72,57.82,57.6,57.72,70879.0,57.2587,57.3579,57.1397,57.2587,70879.0
2021-04-13 13:00:00,57.72,57.78,57.64,57.78,41122.0,57.2587,57.3182,57.1794,57.3182,41122.0
2021-04-13 13:30:00,57.78,57.99,57.78,57.97,48298.0,57.3182,57.5266,57.3182,57.5067,48298.0
2021-04-13 14:00:00,57.97,58.21,57.97,58.12,31111.0,57.5067,57.7448,57.5067,57.6555,31111.0
2021-04-13 14:30:00,58.12,58.19,57.99,58.02,24399.0,57.6555,57.725,57.5266,57.5563,24399.0
2021-04-13 15:00:00,58.01,58.24,58.0,58.11,21125.0,57.5464,57.7746,57.5365,57.6456,21125.0
2021-04-13 15:30:00,58.11,58.12,57.87,57.88,90278.0,57.6456,57.6555,57.4075,57.4174,90278.0
2021-04-14 09:30:00,58.1,58.98,58.1,58.93,44643.0,57.6357,58.5086,57.6357,58.459,44643.0
2021-04-14 10:00:00,58.97,59.31,58.75,58.81,60636.0,58.4987,58.836,58.2805,58.34,60636.0
2021-04-14 10:30:00,58.84,59.17,58.78,58.95,25172.0,58.3698,58.6971,58.3102,58.4789,25172.0
2021-04-14 11:00:00,58.92,59.06,58.86,58.95,15562.0,58.4491,58.588,58.3896,58.4789,15562.0
2021-04-14 11:30:00,58.86,58.95,58.78,58.89,20219.0,58.3896,58.4789,58.3102,58.4194,20219.0
2021-04-14 12:00:00,58.89,59.12,58.89,59.05,16275.0,58.4194,58.6475,58.4194,58.5781,16275.0
2021-04-14 12:30:00,59.0,59.07,58.98,59.03,25322.0,58.5285,58.5979,58.5086,58.5582,25322.0
2021-04-14 13:00:00,58.99,59.22,58.94,59.11,40224.0,58.5186,58.7467,58.469,58.6376,40224.0
2021-04-14 13:30:00,59.09,59.25,59.0,59.01,27010.0,58.6178,58.7765,58.5285,58.5384,27010.0
2021-04-14 14:00:00,59.05,59.12,58.82,58.92,45717.0,58.5781,58.6475,58.3499,58.4491,45717.0
2021-04-14 14:30:00,58.95,58.99,58.69,58.7,22874.0,58.4789,58.5186,58.221,58.2309,22874.0
2021-04-14 15:00:00,58.71,58.8,58.5,58.79,64681.0,58.2408,58.3301,58.0325,58.3202,64681.0
2021-04-14 15:30:00,58.79,58.86,58.51,58.57,154153.0,58.3202,58.3896,58.0424,58.1019,154153.0
2021-04-15 09:30:00,58.6,58.99,57.81,58.02,38929.0,58.1317,58.5186,57.348,57.5563,38929.0
2021-04-15 10:00:00,58.02,58.05,57.71,57.89,26128.0,57.5563,57.5861,57.2488,57.4274,26128.0
2021-04-15 10:30:00,57.94,58.08,57.86,57.99,26404.0,57.477,57.6158,57.3976,57.5266,26404.0
2021-04-15 11:00:00,57.98,58.03,57.76,57.81,19525.0,57.5166,57.5662,57.2984,57.348,19525.0
2021-04-15 11:30:00,57.8,58.1,57.79,58.02,33330.0,57.3381,57.6357,57.3282,57.5563,33330.0
2021-04-15 12:00:00,58.02,58.05,57.88,57.92,19421.0,57.5563,57.5861,57.4174,57.4571,19421.0
2021-04-15 12:30:00,57.91,57.95,57.77,57.85,15110.0,57.4472,57.4869,57.3083,57.3877,15110.0
2021-04-15 13:00:00,57.86,57.94,57.8,57.84,10777.0,57.3976,57.477,57.3381,57.3778,10777.0
2021-04-15 13:30:00,57.81,57.92,57.77,57.92,27423.0,57.348,57.4571,57.3083,57.4571,27423.0
2021-04-15 14:00:00,57.98,58.04,57.89,58.0,31719.0,57.5166,57.5762,57.4274,57.5365,31719.0
2021-04-15 14:30:00,58.01,58.07,57.9,57.91,49018.0,57.5464,57.6059,57.4373,57.4472,49018.0
2021-04-15 15:00:00,57.92,58.04,57.79,57.82,34408.0,57.4571,57.5762,57.3282,57.3579,34408.0
2021-04-15 15:30:00,57.82,58.02,57.79,57.93,162861.0,57.3579,57.5563,57.3282,57.467,162861.0
2021-04-16 09:30:00,58.49,58.67,57.91,57.91,87541.0,58.0226,58.2011,57.4472,57.4472,87541.0
2021-04-16 10:00:00,57.9,58.04,57.79,58.03,37985.0,57.4373,57.5762,57.3282,57.5662,37985.0
2021-04-16 10:30:00,58.03,58.37,58.0,58.12,34777.0,57.5662,57.9035,57.5365,57.6555,34777.0
2021-04-16 11:00:00,58.11,58.3,58.03,58.14,29039.0,57.6456,57.8341,57.5662,57.6754,29039.0
2021-04-16 11:30:00,58.13,58.34,58.06,58.17,23477.0,57.6654,57.8738,57.596,57.7051,23477.0
2021-04-16 12:00:00,58.18,58.29,57.91,57.91,17945.0,57.715,57.8242,57.4472,57.4472,17945.0
2021-04-16 12:30:00,57.91,57.96,57.82,57.93,14400.0,57.4472,57.4968,57.3579,57.467,14400.0
2021-04-16 13:00:00,57.89,57.99,57.78,57.89,20233.0,57.4274,57.5266,57.3182,57.4274,20233.0
2021-04-16 13:30:00,57.9,57.96,57.84,57.91,16664.0,57.4373,57.4968,57.3778,57.4472,16664.0
2021-04-16 14:00:00,57.87,58.13,57.86,58.1,19265.0,57.4075,57.6654,57.3976,57.6357,19265.0
2021-04-16 14:30:00,58.11,58.56,58.1,58.52,40837.0,57.6456,58.092,57.6357,58.0523,40837.0
2021-04-16 15:00:00,58.52,58.71,58.51,58.69,55929.0,58.0523,58.2408,58.0424,58.221,55929.0
2021-04-16 15:30:00,58.7,58.78,58.53,58.56,133328.0,58.2309,58.3102,58.0622,58.092,133328.0
2021-04-19 09:30:00,59.94,60.0,58.91,59.36,133485.0,59.461,59.5205,58.4392,58.8856,133485.0
2021-04-19 10:00:00,59.37,59.5,58.95,59.33,48916.0,58.8955,59.0245,58.4789,58.8558,48916.0
2021-04-19 10:30:00,59.33,59.33,58.66,58.68,30031.0,58.8558,58.8558,58.1912,58.211,30031.0
2021-04-19 11:00:00,58.64,58.96,58.58,58.96,50910.0,58.1714,58.4888,58.1118,58.4888,50910.0
2021-04-19 11:30:00,58.99,59.04,58.73,58.84,21705.0,58.5186,58.5682,58.2606,58.3698,21705.0
2021-04-19 12:00:00,58.84,59.01,58.81,58.83,15470.0,58.3698,58.5384,58.34,58.3598,15470.0
2021-04-19 12:30:00,58.84,58.85,58.63,58.7,13578.0,58.3698,58.3797,58.1614,58.2309,13578.0
2021-04-19 13:00:00,58.69,58.83,58.63,58.68,39798.0,58.221,58.3598,58.1614,58.211,39798.0
2021-04-19 13:30:00,58.65,58.67,58.45,58.53,42059.0,58.1813,58.2011,57.9829,58.0622,42059.0
2021-04-19 14:00:00,58.55,58.7,58.48,58.7,22520.0,58.0821,58.2309,58.0126,58.2309,22520.0
2021-04-19 14:30:00,58.69,58.9,58.65,58.76,33453.0,58.221,58.4293,58.1813,58.2904,33453.0
2021-04-19 15:00:00,58.76,58.9,58.73,58.81,27959.0,58.2904,58.4293,58.2606,58.34,27959.0
2021-04-19 15:30:00,58.81,59.07,58.78,59.06,171559.0,58.34,58.5979,58.3102,58.588,171559.0
2021-04-20 09:30:00,58.56,58.86,57.75,57.93,46920.0,58.092,58.3896,57.2885,57.467,46920.0
2021-04-20 10:00:00,58.03,58.03,57.75,57.94,22225.0,57.5662,57.5662,57.2885,57.477,22225.0
2021-04-20 10:30:00,57.96,58.03,57.38,57.75,263995.0,57.4968,57.5662,56.9214,57.2885,263995.0
2021-04-20 11:00:00,57.75,57.75,57.32,57.49,34332.0,57.2885,57.2885,56.8619,57.0306,34332.0
2021-04-20 11:30:00,57.48,57.65,57.32,57.64,28587.0,57.0206,57.1893,56.8619,57.1794,28587.0
2021-04-20 12:00:00,57.62,57.99,57.58,57.86,124342.0,57.1595,57.5266,57.1198,57.3976,124342.0
2021-04-20 12:30:00,57.88,57.94,57.51,57.72,49338.0,57.4174,57.477,57.0504,57.2587,49338.0
2021-04-20 13:00:00,57.71,57.85,57.55,57.61,39434.0,57.2488,57.3877,57.0901,57.1496,39434.0
2021-04-20 13:30:00,57.59,57.77,57.45,57.75,33887.0,57.1298,57.3083,56.9909,57.2885,33887.0
2021-04-20 14:00:00,57.74,58.05,57.72,58.05,99057.0,57.2786,57.5861,57.2587,57.5861,99057.0
2021-04-20 14:30:00,58.05,58.06,57.79,57.86,85708.0,57.5861,57.596,57.3282,57.3976,85708.0
2021-04-20 15:00:00,57.86,58.16,57.86,58.09,54110.0,57.3976,57.6952,57.3976,57.6258,54110.0
2021-04-20 15:30:00,58.06,58.35,57.88,58.2,224657.0,57.596,57.8837,57.4174,57.7349,224657.0
2021-04-21 09:30:00,57.74,58.36,57.52,58.16,29375.0,57.2786,57.8936,57.0603,57.6952,29375.0
2021-04-21 10:00:00,58.19,58.34,58.0,58.08,60391.0,57.725,57.8738,57.5365,57.6158,60391.0
2021-04-21 10:30:00,58.09,58.57,58.04,58.43,49647.0,57.6258,58.1019,57.5762,57.963,49647.0
2021-04-21 11:00:00,58.4,58.6,57.89,57.96,31058.0,57.9333,58.1317,57.4274,57.4968,31058.0
2021-04-21 11:30:00,57.94,58.17,57.72,58.17,33147.0,57.477,57.7051,57.2587,57.7051,33147.0
2021-04-21 12:00:00,58.19,58.31,58.15,58.25,19752.0,57.725,57.844,57.6853,57.7845,19752.0
2021-04-21 12:30:00,58.25,58.47,58.24,58.36,12726.0,57.7845,58.0027,57.7746,57.8936,12726.0
2021-04-21 13:00:00,58.42,58.55,58.37,58.39,24870.0,57.9531,58.0821,57.9035,57.9234,24870.0
2021-04-21 13:30:00,58.42,58.82,58.4,58.78,50391.0,57.9531,58.3499,57.9333,58.3102,50391.0
2021-04-21 14:00:00,58.78,59.1,58.78,58.9,113398.0,58.3102,58.6277,58.3102,58.4293,113398.0
2021-04-21 14:30:00,58.92,59.09,58.91,59.08,34621.0,58.4491,58.6178,58.4392,58.6078,34621.0
2021-04-21 15:00:00,59.08,59.17,58.99,59.1,88612.0,58.6078,58.6971,58.5186,58.6277,88612.0
2021-04-21 15:30:00,59.12,59.36,59.04,59.2,261636.0,58.6475,58.8856,58.5682,58.7269,261636.0
2021-04-22 09:30:00,59.37,59.37,58.78,59.03,20525.0,58.8955,58.8955,58.3102,58.5582,20525.0
2021-04-22 10:00:00,58.99,59.02,58.62,58.86,19251.0,58.5186,58.5483,58.1515,58.3896,19251.0
2021-04-22 10:30:00,58.86,59.15,58.84,59.15,16674.0,58.3896,58.6773,58.3698,58.6773,16674.0
2021-04-22 11:00:00,59.17,59.64,59.17,59.6,30948.0,58.6971,59.1634,58.6971,59.1237,30948.0
2021-04-22 11:30:00,59.63,59.73,59.59,59.69,12954.0,59.1534,59.2527,59.1138,59.213,12954.0
2021-04-22 12:00:00,59.68,59.72,59.55,59.66,20934.0,59.203,59.2427,59.0741,59.1832,20934.0
2021-04-22 12:30:00,59.61,59.93,59.61,59.9,10910.0,59.1336,59.4511,59.1336,59.4213,10910.0
2021-04-22 13:00:00,59.89,59.91,59.1,59.55,33363.0,59.4114,59.4312,58.6277,59.0741,33363.0
2021-04-22 13:30:00,59.52,59.52,58.9,58.92,37829.0,59.0443,59.0443,58.4293,58.4491,37829.0
2021-04-22 14:00:00,58.87,59.23,58.75,59.21,31717.0,58.3995,58.7566,58.2805,58.7368,31717.0
2021-04-22 14:30:00,59.19,59.29,59.14,59.25,21470.0,58.717,58.8162,58.6674,58.7765,21470.0
2021-04-22 15:00:00,59.25,59.35,58.96,59.13,39131.0,58.7765,58.8757,58.4888,58.6574,39131.0
2021-04-22 15:30:00,59.13,59.25,58.98,59.09,149337.0,58.6574,58.7765,58.5086,58.6178,149337.0
2021-04-23 09:30:00,59.09,59.86,58.83,59.86,23745.0,58.6178,59.3816,58.3598,59.3816,23745.0
2021-04-23 10:00:00,59.86,60.04,59.72,60.01,100841.0,59.3816,59.5602,59.2427,59.5304,100841.0
2021-04-23 10:30:00,60.04,60.21,59.72,59.95,42400.0,59.5602,59.7288,59.2427,59.4709,42400.0
2021-04-23 11:00:00,59.96,60.11,59.86,59.89,17471.0,59.4808,59.6296,59.3816,59.4114,17471.0
2021-04-23 11:30:00,59.91,60.0,59.82,59.97,23856.0,59.4312,59.5205,59.3419,59.4907,23856.0
2021-04-23 12:00:00,59.96,60.12,59.89,60.12,13505.0,59.4808,59.6395,59.4114,59.6395,13505.0
2021-04-23 12:30:00,60.1,60.3,60.09,60.22,25717.0,59.6197,59.8181,59.6098,59.7387,25717.0
2021-04-23 13:00:00,60.21,60.29,60.15,60.25,12677.0,59.7288,59.8082,59.6693,59.7685,12677.0
2021-04-23 13:30:00,60.26,60.44,60.25,60.28,18057.0,59.7784,59.957,59.7685,59.7983,18057.0
2021-04-23 14:00:00,60.29,60.32,60.17,60.26,32484.0,59.8082,59.8379,59.6891,59.7784,32484.0
2021-04-23 14:30:00,60.24,60.48,60.22,60.44,39602.0,59.7586,59.9967,59.7387,59.957,39602.0
2021-04-23 15:00:00,60.43,60.61,60.37,60.57,31088.0,59.9471,60.1256,59.8875,60.0859,31088.0
2021-04-23 15:30:00,60.57,60.63,60.32,60.44,143951.0,60.0859,60.1455,59.8379,59.957,143951.0
2021-04-26 09:30:00,60.79,61.32,60.79,61.32,43547.0,60.3042,60.8299,60.3042,60.8299,43547.0
2021-04-26 10:00:00,61.23,61.35,61.04,61.16,13604.0,60.7407,60.8597,60.5522,60.6712,13604.0
2021-04-26 10:30:00,61.17,61.32,61.01,61.14,14112.0,60.6811,60.8299,60.5224,60.6514,14112.0
2021-04-26 11:00:00,61.13,61.2,61.01,61.07,12524.0,60.6415,60.7109,60.5224,60.5819,12524.0
2021-04-26 11:30:00,61.08,61.24,61.02,61.21,13859.0,60.5919,60.7506,60.5323,60.7208,13859.0
2021-04-26 12:00:00,61.21,61.21,60.99,61.0,9083.0,60.7208,60.7208,60.5026,60.5125,9083.0
2021-04-26 12:30:00,61.02,61.16,60.97,61.04,12986.0,60.5323,60.6712,60.4827,60.5522,12986.0
2021-04-26 13:00:00,61.04,61.07,60.9,60.91,21815.0,60.5522,60.5819,60.4133,60.4232,21815.0
2021-04-26 13:30:00,60.9,61.02,60.83,60.98,22211.0,60.4133,60.5323,60.3439,60.4927,22211.0
2021-04-26 14:00:00,60.98,61.04,60.94,61.03,21244.0,60.4927,60.5522,60.453,60.5423,21244.0
2021-04-26 14:30:00,61.03,61.06,60.91,61.03,20213.0,60.5423,60.572,60.4232,60.5423,20213.0
2021-04-26 15:00:00,61.06,61.11,60.88,60.9,55074.0,60.572,60.6216,60.3935,60.4133,55074.0
2021-04-26 15:30:00,60.87,61.02,60.85,60.9,110537.0,60.3835,60.5323,60.3637,60.4133,110537.0
2021-04-27 09:30:00,60.96,61.65,60.79,61.51,64665.0,60.4728,61.1573,60.3042,61.0184,64665.0
2021-04-27 10:00:00,61.46,61.48,61.15,61.39,30129.0,60.9688,60.9887,60.6613,60.8994,30129.0
2021-04-27 10:30:00,61.37,61.72,61.27,61.72,54523.0,60.8795,61.2267,60.7803,61.2267,54523.0
2021-04-27 11:00:00,61.69,61.69,61.45,61.46,56292.0,61.197,61.197,60.9589,60.9688,56292.0
2021-04-27 11:30:00,61.49,61.69,61.43,61.68,25187.0,60.9986,61.197,60.9391,61.1871,25187.0
2021-04-27 12:00:00,61.68,61.7,61.34,61.35,19481.0,61.1871,61.2069,60.8498,60.8597,19481.0
2021-04-27 12:30:00,61.37,61.37,60.95,61.08,20185.0,60.8795,60.8795,60.4629,60.5919,20185.0
2021-04-27 13:00:00,61.07,61.15,60.97,61.02,25234.0,60.5819,60.6613,60.4827,60.5323,25234.0
2021-04-27 13:30:00,61.03,61.19,60.99,61.18,18102.0,60.5423,60.701,60.5026,60.6911,18102.0
2021-04-27 14:00:00,61.2,61.24,61.09,61.21,21847.0,60.7109,60.7506,60.6018,60.7208,21847.0
2021-04-27 14:30:00,61.19,61.23,60.96,61.03,58835.0,60.701,60.7407,60.4728,60.5423,58835.0
2021-04-27 15:00:00,61.11,61.26,61.05,61.09,26774.0,60.6216,60.7704,60.5621,60.6018,26774.0
2021-04-27 15:30:00,61.16,61.31,61.01,61.18,122264.0,60.6712,60.82,60.5224,60.6911,122264.0
2021-04-28 09:30:00,61.0,61.11,60.75,61.07,35216.0,60.5125,60.6216,60.2645,60.5819,35216.0
2021-04-28 10:00:00,61.07,61.21,60.99,61.13,20511.0,60.5819,60.7208,60.5026,60.6415,20511.0
2021-04-28 10:30:00,61.16,61.5,61.14,61.5,21602.0,60.6712,61.0085,60.6514,61.0085,21602.0
2021-04-28 11:00:00,61.49,61.51,61.37,61.49,61482.0,60.9986,61.0184,60.8795,60.9986,61482.0
2021-04-28 11:30:00,61.5,61.67,61.45,61.65,36771.0,61.0085,61.1771,60.9589,61.1573,36771.0
2021-04-28 12:00:00,61.67,61.67,61.37,61.42,40982.0,61.1771,61.1771,60.8795,60.9291,40982.0
2021-04-28 12:30:00,61.42,61.51,61.38,61.49,271412.0,60.9291,61.0184,60.8895,60.9986,271412.0
2021-04-28 13:00:00,61.46,61.84,61.46,61.68,38185.0,60.9688,61.3458,60.9688,61.1871,38185.0
2021-04-28 13:30:00,61.69,61.81,61.61,61.72,51254.0,61.197,61.316,61.1176,61.2267,51254.0
2021-04-28 14:00:00,61.72,61.88,61.5,61.71,46244.0,61.2267,61.3855,61.0085,61.2168,46244.0
2021-04-28 14:30:00,61.68,61.85,61.55,61.71,65788.0,61.1871,61.3557,61.0581,61.2168,65788.0
2021-04-28 15:00:00,61.72,61.75,61.37,61.65,70389.0,61.2267,61.2565,60.8795,61.1573,70389.0
2021-04-28 15:30:00,61.64,61.9,61.56,61.77,211963.0,61.1474,61.4053,61.068,61.2763,211963.0
2021-04-29 09:30:00,62.76,63.56,61.86,63.34,142646.0,62.2584,63.052,61.3656,62.8338,142646.0
2021-04-29 10:00:00,63.34,63.45,62.94,63.0,88045.0,62.8338,62.9429,62.437,62.4965,88045.0
2021-04-29 10:30:00,62.97,63.07,62.52,62.74,71640.0,62.4668,62.566,62.0204,62.2386,71640.0
2021-04-29 11:00:00,62.73,63.02,62.68,62.91,52552.0,62.2287,62.5164,62.1791,62.4072,52552.0
2021-04-29 11:30:00,62.91,62.99,62.57,62.74,55427.0,62.4072,62.4866,62.07,62.2386,55427.0
2021-04-29 12:00:00,62.74,62.91,62.48,62.78,39648.0,62.2386,62.4072,61.9807,62.2783,39648.0
2021-04-29 12:30:00,62.79,63.08,62.71,63.08,30335.0,62.2882,62.5759,62.2088,62.5759,30335.0
2021-04-29 13:00:00,63.08,63.08,62.73,62.98,29232.0,62.5759,62.5759,62.2287,62.4767,29232.0
2021-04-29 13:30:00,62.99,63.03,62.84,62.86,31309.0,62.4866,62.5263,62.3378,62.3576,31309.0
2021-04-29 14:00:00,62.86,63.24,62.85,63.17,45996.0,62.3576,62.7346,62.3477,62.6652,45996.0
2021-04-29 14:30:00,63.2,63.41,63.13,63.26,36349.0,62.6949,62.9032,62.6255,62.7544,36349.0
2021-04-29 15:00:00,63.24,63.3,63.14,63.26,66080.0,62.7346,62.7941,62.6354,62.7544,66080.0
2021-04-29 15:30:00,63.27,63.46,63.04,63.14,253559.0,62.7644,62.9528,62.5362,62.6354,253559.0
2021-04-30 09:30:00,63.1,64.14,63.0,64.08,189858.0,62.5957,63.6274,62.4965,63.5679,189858.0
2021-04-30 10:00:00,64.08,64.28,63.29,63.62,97171.0,63.5679,63.7663,62.7842,63.1116,97171.0
2021-04-30 10:30:00,63.59,63.61,63.22,63.38,77192.0,63.0818,63.1016,62.7148,62.8735,77192.0
2021-04-30 11:00:00,63.34,63.51,62.91,63.48,78450.0,62.8338,63.0024,62.4072,62.9727,78450.0
2021-04-30 11:30:00,63.52,63.64,63.36,63.59,50669.0,63.0124,63.1314,62.8536,63.0818,50669.0
2021-04-30 12:00:00,63.59,64.08,63.55,64.08,65752.0,63.0818,63.5679,63.0421,63.5679,65752.0
2021-04-30 12:30:00,64.08,64.24,63.92,64.1,66695.0,63.5679,63.7266,63.4092,63.5877,66695.0
2021-04-30 13:00:00,64.07,64.13,63.81,64.11,75466.0,63.558,63.6175,63.3,63.5976,75466.0
2021-04-30 13:30:00,64.09,64.3,64.0,64.09,72228.0,63.5778,63.7861,63.4885,63.5778,72228.0
2021-04-30 14:00:00,64.09,64.2,64.0,64.09,67056.0,63.5778,63.6869,63.4885,63.5778,67056.0
2021-04-30 14:30:00,64.08,64.15,63.98,64.06,43324.0,63.5679,63.6373,63.4687,63.548,43324.0
2021-04-30 15:00:00,64.06,64.4,64.01,64.33,82226.0,63.548,63.8853,63.4984,63.8159,82226.0
2021-04-30 15:30:00,64.34,64.49,64.13,64.3,275003.0,63.8258,63.9746,63.6175,63.7861,275003.0
2021-05-03 09:30:00,64.84,65.38,64.4,65.09,171397.0,64.3218,64.8575,63.8853,64.5698,171397.0
2021-05-03 10:00:00,65.05,65.05,64.17,64.18,109953.0,64.5301,64.5301,63.6572,63.6671,109953.0
2021-05-03 10:30:00,64.18,64.62,64.15,64.59,74359.0,63.6671,64.1036,63.6373,64.0738,74359.0
2021-05-03 11:00:00,64.61,65.19,64.56,65.13,65567.0,64.0937,64.669,64.044,64.6095,65567.0
2021-05-03 11:30:00,65.13,65.23,65.04,65.17,36948.0,64.6095,64.7087,64.5202,64.6492,36948.0
2021-05-03 12:00:00,65.15,65.23,64.84,64.94,102647.0,64.6293,64.7087,64.3218,64.421,102647.0
2021-05-03 12:30:00,64.95,65.17,64.85,65.12,39461.0,64.4309,64.6492,64.3317,64.5996,39461.0
2021-05-03 13:00:00,65.14,65.22,64.98,65.21,39979.0,64.6194,64.6988,64.4607,64.6889,39979.0
2021-05-03 13:30:00,65.2,65.5,65.15,65.4,61124.0,64.6789,64.9765,64.6293,64.8773,61124.0
2021-05-03 14:00:00,65.41,65.73,65.26,65.64,61183.0,64.8873,65.2047,64.7385,65.1154,61183.0
2021-05-03 14:30:00,65.64,65.86,65.59,65.82,86977.0,65.1154,65.3337,65.0658,65.294,86977.0
2021-05-03 15:00:00,65.79,65.79,65.51,65.65,70883.0,65.2642,65.2642,64.9865,65.1253,70883.0
2021-05-03 15:30:00,65.65,65.72,65.4,65.55,248730.0,65.1253,65.1948,64.8773,65.0261,248730.0
2021-05-04 09:30:00,65.36,65.58,64.8,64.8,80894.0,64.8377,65.0559,64.2821,64.2821,80894.0
2021-05-04 10:00:00,64.8,64.95,64.34,64.83,45938.0,64.2821,64.4309,63.8258,64.3119,45938.0
2021-05-04 10:30:00,64.83,64.97,64.55,64.61,93918.0,64.3119,64.4508,64.0341,64.0937,93918.0
2021-05-04 11:00:00,64.62,64.72,64.45,64.67,41287.0,64.1036,64.2028,63.9349,64.1532,41287.0
2021-05-04 11:30:00,64.63,64.78,64.45,64.52,35883.0,64.1135,64.2623,63.9349,64.0044,35883.0
2021-05-04 12:00:00,64.55,65.3,64.51,65.25,44022.0,64.0341,64.7781,63.9944,64.7285,44022.0
2021-05-04 12:30:00,65.23,65.34,65.11,65.17,50143.0,64.7087,64.8178,64.5897,64.6492,50143.0
2021-05-04 13:00:00,65.14,65.47,65.12,65.41,25108.0,64.6194,64.9468,64.5996,64.8873,25108.0
2021-05-04 13:30:00,65.42,65.63,65.38,65.58,30484.0,64.8972,65.1055,64.8575,65.0559,30484.0
2021-05-04 14:00:00,65.56,65.63,65.45,65.57,32398.0,65.0361,65.1055,64.9269,65.046,32398.0
2021-05-04 14:30:00,65.57,65.78,65.57,65.59,29338.0,65.046,65.2543,65.046,65.0658,29338.0
2021-05-04 15:00:00,65.58,65.63,65.43,65.58,50181.0,65.0559,65.1055,64.9071,65.0559,50181.0
2021-05-04 15:30:00,65.57,65.71,65.47,65.51,219350.0,65.046,65.1849,64.9468,64.9865,219350.0
2021-05-05 09:30:00,65.29,65.42,64.63,65.31,45022.0,64.7682,64.8972,64.1135,64.7881,45022.0
2021-05-05 10:00:00,65.28,65.35,64.76,64.88,50861.0,64.7583,64.8277,64.2425,64.3615,50861.0
2021-05-05 10:30:00,64.94,65.32,64.68,65.25,50899.0,64.421,64.798,64.1631,64.7285,50899.0
2021-05-05 11:00:00,65.22,65.69,65.22,65.69,29315.0,64.6988,65.165,64.6988,65.165,29315.0
2021-05-05 11:30:00,65.7,65.78,65.54,65.78,33958.0,65.1749,65.2543,65.0162,65.2543,33958.0
2021-05-05 12:00:00,65.78,65.9,65.67,65.77,44154.0,65.2543,65.3733,65.1452,65.2444,44154.0
2021-05-05 12:30:00,65.74,65.75,65.53,65.55,45026.0,65.2146,65.2245,65.0063,65.0261,45026.0
2021-05-05 13:00:00,65.53,65.71,65.53,65.6,22938.0,65.0063,65.1849,65.0063,65.0757,22938.0
2021-05-05 13:30:00,65.6,65.73,65.59,65.7,24470.0,65.0757,65.2047,65.0658,65.1749,24470.0
2021-05-05 14:00:00,65.7,65.92,65.67,65.9,57255.0,65.1749,65.3932,65.1452,65.3733,57255.0
2021-05-05 14:30:00,65.91,66.03,65.89,65.99,44382.0,65.3833,65.5023,65.3634,65.4626,44382.0
2021-05-05 15:00:00,65.98,66.02,65.64,65.7,57825.0,65.4527,65.4924,65.1154,65.1749,57825.0
2021-05-05 15:30:00,65.69,65.71,65.45,65.69,263031.0,65.165,65.1849,64.9269,65.165,263031.0
2021-05-06 09:30:00,66.1,66.6,65.85,66.28,83019.0,65.5717,66.0677,65.3237,65.7503,83019.0
2021-05-06 10:00:00,66.29,66.48,66.23,66.45,59224.0,65.7602,65.9487,65.7007,65.9189,59224.0
2021-05-06 10:30:00,66.42,66.84,66.42,66.56,162304.0,65.8892,66.3058,65.8892,66.0281,162304.0
2021-05-06 11:00:00,66.57,66.75,66.43,66.7,52614.0,66.038,66.2165,65.8991,66.1669,52614.0
2021-05-06 11:30:00,66.73,67.0,66.69,66.87,30509.0,66.1967,66.4645,66.157,66.3356,30509.0
2021-05-06 12:00:00,66.88,66.9,66.61,66.65,50834.0,66.3455,66.3653,66.0777,66.1173,50834.0
2021-05-06 12:30:00,66.64,66.64,66.44,66.57,55740.0,66.1074,66.1074,65.909,66.038,55740.0
2021-05-06 13:00:00,66.56,66.63,66.4,66.49,83901.0,66.0281,66.0975,65.8693,65.9586,83901.0
2021-05-06 13:30:00,66.49,66.63,66.45,66.5,42524.0,65.9586,66.0975,65.9189,65.9685,42524.0
2021-05-06 14:00:00,66.5,66.53,66.21,66.29,147988.0,65.9685,65.9983,65.6809,65.7602,147988.0
2021-05-06 14:30:00,66.3,66.78,66.26,66.76,77934.0,65.7701,66.2463,65.7305,66.2265,77934.0
2021-05-06 15:00:00,66.77,67.0,66.65,66.93,40951.0,66.2364,66.4645,66.1173,66.3951,40951.0
2021-05-06 15:30:00,66.94,67.35,66.92,67.29,197596.0,66.405,66.8118,66.3852,66.7522,197596.0
2021-05-07 09:30:00,66.65,66.77,66.01,66.52,136663.0,66.1173,66.2364,65.4825,65.9884,136663.0
2021-05-07 10:00:00,66.54,67.12,66.54,67.03,80612.0,66.0082,66.5836,66.0082,66.4943,80612.0
2021-05-07 10:30:00,67.04,67.43,66.96,67.17,94387.0,66.5042,66.8911,66.4249,66.6332,94387.0
2021-05-07 11:00:00,67.22,67.34,66.97,67.01,52867.0,66.6828,66.8018,66.4348,66.4745,52867.0
2021-05-07 11:30:00,67.01,67.22,66.97,67.04,32585.0,66.4745,66.6828,66.4348,66.5042,32585.0
2021-05-07 12:00:00,67.04,67.5,67.04,67.5,38553.0,66.5042,66.9606,66.5042,66.9606,38553.0
2021-05-07 12:30:00,67.51,67.72,67.44,67.64,25767.0,66.9705,67.1788,66.901,67.0994,25767.0
2021-05-07 13:00:00,67.64,67.85,67.64,67.75,44104.0,67.0994,67.3078,67.0994,67.2086,44104.0
2021-05-07 13:30:00,67.74,67.93,67.73,67.74,49700.0,67.1986,67.3871,67.1887,67.1986,49700.0
2021-05-07 14:00:00,67.76,68.09,67.66,68.07,66268.0,67.2185,67.5458,67.1193,67.526,66268.0
2021-05-07 14:30:00,68.07,68.08,67.82,67.99,48854.0,67.526,67.5359,67.278,67.4466,48854.0
2021-05-07 15:00:00,67.95,68.09,67.87,68.0,74985.0,67.407,67.5458,67.3276,67.4566,74985.0
2021-05-07 15:30:00,68.02,68.18,67.93,68.08,201777.0,67.4764,67.6351,67.3871,67.5359,201777.0
2021-05-10 09:30:00,68.39,68.88,68.07,68.85,81359.0,67.8434,68.3295,67.526,68.2998,81359.0
2021-05-10 10:00:00,68.89,69.16,68.84,68.91,50438.0,68.3394,68.6073,68.2898,68.3593,50438.0
2021-05-10 10:30:00,68.9,68.9,68.63,68.81,73115.0,68.3494,68.3494,68.0815,68.2601,73115.0
2021-05-10 11:00:00,68.83,68.99,68.75,68.89,30507.0,68.2799,68.4386,68.2006,68.3394,30507.0
2021-05-10 11:30:00,68.89,68.93,68.78,68.8,25138.0,68.3394,68.3791,68.2303,68.2502,25138.0
2021-05-10 12:00:00,68.81,68.85,68.65,68.7,20931.0,68.2601,68.2998,68.1014,68.151,20931.0
2021-05-10 12:30:00,68.7,68.76,68.49,68.54,30697.0,68.151,68.2105,67.9426,67.9922,30697.0
2021-05-10 13:00:00,68.54,68.6,68.33,68.5,29470.0,67.9922,68.0518,67.7839,67.9526,29470.0
2021-05-10 13:30:00,68.47,68.69,68.47,68.62,23876.0,67.9228,68.141,67.9228,68.0716,23876.0
2021-05-10 14:00:00,68.58,68.71,68.3,68.44,46020.0,68.0319,68.1609,67.7542,67.893,46020.0
2021-05-10 14:30:00,68.41,68.5,68.26,68.48,74448.0,67.8633,67.9526,67.7145,67.9327,74448.0
2021-05-10 15:00:00,68.5,68.52,68.2,68.38,88695.0,67.9526,67.9724,67.655,67.8335,88695.0
2021-05-10 15:30:00,68.38,68.45,67.94,68.05,161541.0,67.8335,67.903,67.397,67.5062,161541.0
2021-05-11 09:30:00,67.19,67.77,66.69,67.64,82739.0,66.653,67.2284,66.157,67.0994,82739.0
2021-05-11 10:00:00,67.73,67.78,66.36,66.48,113733.0,67.1887,67.2383,65.8297,65.9487,113733.0
2021-05-11 10:30:00,66.44,66.68,66.03,66.5,108188.0,65.909,66.1471,65.5023,65.9685,108188.0
2021-05-11 11:00:00,66.49,66.86,66.28,66.86,50503.0,65.9586,66.3257,65.7503,66.3257,50503.0
2021-05-11 11:30:00,66.87,67.11,66.81,66.96,38537.0,66.3356,66.5737,66.2761,66.4249,38537.0
2021-05-11 12:00:00,66.95,67.01,66.75,66.79,93522.0,66.4149,66.4745,66.2165,66.2562,93522.0
2021-05-11 12:30:00,66.8,66.94,66.54,66.65,72881.0,66.2661,66.405,66.0082,66.1173,72881.0
2021-05-11 13:00:00,66.61,66.74,66.25,66.51,98931.0,66.0777,66.2066,65.7205,65.9785,98931.0
2021-05-11 13:30:00,66.51,66.78,66.37,66.72,51645.0,65.9785,66.2463,65.8396,66.1868,51645.0
2021-05-11 14:00:00,66.77,67.03,66.74,67.01,62174.0,66.2364,66.4943,66.2066,66.4745,62174.0
2021-05-11 14:30:00,66.98,67.03,66.7,66.94,38187.0,66.4447,66.4943,66.1669,66.405,38187.0
2021-05-11 15:00:00,66.95,67.46,66.89,67.28,110922.0,66.4149,66.9209,66.3554,66.7423,110922.0
2021-05-11 15:30:00,67.29,67.34,66.99,67.12,171678.0,66.7522,66.8018,66.4546,66.5836,171678.0
2021-05-12 09:30:00,66.93,67.32,66.51,66.78,51679.0,66.3951,66.782,65.9785,66.2463,51679.0
2021-05-12 10:00:00,66.83,67.02,66.4,66.4,30605.0,66.2959,66.4844,65.8693,65.8693,30605.0
2021-05-12 10:30:00,66.42,66.49,66.15,66.37,54920.0,65.8892,65.9586,65.6213,65.8396,54920.0
2021-05-12 11:00:00,66.3,66.47,66.08,66.12,44823.0,65.7701,65.9388,65.5519,65.5916,44823.0
2021-05-12 11:30:00,66.13,66.13,65.38,65.46,64881.0,65.6015,65.6015,64.8575,64.9369,64881.0
2021-05-12 12:00:00,65.44,65.47,64.95,65.28,48956.0,64.917,64.9468,64.4309,64.7583,48956.0
2021-05-12 12:30:00,65.25,65.38,65.07,65.3,53212.0,64.7285,64.8575,64.55,64.7781,53212.0
2021-05-12 13:00:00,65.3,65.56,65.22,65.36,32137.0,64.7781,65.0361,64.6988,64.8377,32137.0
2021-05-12 13:30:00,65.37,65.68,65.29,65.65,44299.0,64.8476,65.1551,64.7682,65.1253,44299.0
2021-05-12 14:00:00,65.64,65.74,65.37,65.38,58439.0,65.1154,65.2146,64.8476,64.8575,58439.0
2021-05-12 14:30:00,65.36,65.42,65.1,65.11,73820.0,64.8377,64.8972,64.5797,64.5897,73820.0
2021-05-12 15:00:00,65.09,65.11,64.48,64.55,96039.0,64.5698,64.5897,63.9647,64.0341,96039.0
2021-05-12 15:30:00,64.53,64.63,64.15,64.31,233578.0,64.0143,64.1135,63.6373,63.796,233578.0
2021-05-13 09:30:00,64.39,66.42,63.88,66.3,60899.0,63.8754,65.8892,63.3695,65.7701,60899.0
2021-05-13 10:00:00,66.3,66.5,66.09,66.39,100797.0,65.7701,65.9685,65.5618,65.8594,100797.0
2021-05-13 10:30:00,66.43,66.49,66.19,66.46,83121.0,65.8991,65.9586,65.661,65.9289,83121.0
2021-05-13 11:00:00,66.51,66.51,66.15,66.15,14264.0,65.9785,65.9785,65.6213,65.6213,14264.0
2021-05-13 11:30:00,66.1,66.31,65.88,65.88,21716.0,65.5717,65.7801,65.3535,65.3535,21716.0
2021-05-13 12:00:00,65.92,66.32,65.92,66.32,26466.0,65.3932,65.79,65.3932,65.79,26466.0
2021-05-13 12:30:00,66.33,66.42,66.14,66.33,26259.0,65.7999,65.8892,65.6114,65.7999,26259.0
2021-05-13 13:00:00,66.32,66.56,66.1,66.28,22892.0,65.79,66.0281,65.5717,65.7503,22892.0
2021-05-13 13:30:00,66.24,66.35,65.94,66.34,25154.0,65.7106,65.8197,65.413,65.8098,25154.0
2021-05-13 14:00:00,66.31,66.72,66.31,66.7,26718.0,65.7801,66.1868,65.7801,66.1669,26718.0
2021-05-13 14:30:00,66.69,66.98,66.68,66.82,46890.0,66.157,66.4447,66.1471,66.286,46890.0
2021-05-13 15:00:00,66.81,67.0,66.73,66.99,119536.0,66.2761,66.4645,66.1967,66.4546,119536.0
2021-05-13 15:30:00,66.99,67.22,66.68,66.7,146435.0,66.4546,66.6828,66.1471,66.1669,146435.0
2021-05-14 09:30:00,67.23,67.71,66.91,67.65,64620.0,66.6927,67.1689,66.3753,67.1094,64620.0
2021-05-14 10:00:00,67.62,67.69,67.36,67.59,123481.0,67.0796,67.149,66.8217,67.0498,123481.0
2021-05-14 10:30:00,67.59,67.67,67.41,67.61,43628.0,67.0498,67.1292,66.8713,67.0697,43628.0
2021-05-14 11:00:00,67.61,67.61,67.36,67.46,44460.0,67.0697,67.0697,66.8217,66.9209,44460.0
2021-05-14 11:30:00,67.45,67.59,67.45,67.58,35272.0,66.911,67.0498,66.911,67.0399,35272.0
2021-05-14 12:00:00,67.61,67.64,67.38,67.48,73749.0,67.0697,67.0994,66.8415,66.9407,73749.0
2021-05-14 12:30:00,67.49,67.62,67.4,67.6,40179.0,66.9506,67.0796,66.8614,67.0598,40179.0
2021-05-14 13:00:00,67.61,67.77,67.57,67.7,30893.0,67.0697,67.2284,67.03,67.159,30893.0
2021-05-14 13:30:00,67.7,67.92,67.66,67.91,45095.0,67.159,67.3772,67.1193,67.3673,45095.0
2021-05-14 14:00:00,67.92,68.13,67.85,68.12,85140.0,67.3772,67.5855,67.3078,67.5756,85140.0
2021-05-14 14:30:00,68.11,68.2,68.03,68.11,30048.0,67.5657,67.655,67.4863,67.5657,30048.0
2021-05-14 15:00:00,68.1,68.23,68.02,68.12,54275.0,67.5558,67.6847,67.4764,67.5756,54275.0
2021-05-14 15:30:00,68.13,68.21,67.84,67.99,230414.0,67.5855,67.6649,67.2978,67.4466,230414.0
2021-05-17 09:30:00,67.57,67.99,67.1,67.36,74942.0,67.03,67.4466,66.5638,66.8217,74942.0
2021-05-17 10:00:00,67.28,67.98,67.1,67.53,31124.0,66.7423,67.4367,66.5638,66.9903,31124.0
2021-05-17 10:30:00,67.32,67.91,67.15,67.55,28416.0,66.782,67.3673,66.6134,67.0102,28416.0
2021-05-17 11:00:00,67.56,67.79,67.38,67.65,26118.0,67.0201,67.2482,66.8415,67.1094,26118.0
2021-05-17 11:30:00,67.67,67.94,67.55,67.84,29137.0,67.1292,67.397,67.0102,67.2978,29137.0
2021-05-17 12:00:00,67.81,68.14,67.77,68.14,43658.0,67.2681,67.5954,67.2284,67.5954,43658.0
2021-05-17 12:30:00,68.1,68.14,68.01,68.09,24249.0,67.5558,67.5954,67.4665,67.5458,24249.0
2021-05-17 13:00:00,68.12,68.22,67.93,68.09,29604.0,67.5756,67.6748,67.3871,67.5458,29604.0
2021-05-17 13:30:00,68.08,68.16,67.97,68.14,35820.0,67.5359,67.6153,67.4268,67.5954,35820.0
2021-05-17 14:00:00,68.13,68.27,68.11,68.25,25964.0,67.5855,67.7244,67.5657,67.7046,25964.0
2021-05-17 14:30:00,68.25,68.38,68.12,68.34,20489.0,67.7046,67.8335,67.5756,67.7938,20489.0
2021-05-17 15:00:00,68.33,68.49,68.33,68.45,26893.0,67.7839,67.9426,67.7839,67.903,26893.0
2021-05-17 15:30:00,68.45,68.45,68.23,68.3,142692.0,67.903,67.903,67.6847,67.7542,142692.0
2021-05-18 09:30:00,68.31,68.55,67.75,68.13,88154.0,67.7641,68.0022,67.2086,67.5855,88154.0
2021-05-18 10:00:00,68.13,68.31,67.83,67.96,37510.0,67.5855,67.7641,67.2879,67.4169,37510.0
2021-05-18 10:30:00,67.94,68.2,67.86,68.06,39705.0,67.397,67.655,67.3177,67.5161,39705.0
2021-05-18 11:00:00,68.07,68.07,67.75,67.86,28953.0,67.526,67.526,67.2086,67.3177,28953.0
2021-05-18 11:30:00,67.87,67.87,67.41,67.46,50553.0,67.3276,67.3276,66.8713,66.9209,50553.0
2021-05-18 12:00:00,67.47,67.59,67.3,67.58,35492.0,66.9308,67.0498,66.7622,67.0399,35492.0
2021-05-18 12:30:00,67.58,67.7,67.51,67.52,38244.0,67.0399,67.159,66.9705,66.9804,38244.0
2021-05-18 13:00:00,67.52,67.64,67.36,67.36,85545.0,66.9804,67.0994,66.8217,66.8217,85545.0
2021-05-18 13:30:00,67.37,67.4,67.11,67.12,52234.0,66.8316,66.8614,66.5737,66.5836,52234.0
2021-05-18 14:00:00,67.08,67.09,66.73,66.86,85682.0,66.5439,66.5538,66.1967,66.3257,85682.0
2021-05-18 14:30:00,66.88,67.05,66.6,66.99,47687.0,66.3455,66.5142,66.0677,66.4546,47687.0
2021-05-18 15:00:00,66.98,67.03,66.75,66.8,49560.0,66.4447,66.4943,66.2165,66.2661,49560.0
2021-05-18 15:30:00,66.82,66.96,66.33,66.39,182011.0,66.286,66.4249,65.7999,65.8594,182011.0
2021-05-19 09:30:00,65.6,65.95,65.07,65.66,75455.0,65.0757,65.4229,64.55,65.1353,75455.0
2021-05-19 10:00:00,65.62,65.75,64.89,65.55,208554.0,65.0956,65.2245,64.3714,65.0261,208554.0
2021-05-19 10:30:00,65.53,65.81,65.27,65.81,42285.0,65.0063,65.2841,64.7484,65.2841,42285.0
2021-05-19 11:00:00,65.79,65.81,65.44,65.76,49568.0,65.2642,65.2841,64.917,65.2345,49568.0
2021-05-19 11:30:00,65.78,65.81,65.48,65.76,44748.0,65.2543,65.2841,64.9567,65.2345,44748.0
2021-05-19 12:00:00,65.76,65.93,65.6,65.76,63521.0,65.2345,65.4031,65.0757,65.2345,63521.0
2021-05-19 12:30:00,65.73,65.99,65.7,65.93,35533.0,65.2047,65.4626,65.1749,65.4031,35533.0
2021-05-19 13:00:00,65.91,66.23,65.91,66.11,28646.0,65.3833,65.7007,65.3833,65.5817,28646.0
2021-05-19 13:30:00,66.09,66.17,65.99,66.09,29246.0,65.5618,65.6412,65.4626,65.5618,29246.0
2021-05-19 14:00:00,66.13,66.24,65.61,66.06,49460.0,65.6015,65.7106,65.0857,65.5321,49460.0
2021-05-19 14:30:00,66.07,66.23,65.75,65.96,85635.0,65.542,65.7007,65.2245,65.4329,85635.0
2021-05-19 15:00:00,65.95,66.52,65.9,66.47,49786.0,65.4229,65.9884,65.3733,65.9388,49786.0
2021-05-19 15:30:00,66.47,66.6,66.19,66.53,171271.0,65.9388,66.0677,65.661,65.9983,171271.0
2021-05-20 09:30:00,66.66,66.73,66.19,66.49,39823.0,66.1273,66.1967,65.661,65.9586,39823.0
2021-05-20 10:00:00,66.5,66.67,66.33,66.54,33745.0,65.9685,66.1372,65.7999,66.0082,33745.0
2021-05-20 10:30:00,66.47,66.6,66.35,66.59,87490.0,65.9388,66.0677,65.8197,66.0578,87490.0
2021-05-20 11:00:00,66.65,67.03,66.65,66.73,62431.0,66.1173,66.4943,66.1173,66.1967,62431.0
2021-05-20 11:30:00,66.75,67.05,66.75,66.92,24136.0,66.2165,66.5142,66.2165,66.3852,24136.0
2021-05-20 12:00:00,66.85,66.93,66.66,66.66,20483.0,66.3157,66.3951,66.1273,66.1273,20483.0
2021-05-20 12:30:00,66.65,66.71,66.43,66.71,16292.0,66.1173,66.1769,65.8991,66.1769,16292.0
2021-05-20 13:00:00,66.7,66.88,66.67,66.84,14692.0,66.1669,66.3455,66.1372,66.3058,14692.0
2021-05-20 13:30:00,66.88,66.91,66.68,66.81,18632.0,66.3455,66.3753,66.1471,66.2761,18632.0
2021-05-20 14:00:00,66.78,66.95,66.77,66.93,28507.0,66.2463,66.4149,66.2364,66.3951,28507.0
2021-05-20 14:30:00,66.98,67.14,66.94,67.09,23646.0,66.4447,66.6034,66.405,66.5538,23646.0
2021-05-20 15:00:00,67.07,67.42,67.01,67.39,24645.0,66.534,66.8812,66.4745,66.8514,24645.0
2021-05-20 15:30:00,67.38,67.4,67.06,67.19,127480.0,66.8415,66.8614,66.5241,66.653,127480.0
2021-05-21 09:30:00,67.56,68.3,67.56,68.0,81473.0,67.0201,67.7542,67.0201,67.4566,81473.0
2021-05-21 10:00:00,67.94,68.14,67.58,67.6,175177.0,67.397,67.5954,67.0399,67.0598,175177.0
2021-05-21 10:30:00,67.63,67.72,67.3,67.63,42102.0,67.0895,67.1788,66.7622,67.0895,42102.0
2021-05-21 11:00:00,67.61,67.65,67.31,67.34,34259.0,67.0697,67.1094,66.7721,66.8018,34259.0
2021-05-21 11:30:00,67.3,67.32,66.95,66.97,125673.0,66.7622,66.782,66.4149,66.4348,125673.0
2021-05-21 12:00:00,67.0,67.02,66.71,66.75,33750.0,66.4645,66.4844,66.1769,66.2165,33750.0
2021-05-21 12:30:00,66.76,66.77,66.43,66.54,29768.0,66.2265,66.2364,65.8991,66.0082,29768.0
2021-05-21 13:00:00,66.52,66.7,66.51,66.67,31496.0,65.9884,66.1669,65.9785,66.1372,31496.0
2021-05-21 13:30:00,66.68,66.79,66.64,66.7,30472.0,66.1471,66.2562,66.1074,66.1669,30472.0
2021-05-21 14:00:00,66.69,66.87,66.65,66.72,44421.0,66.157,66.3356,66.1173,66.1868,44421.0
2021-05-21 14:30:00,66.73,66.93,66.55,66.91,61546.0,66.1967,66.3951,66.0181,66.3753,61546.0
2021-05-21 15:00:00,66.91,66.99,66.79,66.88,56826.0,66.3753,66.4546,66.2562,66.3455,56826.0
2021-05-21 15:30:00,66.87,66.94,66.55,66.63,160995.0,66.3356,66.405,66.0181,66.0975,160995.0
2021-05-24 09:30:00,67.17,67.55,66.67,67.5,34813.0,66.6332,67.0102,66.1372,66.9606,34813.0
2021-05-24 10:00:00,67.5,67.51,66.97,67.01,34421.0,66.9606,66.9705,66.4348,66.4745,34421.0
2021-05-24 10:30:00,67.03,67.3,67.01,67.01,27461.0,66.4943,66.7622,66.4745,66.4745,27461.0
2021-05-24 11:00:00,67.01,67.3,66.97,67.3,25109.0,66.4745,66.7622,66.4348,66.7622,25109.0
2021-05-24 11:30:00,67.29,67.29,67.06,67.1,27068.0,66.7522,66.7522,66.5241,66.5638,27068.0
2021-05-24 12:00:00,67.12,67.16,66.98,67.0,27862.0,66.5836,66.6233,66.4447,66.4645,27862.0
2021-05-24 12:30:00,67.03,67.23,66.99,67.16,19803.0,66.4943,66.6927,66.4546,66.6233,19803.0
2021-05-24 13:00:00,67.18,67.24,67.07,67.15,18318.0,66.6431,66.7026,66.534,66.6134,18318.0
2021-05-24 13:30:00,67.17,67.26,67.15,67.19,26396.0,66.6332,66.7225,66.6134,66.653,26396.0
2021-05-24 14:00:00,67.21,67.36,67.18,67.34,30482.0,66.6729,66.8217,66.6431,66.8018,30482.0
2021-05-24 14:30:00,67.36,67.53,67.32,67.47,38899.0,66.8217,66.9903,66.782,66.9308,38899.0
2021-05-24 15:00:00,67.47,67.62,67.43,67.56,52532.0,66.9308,67.0796,66.8911,67.0201,52532.0
2021-05-24 15:30:00,67.57,67.64,67.37,67.43,168066.0,67.03,67.0994,66.8316,66.8911,168066.0
2021-05-25 09:30:00,67.4,68.17,67.4,67.5,39030.0,66.8614,67.6252,66.8614,66.9606,39030.0
2021-05-25 10:00:00,67.55,67.94,67.35,67.74,57409.0,67.0102,67.397,66.8118,67.1986,57409.0
2021-05-25 10:30:00,67.79,67.81,67.53,67.58,29908.0,67.2482,67.2681,66.9903,67.0399,29908.0
2021-05-25 11:00:00,67.58,67.58,67.05,67.05,61905.0,67.0399,67.0399,66.5142,66.5142,61905.0
2021-05-25 11:30:00,67.1,67.4,66.96,67.4,27153.0,66.5638,66.8614,66.4249,66.8614,27153.0
2021-05-25 12:00:00,67.38,67.55,67.34,67.51,19781.0,66.8415,67.0102,66.8018,66.9705,19781.0
2021-05-25 12:30:00,67.51,67.58,67.47,67.52,21520.0,66.9705,67.0399,66.9308,66.9804,21520.0
2021-05-25 13:00:00,67.52,67.53,67.37,67.51,30306.0,66.9804,66.9903,66.8316,66.9705,30306.0
2021-05-25 13:30:00,67.52,67.56,67.34,67.38,21633.0,66.9804,67.0201,66.8018,66.8415,21633.0
2021-05-25 14:00:00,67.39,67.39,67.16,67.16,24503.0,66.8514,66.8514,66.6233,66.6233,24503.0
2021-05-25 14:30:00,67.14,67.33,67.12,67.12,43755.0,66.6034,66.7919,66.5836,66.5836,43755.0
2021-05-25 15:00:00,67.1,67.14,66.96,66.96,31135.0,66.5638,66.6034,66.4249,66.4249,31135.0
2021-05-25 15:30:00,66.95,67.13,66.86,66.92,166290.0,66.4149,66.5935,66.3257,66.3852,166290.0
2021-05-26 09:30:00,66.92,67.65,66.7,66.73,69354.0,66.3852,67.1094,66.1669,66.1967,69354.0
2021-05-26 10:00:00,66.7,67.08,66.6,66.87,40829.0,66.1669,66.5439,66.0677,66.3356,40829.0
2021-05-26 10:30:00,66.88,66.96,66.74,66.85,40481.0,66.3455,66.4249,66.2066,66.3157,40481.0
2021-05-26 11:00:00,66.89,67.0,66.73,66.86,64294.0,66.3554,66.4645,66.1967,66.3257,64294.0
2021-05-26 11:30:00,66.87,67.09,66.81,67.09,27557.0,66.3356,66.5538,66.2761,66.5538,27557.0
2021-05-26 12:00:00,67.1,67.12,67.05,67.08,25157.0,66.5638,66.5836,66.5142,66.5439,25157.0
2021-05-26 12:30:00,67.08,67.1,66.93,66.96,20416.0,66.5439,66.5638,66.3951,66.4249,20416.0
2021-05-26 13:00:00,66.97,67.09,66.9,66.97,28163.0,66.4348,66.5538,66.3653,66.4348,28163.0
2021-05-26 13:30:00,66.97,66.97,66.74,66.81,26109.0,66.4348,66.4348,66.2066,66.2761,26109.0
2021-05-26 14:00:00,66.83,67.07,66.82,67.07,37587.0,66.2959,66.534,66.286,66.534,37587.0
2021-05-26 14:30:00,67.09,67.09,66.93,66.98,41972.0,66.5538,66.5538,66.3951,66.4447,41972.0
2021-05-26 15:00:00,66.98,67.34,66.97,67.32,65218.0,66.4447,66.8018,66.4348,66.782,65218.0
2021-05-26 15:30:00,67.34,67.63,67.34,67.45,276059.0,66.8018,67.0895,66.8018,66.911,276059.0
2021-05-27 09:30:00,68.18,68.63,68.0,68.52,136116.0,67.6351,68.0815,67.4566,67.9724,136116.0
2021-05-27 10:00:00,68.52,68.55,67.87,67.89,79720.0,67.9724,68.0022,67.3276,67.3474,79720.0
2021-05-27 10:30:00,67.87,68.0,67.71,67.9,50056.0,67.3276,67.4566,67.1689,67.3574,50056.0
2021-05-27 11:00:00,67.91,68.04,67.79,67.92,37293.0,67.3673,67.4962,67.2482,67.3772,37293.0
2021-05-27 11:30:00,67.84,68.23,67.84,68.13,41961.0,67.2978,67.6847,67.2978,67.5855,41961.0
2021-05-27 12:00:00,68.12,68.15,67.88,67.92,41120.0,67.5756,67.6054,67.3375,67.3772,41120.0
2021-05-27 12:30:00,67.92,68.07,67.89,67.94,42412.0,67.3772,67.526,67.3474,67.397,42412.0
2021-05-27 13:00:00,67.91,68.06,67.82,67.89,42426.0,67.3673,67.5161,67.278,67.3474,42426.0
2021-05-27 13:30:00,67.9,68.02,67.76,68.01,50353.0,67.3574,67.4764,67.2185,67.4665,50353.0
2021-05-27 14:00:00,68.04,68.3,68.0,68.3,88503.0,67.4962,67.7542,67.4566,67.7542,88503.0
2021-05-27 14:30:00,68.29,68.35,68.13,68.31,80995.0,67.7442,67.8038,67.5855,67.7641,80995.0
2021-05-27 15:00:00,68.3,68.35,68.17,68.33,87814.0,67.7542,67.8038,67.6252,67.7839,87814.0
2021-05-27 15:30:00,68.33,68.6,68.29,68.52,387542.0,67.7839,68.0518,67.7442,67.9724,387542.0
2021-05-28 09:30:00,68.52,68.77,68.19,68.67,58530.0,67.9724,68.2204,67.645,68.1212,58530.0
2021-05-28 10:00:00,68.68,68.89,68.11,68.2,68404.0,68.1311,68.3394,67.5657,67.655,68404.0
2021-05-28 10:30:00,68.22,68.42,68.17,68.38,21368.0,67.6748,67.8732,67.6252,67.8335,21368.0
2021-05-28 11:00:00,68.37,68.57,68.36,68.36,24942.0,67.8236,68.022,67.8137,67.8137,24942.0
2021-05-28 11:30:00,68.36,68.42,68.31,68.36,15611.0,67.8137,67.8732,67.7641,67.8137,15611.0
2021-05-28 12:00:00,68.35,68.44,68.32,68.39,22525.0,67.8038,67.893,67.774,67.8434,22525.0
2021-05-28 12:30:00,68.39,68.42,68.17,68.18,26139.0,67.8434,67.8732,67.6252,67.6351,26139.0
2021-05-28 13:00:00,68.19,68.47,68.18,68.46,29523.0,67.645,67.9228,67.6351,67.9129,29523.0
2021-05-28 13:30:00,68.46,68.59,68.44,68.51,22592.0,67.9129,68.0418,67.893,67.9625,22592.0
2021-05-28 14:00:00,68.52,68.55,68.44,68.5,27442.0,67.9724,68.0022,67.893,67.9526,27442.0
2021-05-28 14:30:00,68.48,68.65,68.44,68.54,44095.0,67.9327,68.1014,67.893,67.9922,44095.0
2021-05-28 15:00:00,68.54,68.63,68.49,68.5,41472.0,67.9922,68.0815,67.9426,67.9526,41472.0
2021-05-28 15:30:00,68.49,68.62,68.4,68.47,166508.0,67.9426,68.0716,67.8534,67.9228,166508.0
2021-06-01 09:30:00,69.0,69.38,68.73,69.24,81292.0,68.4486,68.8255,68.1807,68.6866,81292.0
2021-06-01 10:00:00,69.21,69.55,69.17,69.52,62192.0,68.6569,68.9942,68.6172,68.9644,62192.0
2021-06-01 10:30:00,69.53,69.62,69.18,69.33,37340.0,68.9743,69.0636,68.6271,68.7759,37340.0
2021-06-01 11:00:00,69.37,69.48,69.36,69.36,25992.0,68.8156,68.9247,68.8057,68.8057,25992.0
2021-06-01 11:30:00,69.36,69.49,69.26,69.34,26418.0,68.8057,68.9347,68.7065,68.7858,26418.0
2021-06-01 12:00:00,69.33,69.38,69.25,69.35,20918.0,68.7759,68.8255,68.6966,68.7958,20918.0
2021-06-01 12:30:00,69.35,69.39,69.21,69.25,34607.0,68.7958,68.8354,68.6569,68.6966,34607.0
2021-06-01 13:00:00,69.28,69.3,68.92,68.94,42588.0,68.7263,68.7462,68.3692,68.389,42588.0
2021-06-01 13:30:00,68.94,68.99,68.88,68.95,27764.0,68.389,68.4386,68.3295,68.399,27764.0
2021-06-01 14:00:00,68.96,69.18,68.93,69.15,51219.0,68.4089,68.6271,68.3791,68.5974,51219.0
2021-06-01 14:30:00,69.17,69.22,69.11,69.16,48495.0,68.6172,68.6668,68.5577,68.6073,48495.0
2021-06-01 15:00:00,69.16,69.21,69.09,69.17,63205.0,68.6073,68.6569,68.5378,68.6172,63205.0
2021-06-01 15:30:00,69.17,69.18,68.99,69.02,196950.0,68.6172,68.6271,68.4386,68.4684,196950.0
2021-06-02 09:30:00,69.23,69.23,68.0,68.33,64276.0,68.6767,68.6767,67.4566,67.7839,64276.0
2021-06-02 10:00:00,68.32,68.68,68.31,68.48,44657.0,67.774,68.1311,67.7641,67.9327,44657.0
2021-06-02 10:30:00,68.45,68.83,68.37,68.74,40419.0,67.903,68.2799,67.8236,68.1906,40419.0
2021-06-02 11:00:00,68.74,68.84,68.54,68.56,84695.0,68.1906,68.2898,67.9922,68.0121,84695.0
2021-06-02 11:30:00,68.58,68.61,68.22,68.25,38236.0,68.0319,68.0617,67.6748,67.7046,38236.0
2021-06-02 12:00:00,68.26,68.3,68.02,68.03,35734.0,67.7145,67.7542,67.4764,67.4863,35734.0
2021-06-02 12:30:00,68.05,68.07,67.88,67.91,49231.0,67.5062,67.526,67.3375,67.3673,49231.0
2021-06-02 13:00:00,67.93,68.37,67.92,68.34,54563.0,67.3871,67.8236,67.3772,67.7938,54563.0
2021-06-02 13:30:00,68.32,68.54,68.3,68.5,37318.0,67.774,67.9922,67.7542,67.9526,37318.0
2021-06-02 14:00:00,68.52,68.66,68.47,68.59,29235.0,67.9724,68.1113,67.9228,68.0418,29235.0
2021-06-02 14:30:00,68.63,68.65,68.55,68.65,60841.0,68.0815,68.1014,68.0022,68.1014,60841.0
2021-06-02 15:00:00,68.65,68.66,68.58,68.62,49780.0,68.1014,68.1113,68.0319,68.0716,49780.0
2021-06-02 15:30:00,68.62,68.68,68.49,68.55,173001.0,68.0716,68.1311,67.9426,68.0022,173001.0
2021-06-03 09:30:00,68.16,68.52,67.76,67.87,41347.0,67.6153,67.9724,67.2185,67.3276,41347.0
2021-06-03 10:00:00,67.87,68.17,67.82,68.14,33408.0,67.3276,67.6252,67.278,67.5954,33408.0
2021-06-03 10:30:00,68.14,68.51,68.1,68.25,68663.0,67.5954,67.9625,67.5558,67.7046,68663.0
2021-06-03 11:00:00,68.27,68.52,68.21,68.45,61332.0,67.7244,67.9724,67.6649,67.903,61332.0
2021-06-03 11:30:00,68.45,68.72,68.42,68.69,70230.0,67.903,68.1708,67.8732,68.141,70230.0
2021-06-03 12:00:00,68.7,68.72,68.6,68.65,56975.0,68.151,68.1708,68.0518,68.1014,56975.0
2021-06-03 12:30:00,68.65,68.77,68.53,68.67,47427.0,68.1014,68.2204,67.9823,68.1212,47427.0
2021-06-03 13:00:00,68.66,68.71,68.56,68.68,48901.0,68.1113,68.1609,68.0121,68.1311,48901.0
2021-06-03 13:30:00,68.67,68.68,68.57,68.61,40190.0,68.1212,68.1311,68.022,68.0617,40190.0
2021-06-03 14:00:00,68.6,68.62,68.38,68.42,41874.0,68.0518,68.0716,67.8335,67.8732,41874.0
2021-06-03 14:30:00,68.44,68.45,68.35,68.38,43628.0,67.893,67.903,67.8038,67.8335,43628.0
2021-06-03 15:00:00,68.39,68.46,68.34,68.46,50920.0,67.8434,67.9129,67.7938,67.9129,50920.0
2021-06-03 15:30:00,68.48,68.48,68.34,68.39,228613.0,67.9327,67.9327,67.7938,67.8434,228613.0
2021-06-04 09:30:00,68.75,69.01,68.15,68.85,55223.0,68.2006,68.4585,67.6054,68.2998,55223.0
2021-06-04 10:00:00,68.82,68.86,68.61,68.75,31106.0,68.27,68.3097,68.0617,68.2006,31106.0
2021-06-04 10:30:00,68.79,69.01,68.7,69.01,19014.0,68.2402,68.4585,68.151,68.4585,19014.0
2021-06-04 11:00:00,69.03,69.16,68.94,68.98,32850.0,68.4783,68.6073,68.389,68.4287,32850.0
2021-06-04 11:30:00,68.96,69.09,68.94,69.09,41833.0,68.4089,68.5378,68.389,68.5378,41833.0
2021-06-04 12:00:00,69.09,69.2,69.01,69.2,26142.0,68.5378,68.647,68.4585,68.647,26142.0
2021-06-04 12:30:00,69.22,69.27,69.09,69.16,24642.0,68.6668,68.7164,68.5378,68.6073,24642.0
2021-06-04 13:00:00,69.15,69.27,69.15,69.19,12730.0,68.5974,68.7164,68.5974,68.637,12730.0
2021-06-04 13:30:00,69.18,69.27,69.09,69.17,13358.0,68.6271,68.7164,68.5378,68.6172,13358.0
2021-06-04 14:00:00,69.18,69.2,68.94,69.06,41978.0,68.6271,68.647,68.389,68.5081,41978.0
2021-06-04 14:30:00,69.05,69.08,68.96,68.98,47990.0,68.4982,68.5279,68.4089,68.4287,47990.0
2021-06-04 15:00:00,68.98,69.02,68.85,68.93,87120.0,68.4287,68.4684,68.2998,68.3791,87120.0
2021-06-04 15:30:00,68.93,69.16,68.92,69.1,231220.0,68.3791,68.6073,68.3692,68.5478,231220.0
2021-06-07 09:30:00,69.25,69.99,69.25,69.82,87150.0,68.6966,69.4307,68.6966,69.262,87150.0
2021-06-07 10:00:00,69.84,69.84,69.52,69.6,42455.0,69.2819,69.2819,68.9644,69.0438,42455.0
2021-06-07 10:30:00,69.6,69.67,69.41,69.56,49892.0,69.0438,69.1132,68.8553,69.0041,49892.0
2021-06-07 11:00:00,69.54,69.56,69.31,69.38,31758.0,68.9843,69.0041,68.7561,68.8255,31758.0
2021-06-07 11:30:00,69.41,69.42,69.08,69.32,33303.0,68.8553,68.8652,68.5279,68.766,33303.0
2021-06-07 12:00:00,69.3,69.5,69.24,69.43,29273.0,68.7462,68.9446,68.6866,68.8751,29273.0
2021-06-07 12:30:00,69.42,69.48,69.34,69.46,20705.0,68.8652,68.9247,68.7858,68.9049,20705.0
2021-06-07 13:00:00,69.46,69.56,69.4,69.53,51154.0,68.9049,69.0041,68.8454,68.9743,51154.0
2021-06-07 13:30:00,69.54,69.7,69.37,69.43,47735.0,68.9843,69.143,68.8156,68.8751,47735.0
2021-06-07 14:00:00,69.43,69.52,69.37,69.52,33847.0,68.8751,68.9644,68.8156,68.9644,33847.0
2021-06-07 14:30:00,69.53,69.74,69.5,69.71,57672.0,68.9743,69.1827,68.9446,69.1529,57672.0
2021-06-07 15:00:00,69.72,69.86,69.72,69.82,61289.0,69.1628,69.3017,69.1628,69.262,61289.0
2021-06-07 15:30:00,69.81,70.0,69.76,69.97,190921.0,69.2521,69.4406,69.2025,69.4108,190921.0
2021-06-08 09:30:00,70.0,70.26,69.47,69.82,208246.0,69.4406,69.6985,68.9148,69.262,208246.0
2021-06-08 10:00:00,69.82,70.43,69.79,70.37,91214.0,69.262,69.8671,69.2323,69.8076,91214.0
2021-06-08 10:30:00,70.39,70.66,70.38,70.51,41162.0,69.8275,70.0953,69.8175,69.9465,41162.0
2021-06-08 11:00:00,70.52,70.55,69.98,70.11,109943.0,69.9564,69.9862,69.4207,69.5497,109943.0
2021-06-08 11:30:00,70.15,70.59,70.14,70.5,49271.0,69.5894,70.0259,69.5795,69.9366,49271.0
2021-06-08 12:00:00,70.51,70.68,70.44,70.65,31294.0,69.9465,70.1151,69.8771,70.0854,31294.0
2021-06-08 12:30:00,70.63,70.64,70.25,70.33,30523.0,70.0655,70.0755,69.6886,69.7679,30523.0
2021-06-08 13:00:00,70.36,70.47,70.33,70.34,37659.0,69.7977,69.9068,69.7679,69.7779,37659.0
2021-06-08 13:30:00,70.36,70.48,70.21,70.27,42126.0,69.7977,69.9167,69.6489,69.7084,42126.0
2021-06-08 14:00:00,70.28,70.39,70.23,70.36,33177.0,69.7183,69.8275,69.6687,69.7977,33177.0
2021-06-08 14:30:00,70.38,70.39,70.3,70.37,34090.0,69.8175,69.8275,69.7382,69.8076,34090.0
2021-06-08 15:00:00,70.37,70.4,70.29,70.38,40132.0,69.8076,69.8374,69.7283,69.8175,40132.0
2021-06-08 15:30:00,70.38,70.43,70.23,70.28,153004.0,69.8175,69.8671,69.6687,69.7183,153004.0
2021-06-09 09:30:00,69.6,69.76,68.96,69.22,92982.0,69.0438,69.2025,68.4089,68.6668,92982.0
2021-06-09 10:00:00,69.23,69.8,69.23,69.71,43253.0,68.6767,69.2422,68.6767,69.1529,43253.0
2021-06-09 10:30:00,69.75,69.91,69.71,69.79,25928.0,69.1926,69.3513,69.1529,69.2323,25928.0
2021-06-09 11:00:00,69.79,69.93,69.72,69.83,26843.0,69.2323,69.3711,69.1628,69.2719,26843.0
2021-06-09 11:30:00,69.84,69.86,69.55,69.63,28791.0,69.2819,69.3017,68.9942,69.0735,28791.0
2021-06-09 12:00:00,69.62,69.69,69.51,69.67,27748.0,69.0636,69.1331,68.9545,69.1132,27748.0
2021-06-09 12:30:00,69.68,69.73,69.58,69.67,40904.0,69.1231,69.1727,69.0239,69.1132,40904.0
2021-06-09 13:00:00,69.67,69.83,69.66,69.76,36025.0,69.1132,69.2719,69.1033,69.2025,36025.0
2021-06-09 13:30:00,69.74,69.77,69.49,69.54,80446.0,69.1827,69.2124,68.9347,68.9843,80446.0
2021-06-09 14:00:00,69.56,69.58,69.39,69.47,31581.0,69.0041,69.0239,68.8354,68.9148,31581.0
2021-06-09 14:30:00,69.45,69.5,69.41,69.48,33650.0,68.895,68.9446,68.8553,68.9247,33650.0
2021-06-09 15:00:00,69.48,69.56,69.27,69.29,51255.0,68.9247,69.0041,68.7164,68.7362,51255.0
2021-06-09 15:30:00,69.28,69.36,68.94,69.05,349980.0,68.7263,68.8057,68.389,68.4982,349980.0
2021-06-10 09:30:00,69.7,69.7,68.64,68.81,43554.0,69.1632,69.1632,68.1114,68.2801,43554.0
2021-06-10 10:00:00,68.81,68.89,68.31,68.37,39698.0,68.2801,68.3595,67.7839,67.8435,39698.0
2021-06-10 10:30:00,68.42,68.42,67.93,67.94,42351.0,67.8931,67.8931,67.4069,67.4168,42351.0
2021-06-10 11:00:00,67.95,68.17,67.86,67.97,29059.0,67.4267,67.645,67.3374,67.4466,29059.0
2021-06-10 11:30:00,67.98,68.09,67.81,68.07,36943.0,67.4565,67.5656,67.2878,67.5458,36943.0
2021-06-10 12:00:00,68.11,68.15,67.88,68.03,26562.0,67.5855,67.6252,67.3573,67.5061,26562.0
2021-06-10 12:30:00,68.05,68.21,68.04,68.18,25815.0,67.5259,67.6847,67.516,67.6549,25815.0
2021-06-10 13:00:00,68.21,68.42,68.2,68.26,23890.0,67.6847,67.8931,67.6748,67.7343,23890.0
2021-06-10 13:30:00,68.27,68.29,68.2,68.24,23612.0,67.7443,67.7641,67.6748,67.7145,23612.0
2021-06-10 14:00:00,68.24,68.29,68.12,68.2,45435.0,67.7145,67.7641,67.5954,67.6748,45435.0
2021-06-10 14:30:00,68.22,68.36,68.12,68.36,46525.0,67.6946,67.8336,67.5954,67.8336,46525.0
2021-06-10 15:00:00,68.35,68.43,68.29,68.36,50729.0,67.8236,67.903,67.7641,67.8336,50729.0
2021-06-10 15:30:00,68.35,68.42,68.18,68.22,156378.0,67.8236,67.8931,67.6549,67.6946,156378.0
2021-06-11 09:30:00,68.59,68.88,68.4,68.43,38596.0,68.0618,68.3496,67.8733,67.903,38596.0
2021-06-11 10:00:00,68.41,68.42,67.64,67.88,74105.0,67.8832,67.8931,67.1191,67.3573,74105.0
2021-06-11 10:30:00,67.87,68.02,67.75,67.8,42775.0,67.3473,67.4962,67.2283,67.2779,42775.0
2021-06-11 11:00:00,67.76,67.8,67.46,67.64,54316.0,67.2382,67.2779,66.9405,67.1191,54316.0
2021-06-11 11:30:00,67.62,68.11,67.6,68.11,44286.0,67.0993,67.5855,67.0794,67.5855,44286.0
2021-06-11 12:00:00,68.11,68.13,67.81,67.81,51619.0,67.5855,67.6053,67.2878,67.2878,51619.0
2021-06-11 12:30:00,67.81,68.14,67.78,68.14,29407.0,67.2878,67.6153,67.258,67.6153,29407.0
2021-06-11 13:00:00,68.15,68.21,67.99,68.05,36671.0,67.6252,67.6847,67.4664,67.5259,36671.0
2021-06-11 13:30:00,68.04,68.1,67.97,68.01,31981.0,67.516,67.5756,67.4466,67.4863,31981.0
2021-06-11 14:00:00,68.01,68.06,67.9,68.06,41050.0,67.4863,67.5359,67.3771,67.5359,41050.0
2021-06-11 14:30:00,68.05,68.26,67.98,68.26,52543.0,67.5259,67.7343,67.4565,67.7343,52543.0
2021-06-11 15:00:00,68.26,68.38,68.06,68.34,123415.0,67.7343,67.8534,67.5359,67.8137,123415.0
2021-06-11 15:30:00,68.34,68.5,68.26,68.38,346615.0,67.8137,67.9725,67.7343,67.8534,346615.0
2021-06-14 09:30:00,67.97,68.19,67.66,67.68,62404.0,67.4466,67.6649,67.139,67.1588,62404.0
2021-06-14 10:00:00,67.7,68.03,67.66,67.81,35197.0,67.1786,67.5061,67.139,67.2878,35197.0
2021-06-14 10:30:00,67.81,67.97,67.7,67.75,67067.0,67.2878,67.4466,67.1786,67.2283,67067.0
2021-06-14 11:00:00,67.77,67.83,67.26,67.38,50803.0,67.2481,67.3076,66.742,66.8611,50803.0
2021-06-14 11:30:00,67.38,67.39,67.17,67.19,32999.0,66.8611,66.871,66.6527,66.6726,32999.0
2021-06-14 12:00:00,67.18,67.27,67.05,67.08,27669.0,66.6626,66.752,66.5337,66.5634,27669.0
2021-06-14 12:30:00,67.07,67.11,66.9,66.94,33797.0,66.5535,66.5932,66.3848,66.4245,33797.0
2021-06-14 13:00:00,66.92,66.99,66.78,66.85,28441.0,66.4047,66.4741,66.2657,66.3352,28441.0
2021-06-14 13:30:00,66.84,66.86,66.6,66.65,39404.0,66.3253,66.3451,66.0871,66.1367,39404.0
2021-06-14 14:00:00,66.66,66.85,66.62,66.75,46915.0,66.1467,66.3352,66.107,66.236,46915.0
2021-06-14 14:30:00,66.74,66.88,66.64,66.87,53517.0,66.226,66.365,66.1268,66.355,53517.0
2021-06-14 15:00:00,66.86,66.95,66.79,66.84,39817.0,66.3451,66.4344,66.2757,66.3253,39817.0
2021-06-14 15:30:00,66.84,67.17,66.83,67.16,131174.0,66.3253,66.6527,66.3153,66.6428,131174.0
2021-06-15 09:30:00,67.79,68.16,67.21,68.1,124735.0,67.268,67.6351,66.6924,67.5756,124735.0
2021-06-15 10:00:00,68.13,68.17,67.92,68.01,85261.0,67.6053,67.645,67.397,67.4863,85261.0
2021-06-15 10:30:00,68.01,68.08,67.88,67.98,43197.0,67.4863,67.5557,67.3573,67.4565,43197.0
2021-06-15 11:00:00,67.98,68.23,67.9,68.19,39468.0,67.4565,67.7046,67.3771,67.6649,39468.0
2021-06-15 11:30:00,68.19,68.21,68.05,68.21,29952.0,67.6649,67.6847,67.5259,67.6847,29952.0
2021-06-15 12:00:00,68.23,68.53,68.22,68.51,37002.0,67.7046,68.0023,67.6946,67.9824,37002.0
2021-06-15 12:30:00,68.52,68.59,68.38,68.53,40272.0,67.9923,68.0618,67.8534,68.0023,40272.0
2021-06-15 13:00:00,68.52,68.65,68.49,68.55,44035.0,67.9923,68.1213,67.9626,68.0221,44035.0
2021-06-15 13:30:00,68.55,68.87,68.54,68.83,85280.0,68.0221,68.3396,68.0122,68.2999,85280.0
2021-06-15 14:00:00,68.81,68.89,68.79,68.82,26231.0,68.2801,68.3595,68.2603,68.29,26231.0
2021-06-15 14:30:00,68.83,68.97,68.83,68.84,37610.0,68.2999,68.4389,68.2999,68.3099,37610.0
2021-06-15 15:00:00,68.83,68.89,68.72,68.76,47576.0,68.2999,68.3595,68.1908,68.2305,47576.0
2021-06-15 15:30:00,68.75,68.76,68.59,68.69,152117.0,68.2206,68.2305,68.0618,68.161,152117.0
2021-06-16 09:30:00,68.24,68.6,67.39,67.65,68243.0,67.7145,68.0717,66.871,67.129,68243.0
2021-06-16 10:00:00,67.67,67.89,67.66,67.85,96184.0,67.1489,67.3672,67.139,67.3275,96184.0
2021-06-16 10:30:00,67.85,68.13,67.84,68.06,37659.0,67.3275,67.6053,67.3176,67.5359,37659.0
2021-06-16 11:00:00,68.06,68.41,68.05,68.41,27315.0,67.5359,67.8832,67.5259,67.8832,27315.0
2021-06-16 11:30:00,68.46,68.78,68.42,68.76,43047.0,67.9328,68.2503,67.8931,68.2305,43047.0
2021-06-16 12:00:00,68.76,68.79,68.45,68.49,45005.0,68.2305,68.2603,67.9229,67.9626,45005.0
2021-06-16 12:30:00,68.46,68.47,68.28,68.36,26874.0,67.9328,67.9427,67.7542,67.8336,26874.0
2021-06-16 13:00:00,68.36,68.36,68.01,68.01,44153.0,67.8336,67.8336,67.4863,67.4863,44153.0
2021-06-16 13:30:00,68.01,68.18,67.94,68.15,41238.0,67.4863,67.6549,67.4168,67.6252,41238.0
2021-06-16 14:00:00,68.11,68.39,67.67,68.27,70473.0,67.5855,67.8633,67.1489,67.7443,70473.0
2021-06-16 14:30:00,68.29,68.4,68.08,68.26,60975.0,67.7641,67.8733,67.5557,67.7343,60975.0
2021-06-16 15:00:00,68.26,68.35,68.13,68.14,54996.0,67.7343,67.8236,67.6053,67.6153,54996.0
2021-06-16 15:30:00,68.15,68.18,67.75,67.8,152392.0,67.6252,67.6549,67.2283,67.2779,152392.0
2021-06-17 09:30:00,68.04,68.15,67.2,67.3,46609.0,67.516,67.6252,66.6825,66.7817,46609.0
2021-06-17 10:00:00,67.31,67.5,66.8,66.8,47802.0,66.7916,66.9802,66.2856,66.2856,47802.0
2021-06-17 10:30:00,66.79,66.98,66.36,66.45,36017.0,66.2757,66.4642,65.849,65.9383,36017.0
2021-06-17 11:00:00,66.44,66.44,65.82,65.93,58757.0,65.9283,65.9283,65.3131,65.4223,58757.0
2021-06-17 11:30:00,65.95,66.01,65.2,65.26,83058.0,65.4421,65.5017,64.6979,64.7574,83058.0
2021-06-17 12:00:00,65.26,65.46,65.01,65.14,50919.0,64.7574,64.9559,64.5094,64.6384,50919.0
2021-06-17 12:30:00,65.13,65.59,65.08,65.59,65366.0,64.6284,65.0849,64.5788,65.0849,65366.0
2021-06-17 13:00:00,65.61,65.85,65.59,65.79,35831.0,65.1047,65.3429,65.0849,65.2834,35831.0
2021-06-17 13:30:00,65.78,65.83,65.61,65.67,49936.0,65.2734,65.323,65.1047,65.1643,49936.0
2021-06-17 14:00:00,65.67,65.78,65.53,65.61,68276.0,65.1643,65.2734,65.0254,65.1047,68276.0
2021-06-17 14:30:00,65.62,65.67,65.46,65.61,49758.0,65.1147,65.1643,64.9559,65.1047,49758.0
2021-06-17 15:00:00,65.61,65.96,65.57,65.94,58746.0,65.1047,65.452,65.065,65.4322,58746.0
2021-06-17 15:30:00,65.97,66.04,65.48,65.62,212995.0,65.462,65.5314,64.9757,65.1147,212995.0
2021-06-18 09:30:00,64.56,64.75,63.7,64.48,245198.0,64.0628,64.2514,63.2094,63.9834,245198.0
2021-06-18 10:00:00,64.48,64.51,64.03,64.18,73588.0,63.9834,64.0132,63.5369,63.6858,73588.0
2021-06-18 10:30:00,64.19,64.32,64.03,64.09,93743.0,63.6957,63.8247,63.5369,63.5964,93743.0
2021-06-18 11:00:00,64.09,64.42,64.0,64.22,82187.0,63.5964,63.9239,63.5071,63.7254,82187.0
2021-06-18 11:30:00,64.24,64.75,64.23,64.54,71160.0,63.7453,64.2514,63.7354,64.043,71160.0
2021-06-18 12:00:00,64.52,64.63,64.37,64.53,57370.0,64.0231,64.1323,63.8743,64.0331,57370.0
2021-06-18 12:30:00,64.52,64.54,64.13,64.16,54673.0,64.0231,64.043,63.6361,63.6659,54673.0
2021-06-18 13:00:00,64.17,64.34,64.1,64.13,71794.0,63.6758,63.8445,63.6064,63.6361,71794.0
2021-06-18 13:30:00,64.13,64.27,64.0,64.11,85230.0,63.6361,63.7751,63.5071,63.6163,85230.0
2021-06-18 14:00:00,64.08,64.22,64.03,64.13,75827.0,63.5865,63.7254,63.5369,63.6361,75827.0
2021-06-18 14:30:00,64.13,64.18,63.77,63.81,64063.0,63.6361,63.6858,63.2789,63.3186,64063.0
2021-06-18 15:00:00,63.84,64.09,63.73,63.99,74440.0,63.3484,63.5964,63.2392,63.4972,74440.0
2021-06-18 15:30:00,64.02,64.25,63.79,63.83,384057.0,63.527,63.7552,63.2988,63.3384,384057.0
2021-06-21 09:30:00,64.7,65.75,64.32,65.53,91959.0,64.2017,65.2437,63.8247,65.0254,91959.0
2021-06-21 10:00:00,65.48,66.12,65.48,66.12,47232.0,64.9757,65.6108,64.9757,65.6108,47232.0
2021-06-21 10:30:00,66.1,66.21,65.89,65.95,40939.0,65.591,65.7001,65.3826,65.4421,40939.0
2021-06-21 11:00:00,66.01,66.01,65.53,65.72,35318.0,65.5017,65.5017,65.0254,65.2139,35318.0
2021-06-21 11:30:00,65.76,65.97,65.76,65.88,44116.0,65.2536,65.462,65.2536,65.3727,44116.0
2021-06-21 12:00:00,65.88,65.88,65.68,65.71,35231.0,65.3727,65.3727,65.1742,65.204,35231.0
2021-06-21 12:30:00,65.71,65.73,65.48,65.49,43944.0,65.204,65.2238,64.9757,64.9857,43944.0
2021-06-21 13:00:00,65.54,65.68,65.49,65.67,35290.0,65.0353,65.1742,64.9857,65.1643,35290.0
2021-06-21 13:30:00,65.68,65.88,65.67,65.8,35059.0,65.1742,65.3727,65.1643,65.2933,35059.0
2021-06-21 14:00:00,65.82,65.87,65.64,65.69,28345.0,65.3131,65.3627,65.1345,65.1841,28345.0
2021-06-21 14:30:00,65.73,65.86,65.65,65.86,30859.0,65.2238,65.3528,65.1444,65.3528,30859.0
2021-06-21 15:00:00,65.85,66.01,65.79,65.9,36076.0,65.3429,65.5017,65.2834,65.3925,36076.0
2021-06-21 15:30:00,65.9,66.12,65.86,66.08,110226.0,65.3925,65.6108,65.3528,65.5711,110226.0
2021-06-22 09:30:00,66.05,66.05,64.89,65.03,20204.0,65.5414,65.5414,64.3903,64.5292,20204.0
2021-06-22 10:00:00,65.09,65.21,64.93,65.06,21322.0,64.5887,64.7078,64.43,64.559,21322.0
2021-06-22 10:30:00,65.05,65.41,64.92,65.39,14851.0,64.5491,64.9063,64.4201,64.8864,14851.0
2021-06-22 11:00:00,65.44,65.56,65.37,65.49,23553.0,64.936,65.0551,64.8666,64.9857,23553.0
2021-06-22 11:30:00,65.48,65.52,65.28,65.33,18666.0,64.9757,65.0154,64.7773,64.8269,18666.0
2021-06-22 12:00:00,65.33,65.49,65.3,65.34,26962.0,64.8269,64.9857,64.7971,64.8368,26962.0
2021-06-22 12:30:00,65.35,65.53,65.29,65.46,23724.0,64.8467,65.0254,64.7872,64.9559,23724.0
2021-06-22 13:00:00,65.46,65.74,65.46,65.73,21681.0,64.9559,65.2337,64.9559,65.2238,21681.0
2021-06-22 13:30:00,65.72,65.77,65.62,65.68,27320.0,65.2139,65.2635,65.1147,65.1742,27320.0
2021-06-22 14:00:00,65.66,65.69,65.55,65.67,26286.0,65.1544,65.1841,65.0452,65.1643,26286.0
2021-06-22 14:30:00,65.69,65.89,65.69,65.84,24975.0,65.1841,65.3826,65.1841,65.333,24975.0
2021-06-22 15:00:00,65.85,66.09,65.85,66.07,44985.0,65.3429,65.581,65.3429,65.5612,44985.0
2021-06-22 15:30:00,66.08,66.12,65.58,65.59,199578.0,65.5711,65.6108,65.075,65.0849,199578.0
2021-06-23 09:30:00,66.07,66.07,65.36,65.6,43736.0,65.5612,65.5612,64.8567,65.0948,43736.0
2021-06-23 10:00:00,65.63,66.33,65.57,66.23,43517.0,65.1246,65.8192,65.065,65.72,43517.0
2021-06-23 10:30:00,66.23,66.58,66.15,66.58,49045.0,65.72,66.0673,65.6406,66.0673,49045.0
2021-06-23 11:00:00,66.58,66.6,66.29,66.36,24724.0,66.0673,66.0871,65.7795,65.849,24724.0
2021-06-23 11:30:00,66.36,66.49,66.24,66.39,39985.0,65.849,65.978,65.7299,65.8787,39985.0
2021-06-23 12:00:00,66.37,66.49,66.32,66.43,17235.0,65.8589,65.978,65.8093,65.9184,17235.0
2021-06-23 12:30:00,66.42,66.53,66.39,66.46,33199.0,65.9085,66.0177,65.8787,65.9482,33199.0
2021-06-23 13:00:00,66.5,66.69,66.47,66.66,37654.0,65.9879,66.1764,65.9581,66.1467,37654.0
2021-06-23 13:30:00,66.65,66.71,66.61,66.68,39636.0,66.1367,66.1963,66.097,66.1665,39636.0
2021-06-23 14:00:00,66.67,66.77,66.6,66.67,41265.0,66.1566,66.2558,66.0871,66.1566,41265.0
2021-06-23 14:30:00,66.67,66.72,66.56,66.62,46559.0,66.1566,66.2062,66.0474,66.107,46559.0
2021-06-23 15:00:00,66.61,66.67,66.51,66.65,56122.0,66.097,66.1566,65.9978,66.1367,56122.0
2021-06-23 15:30:00,66.63,66.7,66.03,66.05,261638.0,66.1169,66.1863,65.5215,65.5414,261638.0
2021-06-24 09:30:00,66.47,66.47,65.65,65.98,45696.0,65.9581,65.9581,65.1444,65.4719,45696.0
2021-06-24 10:00:00,65.97,66.29,65.88,66.21,23588.0,65.462,65.7795,65.3727,65.7001,23588.0
2021-06-24 10:30:00,66.2,66.22,65.9,66.04,25132.0,65.6902,65.71,65.3925,65.5314,25132.0
2021-06-24 11:00:00,66.05,66.31,66.05,66.24,19728.0,65.5414,65.7993,65.5414,65.7299,19728.0
2021-06-24 11:30:00,66.25,66.46,66.25,66.36,24341.0,65.7398,65.9482,65.7398,65.849,24341.0
2021-06-24 12:00:00,66.35,66.38,66.2,66.29,16949.0,65.839,65.8688,65.6902,65.7795,16949.0
2021-06-24 12:30:00,66.26,66.87,66.22,66.81,18621.0,65.7497,66.355,65.71,66.2955,18621.0
2021-06-24 13:00:00,66.8,66.93,66.62,66.62,22004.0,66.2856,66.4146,66.107,66.107,22004.0
2021-06-24 13:30:00,66.66,66.87,66.64,66.86,21957.0,66.1467,66.355,66.1268,66.3451,21957.0
2021-06-24 14:00:00,66.86,66.91,66.77,66.86,22502.0,66.3451,66.3947,66.2558,66.3451,22502.0
2021-06-24 14:30:00,66.84,66.96,66.81,66.92,33984.0,66.3253,66.4443,66.2955,66.4047,33984.0
2021-06-24 15:00:00,66.91,66.98,66.86,66.94,41768.0,66.3947,66.4642,66.3451,66.4245,41768.0
2021-06-24 15:30:00,66.94,67.01,66.7,66.71,175324.0,66.4245,66.494,66.1863,66.1963,175324.0
2021-06-25 09:30:00,67.07,67.35,66.76,67.24,26614.0,66.5535,66.8313,66.2459,66.7222,26614.0
2021-06-25 10:00:00,67.23,67.87,67.15,67.52,31122.0,66.7123,67.3473,66.6329,67.0,31122.0
2021-06-25 10:30:00,67.51,67.51,67.24,67.4,25648.0,66.9901,66.9901,66.7222,66.881,25648.0
2021-06-25 11:00:00,67.42,67.61,67.42,67.48,19500.0,66.9008,67.0893,66.9008,66.9603,19500.0
2021-06-25 11:30:00,67.5,67.6,67.36,67.55,25856.0,66.9802,67.0794,66.8413,67.0298,25856.0
2021-06-25 12:00:00,67.56,67.75,67.54,67.57,33407.0,67.0397,67.2283,67.0199,67.0496,33407.0
2021-06-25 12:30:00,67.58,67.61,67.49,67.5,44366.0,67.0596,67.0893,66.9703,66.9802,44366.0
2021-06-25 13:00:00,67.53,67.53,67.4,67.42,23055.0,67.01,67.01,66.881,66.9008,23055.0
2021-06-25 13:30:00,67.46,67.6,67.35,67.55,20172.0,66.9405,67.0794,66.8313,67.0298,20172.0
2021-06-25 14:00:00,67.52,67.56,67.41,67.55,30546.0,67.0,67.0397,66.8909,67.0298,30546.0
2021-06-25 14:30:00,67.53,67.58,67.48,67.53,21256.0,67.01,67.0596,66.9603,67.01,21256.0
2021-06-25 15:00:00,67.54,67.67,67.5,67.54,40877.0,67.0199,67.1489,66.9802,67.0199,40877.0
2021-06-25 15:30:00,67.53,67.56,67.14,67.19,160022.0,67.01,67.0397,66.623,66.6726,160022.0
2021-06-28 09:30:00,66.97,67.09,66.07,66.75,56723.0,66.4543,66.5733,65.5612,66.236,56723.0
2021-06-28 10:00:00,66.75,66.93,66.43,66.87,35537.0,66.236,66.4146,65.9184,66.355,35537.0
2021-06-28 10:30:00,66.85,66.97,66.62,66.93,26102.0,66.3352,66.4543,66.107,66.4146,26102.0
2021-06-28 11:00:00,66.93,67.1,66.78,66.89,26139.0,66.4146,66.5833,66.2657,66.3749,26139.0
2021-06-28 11:30:00,66.88,67.04,66.72,67.03,22679.0,66.365,66.5237,66.2062,66.5138,22679.0
2021-06-28 12:00:00,67.06,67.16,66.87,66.96,33023.0,66.5436,66.6428,66.355,66.4443,33023.0
2021-06-28 12:30:00,66.96,67.2,66.89,67.12,22998.0,66.4443,66.6825,66.3749,66.6031,22998.0
2021-06-28 13:00:00,67.11,67.13,66.89,66.98,27498.0,66.5932,66.613,66.3749,66.4642,27498.0
2021-06-28 13:30:00,66.98,67.24,66.94,67.22,20923.0,66.4642,66.7222,66.4245,66.7023,20923.0
2021-06-28 14:00:00,67.24,67.43,67.19,67.4,24694.0,66.7222,66.9107,66.6726,66.881,24694.0
2021-06-28 14:30:00,67.41,67.41,67.16,67.19,27543.0,66.8909,66.8909,66.6428,66.6726,27543.0
2021-06-28 15:00:00,67.2,67.3,67.05,67.19,47952.0,66.6825,66.7817,66.5337,66.6726,47952.0
2021-06-28 15:30:00,67.2,67.26,67.0,67.21,132855.0,66.6825,66.742,66.484,66.6924,132855.0
2021-06-29 09:30:00,70.0,70.14,69.19,69.46,234002.0,69.4609,69.5999,68.6572,68.9251,234002.0
2021-06-29 10:00:00,69.47,69.7,69.16,69.48,111264.0,68.935,69.1632,68.6274,68.9449,111264.0
2021-06-29 10:30:00,69.5,69.7,69.1,69.13,69681.0,68.9648,69.1632,68.5679,68.5976,69681.0
2021-06-29 11:00:00,69.11,69.14,68.69,68.71,83870.0,68.5778,68.6076,68.161,68.1809,83870.0
2021-06-29 11:30:00,68.7,68.7,68.19,68.23,70944.0,68.1709,68.1709,67.6649,67.7046,70944.0
2021-06-29 12:00:00,68.22,68.27,67.83,67.88,93857.0,67.6946,67.7443,67.3076,67.3573,93857.0
2021-06-29 12:30:00,67.86,67.89,67.71,67.78,61288.0,67.3374,67.3672,67.1886,67.258,61288.0
2021-06-29 13:00:00,67.79,68.02,67.74,67.95,51168.0,67.268,67.4962,67.2183,67.4267,51168.0
2021-06-29 13:30:00,67.93,68.12,67.85,68.01,61987.0,67.4069,67.5954,67.3275,67.4863,61987.0
2021-06-29 14:00:00,68.01,68.03,67.81,67.93,55504.0,67.4863,67.5061,67.2878,67.4069,55504.0
2021-06-29 14:30:00,67.95,67.97,67.66,67.76,63822.0,67.4267,67.4466,67.139,67.2382,63822.0
2021-06-29 15:00:00,67.75,67.92,67.72,67.85,50586.0,67.2283,67.397,67.1985,67.3275,50586.0
2021-06-29 15:30:00,67.84,67.84,67.54,67.57,227774.0,67.3176,67.3176,67.0199,67.0496,227774.0
2021-06-30 09:30:00,67.27,68.0,67.26,68.0,42660.0,66.752,67.4763,66.742,67.4763,42660.0
2021-06-30 10:00:00,68.0,68.56,67.98,68.56,43555.0,67.4763,68.032,67.4565,68.032,43555.0
2021-06-30 10:30:00,68.54,68.82,68.48,68.75,37367.0,68.0122,68.29,67.9526,68.2206,37367.0
2021-06-30 11:00:00,68.7,68.79,68.59,68.68,37587.0,68.1709,68.2603,68.0618,68.1511,37587.0
2021-06-30 11:30:00,68.66,68.72,68.5,68.59,26968.0,68.1313,68.1908,67.9725,68.0618,26968.0
2021-06-30 12:00:00,68.62,68.74,68.49,68.71,22755.0,68.0916,68.2106,67.9626,68.1809,22755.0
2021-06-30 12:30:00,68.76,68.83,68.56,68.58,19828.0,68.2305,68.2999,68.032,68.0519,19828.0
2021-06-30 13:00:00,68.55,68.57,68.31,68.45,15864.0,68.0221,68.0419,67.7839,67.9229,15864.0
2021-06-30 13:30:00,68.46,68.48,68.36,68.47,17254.0,67.9328,67.9526,67.8336,67.9427,17254.0
2021-06-30 14:00:00,68.48,68.72,68.44,68.67,46237.0,67.9526,68.1908,67.9129,68.1412,46237.0
2021-06-30 14:30:00,68.68,68.85,68.65,68.83,37562.0,68.1511,68.3198,68.1213,68.2999,37562.0
2021-06-30 15:00:00,68.83,68.96,68.78,68.87,38114.0,68.2999,68.4289,68.2503,68.3396,38114.0
2021-06-30 15:30:00,68.86,68.96,68.75,68.75,211556.0,68.3297,68.4289,68.2206,68.2206,211556.0
2021-07-01 09:30:00,68.97,69.2,68.51,68.74,65525.0,68.4389,68.6671,67.9824,68.2106,65525.0
2021-07-01 10:00:00,68.74,69.07,68.59,68.69,49448.0,68.2106,68.5381,68.0618,68.161,49448.0
2021-07-01 10:30:00,68.7,68.7,68.46,68.53,68728.0,68.1709,68.1709,67.9328,68.0023,68728.0
2021-07-01 11:00:00,68.53,68.84,68.52,68.83,62719.0,68.0023,68.3099,67.9923,68.2999,62719.0
2021-07-01 11:30:00,68.82,68.93,68.76,68.79,29981.0,68.29,68.3992,68.2305,68.2603,29981.0
2021-07-01 12:00:00,68.78,68.91,68.77,68.82,25165.0,68.2503,68.3793,68.2404,68.29,25165.0
2021-07-01 12:30:00,68.81,68.9,68.79,68.89,23834.0,68.2801,68.3694,68.2603,68.3595,23834.0
2021-07-01 13:00:00,68.92,69.13,68.89,69.12,19711.0,68.3892,68.5976,68.3595,68.5877,19711.0
2021-07-01 13:30:00,69.11,69.13,68.93,69.03,32969.0,68.5778,68.5976,68.3992,68.4984,32969.0
2021-07-01 14:00:00,69.03,69.03,68.83,68.97,26801.0,68.4984,68.4984,68.2999,68.4389,26801.0
2021-07-01 14:30:00,68.98,68.99,68.8,68.96,39598.0,68.4488,68.4587,68.2702,68.4289,39598.0
2021-07-01 15:00:00,68.99,69.2,68.9,69.14,36421.0,68.4587,68.6671,68.3694,68.6076,36421.0
2021-07-01 15:30:00,69.12,69.21,69.03,69.06,149989.0,68.5877,68.677,68.4984,68.5282,149989.0
2021-07-02 09:30:00,69.2,69.2,68.46,68.82,27136.0,68.6671,68.6671,67.9328,68.29,27136.0
2021-07-02 10:00:00,68.78,69.05,68.76,69.0,18244.0,68.2503,68.5182,68.2305,68.4686,18244.0
2021-07-02 10:30:00,69.07,69.13,68.95,69.1,22822.0,68.5381,68.5976,68.419,68.5679,22822.0
2021-07-02 11:00:00,69.09,69.23,69.01,69.22,15672.0,68.5579,68.6969,68.4786,68.6869,15672.0
2021-07-02 11:30:00,69.2,69.2,69.02,69.05,18108.0,68.6671,68.6671,68.4885,68.5182,18108.0
2021-07-02 12:00:00,69.07,69.15,68.92,68.98,19074.0,68.5381,68.6175,68.3892,68.4488,19074.0
2021-07-02 12:30:00,68.96,69.28,68.93,69.22,35331.0,68.4289,68.7465,68.3992,68.6869,35331.0
2021-07-02 13:00:00,69.2,69.32,69.18,69.2,19311.0,68.6671,68.7862,68.6472,68.6671,19311.0
2021-07-02 13:30:00,69.19,69.26,69.02,69.03,23349.0,68.6572,68.7266,68.4885,68.4984,23349.0
2021-07-02 14:00:00,69.06,69.23,69.06,69.14,30050.0,68.5282,68.6969,68.5282,68.6076,30050.0
2021-07-02 14:30:00,69.13,69.22,69.07,69.11,21909.0,68.5976,68.6869,68.5381,68.5778,21909.0
2021-07-02 15:00:00,69.11,69.19,69.03,69.08,31585.0,68.5778,68.6572,68.4984,68.548,31585.0
2021-07-02 15:30:00,69.07,69.1,68.96,69.07,106443.0,68.5381,68.5679,68.4289,68.5381,106443.0
2021-07-06 09:30:00,68.72,69.21,67.96,68.08,32962.0,68.1908,68.677,67.4366,67.5557,32962.0
2021-07-06 10:00:00,68.02,68.02,67.21,67.31,38525.0,67.4962,67.4962,66.6924,66.7916,38525.0
2021-07-06 10:30:00,67.3,67.31,67.02,67.07,54788.0,66.7817,66.7916,66.5039,66.5535,54788.0
2021-07-06 11:00:00,67.08,67.13,66.88,67.1,38949.0,66.5634,66.613,66.365,66.5833,38949.0
2021-07-06 11:30:00,67.07,67.34,67.03,67.28,45816.0,66.5535,66.8214,66.5138,66.7619,45816.0
2021-07-06 12:00:00,67.28,67.35,67.12,67.3,24126.0,66.7619,66.8313,66.6031,66.7817,24126.0
2021-07-06 12:30:00,67.33,67.49,67.22,67.48,17162.0,66.8115,66.9703,66.7023,66.9603,17162.0
2021-07-06 13:00:00,67.5,67.59,67.45,67.49,18309.0,66.9802,67.0695,66.9306,66.9703,18309.0
2021-07-06 13:30:00,67.51,67.57,67.35,67.51,84522.0,66.9901,67.0496,66.8313,66.9901,84522.0
2021-07-06 14:00:00,67.54,67.57,67.42,67.51,102471.0,67.0199,67.0496,66.9008,66.9901,102471.0
2021-07-06 14:30:00,67.5,67.54,67.33,67.33,71056.0,66.9802,67.0199,66.8115,66.8115,71056.0
2021-07-06 15:00:00,67.33,67.55,67.32,67.4,64548.0,66.8115,67.0298,66.8016,66.881,64548.0
2021-07-06 15:30:00,67.43,67.52,67.31,67.31,224880.0,66.9107,67.0,66.7916,66.7916,224880.0
2021-07-07 09:30:00,66.86,67.58,66.73,67.09,44422.0,66.3451,67.0596,66.2161,66.5733,44422.0
2021-07-07 10:00:00,67.08,67.09,66.5,66.51,27107.0,66.5634,66.5733,65.9879,65.9978,27107.0
2021-07-07 10:30:00,66.53,66.7,66.36,66.59,64249.0,66.0177,66.1863,65.849,66.0772,64249.0
2021-07-07 11:00:00,66.6,67.25,66.6,67.25,87250.0,66.0871,66.7321,66.0871,66.7321,87250.0
2021-07-07 11:30:00,67.27,67.61,67.19,67.36,103750.0,66.752,67.0893,66.6726,66.8413,103750.0
2021-07-07 12:00:00,67.37,67.65,67.33,67.56,57366.0,66.8512,67.129,66.8115,67.0397,57366.0
2021-07-07 12:30:00,67.55,67.65,67.3,67.45,23618.0,67.0298,67.129,66.7817,66.9306,23618.0
2021-07-07 13:00:00,67.42,67.43,67.15,67.2,37334.0,66.9008,66.9107,66.6329,66.6825,37334.0
2021-07-07 13:30:00,67.2,67.41,67.19,67.23,26295.0,66.6825,66.8909,66.6726,66.7123,26295.0
2021-07-07 14:00:00,67.23,67.54,67.19,67.43,43623.0,66.7123,67.0199,66.6726,66.9107,43623.0
2021-07-07 14:30:00,67.45,67.67,67.35,67.67,68963.0,66.9306,67.1489,66.8313,67.1489,68963.0
2021-07-07 15:00:00,67.67,67.9,67.56,67.8,174349.0,67.1489,67.3771,67.0397,67.2779,174349.0
2021-07-07 15:30:00,67.8,68.01,67.74,67.83,136222.0,67.2779,67.4863,67.2183,67.3076,136222.0
2021-07-08 09:30:00,66.6,66.86,66.33,66.51,59658.0,66.0871,66.3451,65.8192,65.9978,59658.0
2021-07-08 10:00:00,66.49,66.49,65.78,66.12,72193.0,65.978,65.978,65.2734,65.6108,72193.0
2021-07-08 10:30:00,66.12,66.48,66.11,66.36,138657.0,65.6108,65.968,65.6009,65.849,138657.0
2021-07-08 11:00:00,66.39,67.06,66.35,67.03,33714.0,65.8787,66.5436,65.839,66.5138,33714.0
2021-07-08 11:30:00,67.09,67.26,66.94,67.12,18603.0,66.5733,66.742,66.4245,66.6031,18603.0
2021-07-08 12:00:00,67.12,67.25,67.07,67.22,22221.0,66.6031,66.7321,66.5535,66.7023,22221.0
2021-07-08 12:30:00,67.19,67.3,67.1,67.3,20531.0,66.6726,66.7817,66.5833,66.7817,20531.0
2021-07-08 13:00:00,67.28,67.28,66.79,66.87,21100.0,66.7619,66.7619,66.2757,66.355,21100.0
2021-07-08 13:30:00,66.85,66.85,66.55,66.56,28727.0,66.3352,66.3352,66.0375,66.0474,28727.0
2021-07-08 14:00:00,66.58,66.58,66.14,66.14,35762.0,66.0673,66.0673,65.6307,65.6307,35762.0
2021-07-08 14:30:00,66.12,66.22,66.03,66.19,28702.0,65.6108,65.71,65.5215,65.6803,28702.0
2021-07-08 15:00:00,66.2,66.27,66.03,66.25,61322.0,65.6902,65.7597,65.5215,65.7398,61322.0
2021-07-08 15:30:00,66.26,66.5,66.1,66.37,222169.0,65.7497,65.9879,65.591,65.8589,222169.0
2021-07-09 09:30:00,67.46,68.12,67.27,68.11,33041.0,66.9405,67.5954,66.752,67.5855,33041.0
2021-07-09 10:00:00,68.03,68.38,68.03,68.21,24350.0,67.5061,67.8534,67.5061,67.6847,24350.0
2021-07-09 10:30:00,68.2,68.27,67.5,67.53,28006.0,67.6748,67.7443,66.9802,67.01,28006.0
2021-07-09 11:00:00,67.55,67.73,67.48,67.72,36146.0,67.0298,67.2084,66.9603,67.1985,36146.0
2021-07-09 11:30:00,67.73,67.87,67.62,67.63,13314.0,67.2084,67.3473,67.0993,67.1092,13314.0
2021-07-09 12:00:00,67.69,67.73,67.57,67.58,13179.0,67.1687,67.2084,67.0496,67.0596,13179.0
2021-07-09 12:30:00,67.57,67.81,67.53,67.75,11532.0,67.0496,67.2878,67.01,67.2283,11532.0
2021-07-09 13:00:00,67.79,67.85,67.59,67.67,41674.0,67.268,67.3275,67.0695,67.1489,41674.0
2021-07-09 13:30:00,67.7,67.73,67.6,67.62,70577.0,67.1786,67.2084,67.0794,67.0993,70577.0
2021-07-09 14:00:00,67.64,67.93,67.51,67.93,35699.0,67.1191,67.4069,66.9901,67.4069,35699.0
2021-07-09 14:30:00,67.91,67.92,67.79,67.83,18650.0,67.387,67.397,67.268,67.3076,18650.0
2021-07-09 15:00:00,67.83,67.86,67.75,67.83,43011.0,67.3076,67.3374,67.2283,67.3076,43011.0
2021-07-09 15:30:00,67.83,67.86,67.61,67.7,153641.0,67.3076,67.3374,67.0893,67.1786,153641.0
2021-07-12 09:30:00,66.9,67.35,66.33,67.35,46093.0,66.3848,66.8313,65.8192,66.8313,46093.0
2021-07-12 10:00:00,67.38,67.85,67.38,67.78,25677.0,66.8611,67.3275,66.8611,67.258,25677.0
2021-07-12 10:30:00,67.83,67.96,67.46,67.66,34190.0,67.3076,67.4366,66.9405,67.139,34190.0
2021-07-12 11:00:00,67.74,67.78,67.52,67.73,26370.0,67.2183,67.258,67.0,67.2084,26370.0
2021-07-12 11:30:00,67.69,67.77,67.61,67.75,21731.0,67.1687,67.2481,67.0893,67.2283,21731.0
2021-07-12 12:00:00,67.77,67.79,67.59,67.63,17425.0,67.2481,67.268,67.0695,67.1092,17425.0
2021-07-12 12:30:00,67.61,67.65,67.44,67.49,22395.0,67.0893,67.129,66.9206,66.9703,22395.0
2021-07-12 13:00:00,67.49,67.69,67.49,67.69,15963.0,66.9703,67.1687,66.9703,67.1687,15963.0
2021-07-12 13:30:00,67.67,67.83,67.64,67.72,61579.0,67.1489,67.3076,67.1191,67.1985,61579.0
2021-07-12 14:00:00,67.72,67.87,67.68,67.87,19266.0,67.1985,67.3473,67.1588,67.3473,19266.0
2021-07-12 14:30:00,67.88,67.96,67.84,67.86,22966.0,67.3573,67.4366,67.3176,67.3374,22966.0
2021-07-12 15:00:00,67.89,67.94,67.81,67.94,36794.0,67.3672,67.4168,67.2878,67.4168,36794.0
2021-07-12 15:30:00,67.95,68.02,67.79,67.94,181982.0,67.4267,67.4962,67.268,67.4168,181982.0
2021-07-13 09:30:00,67.72,68.05,67.48,67.61,35654.0,67.1985,67.5259,66.9603,67.0893,35654.0
2021-07-13 10:00:00,67.65,67.89,67.5,67.68,27332.0,67.129,67.3672,66.9802,67.1588,27332.0
2021-07-13 10:30:00,67.72,67.8,67.38,67.44,23500.0,67.1985,67.2779,66.8611,66.9206,23500.0
2021-07-13 11:00:00,67.47,67.57,67.35,67.52,30627.0,66.9504,67.0496,66.8313,67.0,30627.0
2021-07-13 11:30:00,67.49,67.52,67.33,67.48,15198.0,66.9703,67.0,66.8115,66.9603,15198.0
2021-07-13 12:00:00,67.48,67.55,67.35,67.38,22526.0,66.9603,67.0298,66.8313,66.8611,22526.0
2021-07-13 12:30:00,67.38,67.38,67.11,67.15,24346.0,66.8611,66.8611,66.5932,66.6329,24346.0
2021-07-13 13:00:00,67.19,67.19,67.02,67.12,9087.0,66.6726,66.6726,66.5039,66.6031,9087.0
2021-07-13 13:30:00,67.12,67.31,67.01,67.28,18842.0,66.6031,66.7916,66.494,66.7619,18842.0
2021-07-13 14:00:00,67.29,67.39,67.14,67.22,23683.0,66.7718,66.871,66.623,66.7023,23683.0
2021-07-13 14:30:00,67.19,67.21,66.99,67.02,14119.0,66.6726,66.6924,66.4741,66.5039,14119.0
2021-07-13 15:00:00,67.0,67.1,66.81,66.85,27341.0,66.484,66.5833,66.2955,66.3352,27341.0
2021-07-13 15:30:00,66.85,67.0,66.66,66.7,138394.0,66.3352,66.484,66.1467,66.1863,138394.0
2021-07-14 09:30:00,66.85,67.51,66.85,66.92,54826.0,66.3352,66.9901,66.3352,66.4047,54826.0
2021-07-14 10:00:00,66.92,67.14,66.51,66.66,26803.0,66.4047,66.623,65.9978,66.1467,26803.0
2021-07-14 10:30:00,66.71,66.72,66.37,66.39,42622.0,66.1963,66.2062,65.8589,65.8787,42622.0
2021-07-14 11:00:00,66.36,66.36,65.91,65.96,19647.0,65.849,65.849,65.4024,65.452,19647.0
2021-07-14 11:30:00,65.94,66.07,65.74,65.89,35767.0,65.4322,65.5612,65.2337,65.3826,35767.0
2021-07-14 12:00:00,66.03,66.35,66.03,66.32,29435.0,65.5215,65.839,65.5215,65.8093,29435.0
2021-07-14 12:30:00,66.29,66.54,66.25,66.54,13317.0,65.7795,66.0276,65.7398,66.0276,13317.0
2021-07-14 13:00:00,66.5,66.58,66.24,66.44,22883.0,65.9879,66.0673,65.7299,65.9283,22883.0
2021-07-14 13:30:00,66.45,66.71,66.45,66.71,33412.0,65.9383,66.1963,65.9383,66.1963,33412.0
2021-07-14 14:00:00,66.7,66.71,66.45,66.67,36279.0,66.1863,66.1963,65.9383,66.1566,36279.0
2021-07-14 14:30:00,66.64,66.67,66.43,66.51,26427.0,66.1268,66.1566,65.9184,65.9978,26427.0
2021-07-14 15:00:00,66.51,66.66,66.5,66.57,61902.0,65.9978,66.1467,65.9879,66.0573,61902.0
2021-07-14 15:30:00,66.56,66.66,66.37,66.61,122137.0,66.0474,66.1467,65.8589,66.097,122137.0
2021-07-15 09:30:00,65.76,66.82,65.76,66.72,40135.0,65.2536,66.3054,65.2536,66.2062,40135.0
2021-07-15 10:00:00,66.65,67.11,66.63,67.07,55278.0,66.1367,66.5932,66.1169,66.5535,55278.0
2021-07-15 10:30:00,67.13,67.63,67.06,67.58,47016.0,66.613,67.1092,66.5436,67.0596,47016.0
2021-07-15 11:00:00,67.63,67.66,67.26,67.39,46104.0,67.1092,67.139,66.742,66.871,46104.0
2021-07-15 11:30:00,67.39,67.68,67.35,67.62,32758.0,66.871,67.1588,66.8313,67.0993,32758.0
2021-07-15 12:00:00,67.62,67.69,67.3,67.4,43596.0,67.0993,67.1687,66.7817,66.881,43596.0
2021-07-15 12:30:00,67.39,67.48,67.32,67.32,64438.0,66.871,66.9603,66.8016,66.8016,64438.0
2021-07-15 13:00:00,67.32,67.43,67.1,67.23,72037.0,66.8016,66.9107,66.5833,66.7123,72037.0
2021-07-15 13:30:00,67.21,67.21,66.43,66.45,71863.0,66.6924,66.6924,65.9184,65.9383,71863.0
2021-07-15 14:00:00,66.42,66.78,66.32,66.76,62013.0,65.9085,66.2657,65.8093,66.2459,62013.0
2021-07-15 14:30:00,66.75,66.79,66.61,66.79,27727.0,66.236,66.2757,66.097,66.2757,27727.0
2021-07-15 15:00:00,66.77,67.02,66.68,66.89,68490.0,66.2558,66.5039,66.1665,66.3749,68490.0
2021-07-15 15:30:00,66.91,66.93,66.76,66.88,246490.0,66.3947,66.4146,66.2459,66.365,246490.0
2021-07-16 09:30:00,68.62,68.85,67.67,67.77,209610.0,68.0916,68.3198,67.1489,67.2481,209610.0
2021-07-16 10:00:00,67.71,67.74,67.12,67.39,89976.0,67.1886,67.2183,66.6031,66.871,89976.0
2021-07-16 10:30:00,67.4,67.6,67.23,67.51,64309.0,66.881,67.0794,66.7123,66.9901,64309.0
2021-07-16 11:00:00,67.54,67.63,67.39,67.42,35086.0,67.0199,67.1092,66.871,66.9008,35086.0
2021-07-16 11:30:00,67.44,67.58,67.3,67.43,41474.0,66.9206,67.0596,66.7817,66.9107,41474.0
2021-07-16 12:00:00,67.45,67.45,67.02,67.08,30112.0,66.9306,66.9306,66.5039,66.5634,30112.0
2021-07-16 12:30:00,67.06,67.06,66.7,66.79,35458.0,66.5436,66.5436,66.1863,66.2757,35458.0
2021-07-16 13:00:00,66.78,66.78,66.37,66.45,49953.0,66.2657,66.2657,65.8589,65.9383,49953.0
2021-07-16 13:30:00,66.44,66.46,66.02,66.04,44484.0,65.9283,65.9482,65.5116,65.5314,44484.0
2021-07-16 14:00:00,66.02,66.26,65.94,66.2,61981.0,65.5116,65.7497,65.4322,65.6902,61981.0
2021-07-16 14:30:00,66.18,66.68,66.18,66.68,56521.0,65.6704,66.1665,65.6704,66.1665,56521.0
2021-07-16 15:00:00,66.64,66.68,66.34,66.36,96210.0,66.1268,66.1665,65.8291,65.849,96210.0
2021-07-16 15:30:00,66.34,66.46,66.04,66.28,242728.0,65.8291,65.9482,65.5314,65.7696,242728.0
2021-07-19 09:30:00,64.34,64.8,63.63,63.95,66558.0,63.8445,64.301,63.14,63.4575,66558.0
2021-07-19 10:00:00,63.91,64.12,63.34,63.84,97371.0,63.4178,63.6262,62.8522,63.3484,97371.0
2021-07-19 10:30:00,63.82,64.55,63.71,63.86,41597.0,63.3285,64.0529,63.2194,63.3682,41597.0
2021-07-19 11:00:00,63.84,64.16,63.63,63.9,17670.0,63.3484,63.6659,63.14,63.4079,17670.0
2021-07-19 11:30:00,63.86,64.55,63.81,64.43,37066.0,63.3682,64.0529,63.3186,63.9338,37066.0
2021-07-19 12:00:00,64.43,64.58,64.1,64.12,81452.0,63.9338,64.0827,63.6064,63.6262,81452.0
2021-07-19 12:30:00,64.12,64.16,63.88,64.13,45804.0,63.6262,63.6659,63.3881,63.6361,45804.0
2021-07-19 13:00:00,64.12,64.51,64.09,64.27,63398.0,63.6262,64.0132,63.5964,63.7751,63398.0
2021-07-19 13:30:00,64.25,64.37,63.9,64.02,59989.0,63.7552,63.8743,63.4079,63.527,59989.0
2021-07-19 14:00:00,64.01,64.27,63.88,63.94,24860.0,63.5171,63.7751,63.3881,63.4476,24860.0
2021-07-19 14:30:00,63.93,63.93,63.36,63.36,49259.0,63.4377,63.4377,62.8721,62.8721,49259.0
2021-07-19 15:00:00,63.39,63.57,63.29,63.36,82424.0,62.9018,63.0804,62.8026,62.8721,82424.0
2021-07-19 15:30:00,63.35,63.64,63.27,63.57,182998.0,62.8621,63.1499,62.7828,63.0804,182998.0
2021-07-20 09:30:00,64.14,65.35,63.69,65.23,92682.0,63.6461,64.8467,63.1995,64.7277,92682.0
2021-07-20 10:00:00,65.31,66.16,65.3,65.95,80714.0,64.807,65.6505,64.7971,65.4421,80714.0
2021-07-20 10:30:00,66.0,66.43,65.75,66.4,52790.0,65.4917,65.9184,65.2437,65.8887,52790.0
2021-07-20 11:00:00,66.47,66.66,66.27,66.4,38432.0,65.9581,66.1467,65.7597,65.8887,38432.0
2021-07-20 11:30:00,66.4,66.75,66.28,66.74,27469.0,65.8887,66.236,65.7696,66.226,27469.0
2021-07-20 12:00:00,66.77,67.0,66.56,66.87,43841.0,66.2558,66.484,66.0474,66.355,43841.0
2021-07-20 12:30:00,66.87,67.03,66.65,66.86,70122.0,66.355,66.5138,66.1367,66.3451,70122.0
2021-07-20 13:00:00,66.88,66.94,66.56,66.63,40028.0,66.365,66.4245,66.0474,66.1169,40028.0
2021-07-20 13:30:00,66.65,66.89,66.65,66.84,34729.0,66.1367,66.3749,66.1367,66.3253,34729.0
2021-07-20 14:00:00,66.85,67.08,66.74,66.88,93424.0,66.3352,66.5634,66.226,66.365,93424.0
2021-07-20 14:30:00,66.87,67.12,66.87,66.94,83315.0,66.355,66.6031,66.355,66.4245,83315.0
2021-07-20 15:00:00,66.94,67.19,66.89,67.07,91060.0,66.4245,66.6726,66.3749,66.5535,91060.0
2021-07-20 15:30:00,67.05,67.28,66.79,67.07,184826.0,66.5337,66.7619,66.2757,66.5535,184826.0
2021-07-21 09:30:00,67.8,68.86,67.66,68.86,61715.0,67.2779,68.3297,67.139,68.3297,61715.0
2021-07-21 10:00:00,68.92,69.05,68.64,68.64,80910.0,68.3892,68.5182,68.1114,68.1114,80910.0
2021-07-21 10:30:00,68.6,68.6,67.92,67.92,19531.0,68.0717,68.0717,67.397,67.397,19531.0
2021-07-21 11:00:00,67.98,68.28,67.88,67.98,19342.0,67.4565,67.7542,67.3573,67.4565,19342.0
2021-07-21 11:30:00,67.96,68.58,67.96,68.45,23293.0,67.4366,68.0519,67.4366,67.9229,23293.0
2021-07-21 12:00:00,68.47,68.66,68.4,68.53,25421.0,67.9427,68.1313,67.8733,68.0023,25421.0
2021-07-21 12:30:00,68.51,68.63,68.39,68.4,21725.0,67.9824,68.1015,67.8633,67.8733,21725.0
2021-07-21 13:00:00,68.39,68.6,68.39,68.55,37239.0,67.8633,68.0717,67.8633,68.0221,37239.0
2021-07-21 13:30:00,68.54,68.67,68.43,68.46,33086.0,68.0122,68.1412,67.903,67.9328,33086.0
2021-07-21 14:00:00,68.49,68.53,68.28,68.42,29512.0,67.9626,68.0023,67.7542,67.8931,29512.0
2021-07-21 14:30:00,68.41,68.57,68.35,68.52,32633.0,67.8832,68.0419,67.8236,67.9923,32633.0
2021-07-21 15:00:00,68.49,68.59,68.33,68.37,47681.0,67.9626,68.0618,67.8038,67.8435,47681.0
2021-07-21 15:30:00,68.37,68.68,68.36,68.66,124699.0,67.8435,68.1511,67.8336,68.1313,124699.0
2021-07-22 09:30:00,68.71,68.71,67.91,68.1,46014.0,68.1809,68.1809,67.387,67.5756,46014.0
2021-07-22 10:00:00,68.18,68.35,67.92,68.0,24948.0,67.6549,67.8236,67.397,67.4763,24948.0
2021-07-22 10:30:00,67.99,68.18,67.98,68.03,16726.0,67.4664,67.6549,67.4565,67.5061,16726.0
2021-07-22 11:00:00,68.0,68.0,67.82,67.93,10758.0,67.4763,67.4763,67.2977,67.4069,10758.0
2021-07-22 11:30:00,67.94,67.98,67.68,67.79,40631.0,67.4168,67.4565,67.1588,67.268,40631.0
2021-07-22 12:00:00,67.81,67.93,67.71,67.93,28691.0,67.2878,67.4069,67.1886,67.4069,28691.0
2021-07-22 12:30:00,67.93,68.25,67.93,68.19,75030.0,67.4069,67.7244,67.4069,67.6649,75030.0
2021-07-22 13:00:00,68.19,68.22,68.06,68.12,38398.0,67.6649,67.6946,67.5359,67.5954,38398.0
2021-07-22 13:30:00,68.13,68.15,68.0,68.08,43585.0,67.6053,67.6252,67.4763,67.5557,43585.0
2021-07-22 14:00:00,68.07,68.19,68.01,68.19,71489.0,67.5458,67.6649,67.4863,67.6649,71489.0
2021-07-22 14:30:00,68.19,68.31,68.17,68.3,43956.0,67.6649,67.7839,67.645,67.774,43956.0
2021-07-22 15:00:00,68.3,68.31,68.12,68.13,27115.0,67.774,67.7839,67.5954,67.6053,27115.0
2021-07-22 15:30:00,68.12,68.25,67.94,68.15,102155.0,67.5954,67.7244,67.4168,67.6252,102155.0
2021-07-23 09:30:00,68.66,68.91,67.9,67.97,34943.0,68.1313,68.3793,67.3771,67.4466,34943.0
2021-07-23 10:00:00,68.0,68.15,67.84,68.0,21156.0,67.4763,67.6252,67.3176,67.4763,21156.0
2021-07-23 10:30:00,68.01,68.2,67.95,68.09,34545.0,67.4863,67.6748,67.4267,67.5656,34545.0
2021-07-23 11:00:00,68.12,68.16,67.91,68.05,17932.0,67.5954,67.6351,67.387,67.5259,17932.0
2021-07-23 11:30:00,68.06,68.11,67.73,67.73,92056.0,67.5359,67.5855,67.2084,67.2084,92056.0
2021-07-23 12:00:00,67.74,67.88,67.62,67.74,47925.0,67.2183,67.3573,67.0993,67.2183,47925.0
2021-07-23 12:30:00,67.78,67.78,67.64,67.69,20027.0,67.258,67.258,67.1191,67.1687,20027.0
2021-07-23 13:00:00,67.7,67.82,67.66,67.75,15964.0,67.1786,67.2977,67.139,67.2283,15964.0
2021-07-23 13:30:00,67.77,67.91,67.64,67.9,31029.0,67.2481,67.387,67.1191,67.3771,31029.0
2021-07-23 14:00:00,67.88,67.98,67.81,67.87,20044.0,67.3573,67.4565,67.2878,67.3473,20044.0
2021-07-23 14:30:00,67.88,67.95,67.86,67.9,27965.0,67.3573,67.4267,67.3374,67.3771,27965.0
2021-07-23 15:00:00,67.9,67.92,67.73,67.81,52084.0,67.3771,67.397,67.2084,67.2878,52084.0
2021-07-23 15:30:00,67.83,68.07,67.83,68.02,86355.0,67.3076,67.5458,67.3076,67.4962,86355.0
2021-07-26 09:30:00,68.05,68.91,67.9,68.05,67107.0,67.5259,68.3793,67.3771,67.5259,67107.0
2021-07-26 10:00:00,67.98,68.11,67.83,67.94,24174.0,67.4565,67.5855,67.3076,67.4168,24174.0
2021-07-26 10:30:00,67.93,67.93,67.42,67.7,20829.0,67.4069,67.4069,66.9008,67.1786,20829.0
2021-07-26 11:00:00,67.74,67.94,67.57,67.8,71308.0,67.2183,67.4168,67.0496,67.2779,71308.0
2021-07-26 11:30:00,67.81,68.07,67.79,67.92,43937.0,67.2878,67.5458,67.268,67.397,43937.0
2021-07-26 12:00:00,67.89,67.98,67.74,67.91,36284.0,67.3672,67.4565,67.2183,67.387,36284.0
2021-07-26 12:30:00,67.91,68.01,67.83,67.86,40780.0,67.387,67.4863,67.3076,67.3374,40780.0
2021-07-26 13:00:00,67.86,67.91,67.71,67.72,10443.0,67.3374,67.387,67.1886,67.1985,10443.0
2021-07-26 13:30:00,67.71,67.71,67.49,67.62,24336.0,67.1886,67.1886,66.9703,67.0993,24336.0
2021-07-26 14:00:00,67.63,67.86,67.61,67.81,29239.0,67.1092,67.3374,67.0893,67.2878,29239.0
2021-07-26 14:30:00,67.8,67.9,67.77,67.8,103276.0,67.2779,67.3771,67.2481,67.2779,103276.0
2021-07-26 15:00:00,67.79,68.11,67.78,68.05,171393.0,67.268,67.5855,67.258,67.5259,171393.0
2021-07-26 15:30:00,68.05,68.14,67.97,68.11,216123.0,67.5259,67.6153,67.4466,67.5855,216123.0
2021-07-27 09:30:00,67.72,68.14,67.34,68.09,39723.0,67.1985,67.6153,66.8214,67.5656,39723.0
2021-07-27 10:00:00,68.03,68.63,68.0,68.55,46946.0,67.5061,68.1015,67.4763,68.0221,46946.0
2021-07-27 10:30:00,68.58,69.05,68.5,69.01,41573.0,68.0519,68.5182,67.9725,68.4786,41573.0
2021-07-27 11:00:00,69.04,69.12,68.72,68.83,59098.0,68.5083,68.5877,68.1908,68.2999,59098.0
2021-07-27 11:30:00,68.8,68.81,68.5,68.66,33362.0,68.2702,68.2801,67.9725,68.1313,33362.0
2021-07-27 12:00:00,68.59,68.6,68.21,68.39,46980.0,68.0618,68.0717,67.6847,67.8633,46980.0
2021-07-27 12:30:00,68.29,68.59,68.28,68.54,7831.0,67.7641,68.0618,67.7542,68.0122,7831.0
2021-07-27 13:00:00,68.55,68.65,68.31,68.32,26882.0,68.0221,68.1213,67.7839,67.7939,26882.0
2021-07-27 13:30:00,68.33,68.57,68.23,68.45,19822.0,67.8038,68.0419,67.7046,67.9229,19822.0
2021-07-27 14:00:00,68.43,68.59,68.4,68.58,22016.0,67.903,68.0618,67.8733,68.0519,22016.0
2021-07-27 14:30:00,68.58,68.71,68.56,68.63,20557.0,68.0519,68.1809,68.032,68.1015,20557.0
2021-07-27 15:00:00,68.66,68.72,68.58,68.62,17758.0,68.1313,68.1908,68.0519,68.0916,17758.0
2021-07-27 15:30:00,68.65,68.69,68.46,68.63,66107.0,68.1213,68.161,67.9328,68.1015,66107.0
2021-07-28 09:30:00,68.66,69.86,68.66,69.18,147639.0,68.1313,69.322,68.1313,68.6472,147639.0
2021-07-28 10:00:00,69.22,69.22,68.51,68.66,56218.0,68.6869,68.6869,67.9824,68.1313,56218.0
2021-07-28 10:30:00,68.68,69.15,68.59,69.15,101128.0,68.1511,68.6175,68.0618,68.6175,101128.0
2021-07-28 11:00:00,69.12,69.15,68.88,69.12,31042.0,68.5877,68.6175,68.3496,68.5877,31042.0
2021-07-28 11:30:00,69.11,69.38,68.91,69.24,52324.0,68.5778,68.8457,68.3793,68.7068,52324.0
2021-07-28 12:00:00,69.25,69.34,68.9,68.9,32174.0,68.7167,68.806,68.3694,68.3694,32174.0
2021-07-28 12:30:00,68.91,69.06,68.75,68.86,40818.0,68.3793,68.5282,68.2206,68.3297,40818.0
2021-07-28 13:00:00,68.88,69.11,68.82,69.02,34122.0,68.3496,68.5778,68.29,68.4885,34122.0
2021-07-28 13:30:00,69.03,69.1,68.93,68.94,27483.0,68.4984,68.5679,68.3992,68.4091,27483.0
2021-07-28 14:00:00,68.94,69.33,68.84,69.33,64335.0,68.4091,68.7961,68.3099,68.7961,64335.0
2021-07-28 14:30:00,69.33,69.91,69.33,69.69,107050.0,68.7961,69.3716,68.7961,69.1533,107050.0
2021-07-28 15:00:00,69.72,69.73,69.29,69.39,64719.0,69.1831,69.193,68.7564,68.8556,64719.0
2021-07-28 15:30:00,69.39,69.45,69.07,69.11,172470.0,68.8556,68.9152,68.5381,68.5778,172470.0
2021-07-29 09:30:00,69.5,69.56,67.45,67.45,97345.0,68.9648,69.0243,66.9306,66.9306,97345.0
2021-07-29 10:00:00,67.37,68.61,67.14,68.26,117431.0,66.8512,68.0816,66.623,67.7343,117431.0
2021-07-29 10:30:00,68.32,68.82,68.2,68.34,29770.0,67.7939,68.29,67.6748,67.8137,29770.0
2021-07-29 11:00:00,68.36,68.43,68.07,68.22,47812.0,67.8336,67.903,67.5458,67.6946,47812.0
2021-07-29 11:30:00,68.17,68.6,68.17,68.42,67128.0,67.645,68.0717,67.645,67.8931,67128.0
2021-07-29 12:00:00,68.46,68.87,68.28,68.73,115391.0,67.9328,68.3396,67.7542,68.2007,115391.0
2021-07-29 12:30:00,68.68,68.79,68.4,68.79,62100.0,68.1511,68.2603,67.8733,68.2603,62100.0
2021-07-29 13:00:00,68.8,69.21,68.74,69.17,32971.0,68.2702,68.677,68.2106,68.6373,32971.0
2021-07-29 13:30:00,69.12,69.5,69.03,69.44,67374.0,68.5877,68.9648,68.4984,68.9052,67374.0
2021-07-29 14:00:00,69.5,69.5,69.17,69.23,36497.0,68.9648,68.9648,68.6373,68.6969,36497.0
2021-07-29 14:30:00,69.28,69.47,69.16,69.42,34471.0,68.7465,68.935,68.6274,68.8854,34471.0
2021-07-29 15:00:00,69.4,69.45,69.26,69.39,29341.0,68.8656,68.9152,68.7266,68.8556,29341.0
2021-07-29 15:30:00,69.39,69.54,69.27,69.3,249272.0,68.8556,69.0045,68.7366,68.7663,249272.0
2021-07-30 09:30:00,68.93,69.16,68.36,68.62,81477.0,68.3992,68.6274,67.8336,68.0916,81477.0
2021-07-30 10:00:00,68.62,68.88,68.33,68.34,82747.0,68.0916,68.3496,67.8038,67.8137,82747.0
2021-07-30 10:30:00,68.36,68.46,68.09,68.09,35198.0,67.8336,67.9328,67.5656,67.5656,35198.0
2021-07-30 11:00:00,68.12,68.55,68.05,68.42,40292.0,67.5954,68.0221,67.5259,67.8931,40292.0
2021-07-30 11:30:00,68.42,68.47,68.17,68.23,32626.0,67.8931,67.9427,67.645,67.7046,32626.0
2021-07-30 12:00:00,68.24,68.37,68.09,68.32,81582.0,67.7145,67.8435,67.5656,67.7939,81582.0
2021-07-30 12:30:00,68.33,68.76,68.3,68.48,72790.0,67.8038,68.2305,67.774,67.9526,72790.0
2021-07-30 13:00:00,68.52,68.59,68.36,68.57,43007.0,67.9923,68.0618,67.8336,68.0419,43007.0
2021-07-30 13:30:00,68.57,68.83,68.55,68.8,56882.0,68.0419,68.2999,68.0221,68.2702,56882.0
2021-07-30 14:00:00,68.81,69.0,68.69,68.81,56752.0,68.2801,68.4686,68.161,68.2801,56752.0
2021-07-30 14:30:00,68.81,68.82,68.55,68.74,76539.0,68.2801,68.29,68.0221,68.2106,76539.0
2021-07-30 15:00:00,68.77,69.02,68.69,68.97,78678.0,68.2404,68.4885,68.161,68.4389,78678.0
2021-07-30 15:30:00,68.98,69.07,68.8,69.01,160337.0,68.4488,68.5381,68.2702,68.4786,160337.0
2021-08-02 09:30:00,69.61,72.31,69.6,71.56,318232.0,69.0739,71.7531,69.064,71.0089,318232.0
2021-08-02 10:00:00,71.54,71.67,70.65,70.75,101838.0,70.9891,71.1181,70.1059,70.2052,101838.0
2021-08-02 10:30:00,70.75,71.01,70.3,70.31,69698.0,70.2052,70.4632,69.7586,69.7685,69698.0
2021-08-02 11:00:00,70.3,70.76,70.11,70.66,95645.0,69.7586,70.2151,69.5701,70.1158,95645.0
2021-08-02 11:30:00,70.62,70.66,70.39,70.5,41379.0,70.0762,70.1158,69.8479,69.9571,41379.0
2021-08-02 12:00:00,70.49,70.6,70.38,70.49,44245.0,69.9472,70.0563,69.838,69.9472,44245.0
2021-08-02 12:30:00,70.49,70.96,70.49,70.78,57709.0,69.9472,70.4135,69.9472,70.2349,57709.0
2021-08-02 13:00:00,70.86,70.91,70.58,70.71,37198.0,70.3143,70.3639,70.0365,70.1655,37198.0
2021-08-02 13:30:00,70.74,70.79,70.61,70.75,34851.0,70.1952,70.2448,70.0662,70.2052,34851.0
2021-08-02 14:00:00,70.75,70.93,70.69,70.8,42763.0,70.2052,70.3838,70.1456,70.2548,42763.0
2021-08-02 14:30:00,70.79,70.82,70.61,70.67,36266.0,70.2448,70.2746,70.0662,70.1258,36266.0
2021-08-02 15:00:00,70.66,70.69,70.23,70.33,121326.0,70.1158,70.1456,69.6892,69.7884,121326.0
2021-08-02 15:30:00,70.32,70.33,69.61,69.7,242600.0,69.7785,69.7884,69.0739,69.1632,242600.0
2021-08-03 09:30:00,69.97,69.97,68.21,68.66,117076.0,69.4312,69.4312,67.6847,68.1313,117076.0
2021-08-03 10:00:00,68.71,69.35,68.63,69.31,79662.0,68.1809,68.8159,68.1015,68.7762,79662.0
2021-08-03 10:30:00,69.31,69.76,69.16,69.48,55567.0,68.7762,69.2228,68.6274,68.9449,55567.0
2021-08-03 11:00:00,69.49,70.06,69.46,70.05,50359.0,68.9549,69.5205,68.9251,69.5105,50359.0
2021-08-03 11:30:00,70.08,70.4,70.02,70.13,52665.0,69.5403,69.8579,69.4808,69.5899,52665.0
2021-08-03 12:00:00,70.12,70.12,69.81,69.87,61145.0,69.58,69.58,69.2724,69.3319,61145.0
2021-08-03 12:30:00,69.87,70.05,69.8,70.02,80749.0,69.3319,69.5105,69.2625,69.4808,80749.0
2021-08-03 13:00:00,70.04,70.29,70.02,70.26,121571.0,69.5006,69.7487,69.4808,69.7189,121571.0
2021-08-03 13:30:00,70.27,70.6,70.23,70.59,53130.0,69.7289,70.0563,69.6892,70.0464,53130.0
2021-08-03 14:00:00,70.59,70.88,70.52,70.86,65269.0,70.0464,70.3342,69.9769,70.3143,65269.0
2021-08-03 14:30:00,70.88,71.2,70.86,71.15,105498.0,70.3342,70.6517,70.3143,70.6021,105498.0
2021-08-03 15:00:00,71.14,71.57,71.12,71.54,175415.0,70.5922,71.0188,70.5723,70.9891,175415.0
2021-08-03 15:30:00,71.56,71.76,71.51,71.67,320805.0,71.0089,71.2074,70.9593,71.1181,320805.0
2021-08-04 09:30:00,70.62,71.67,70.62,71.27,164693.0,70.0762,71.1181,70.0762,70.7212,164693.0
2021-08-04 10:00:00,71.22,71.89,71.22,71.66,65237.0,70.6715,71.3364,70.6715,71.1081,65237.0
2021-08-04 10:30:00,71.61,72.25,71.26,71.78,125000.0,71.0585,71.6936,70.7112,71.2272,125000.0
2021-08-04 11:00:00,71.78,72.21,71.58,71.74,62615.0,71.2272,71.6539,71.0288,71.1875,62615.0
2021-08-04 11:30:00,71.72,71.74,71.07,71.11,49517.0,71.1677,71.1875,70.5227,70.5624,49517.0
2021-08-04 12:00:00,71.09,71.27,70.92,70.99,43454.0,70.5425,70.7212,70.3738,70.4433,43454.0
2021-08-04 12:30:00,70.97,71.23,70.94,71.11,42354.0,70.4235,70.6815,70.3937,70.5624,42354.0
2021-08-04 13:00:00,71.11,71.24,70.88,70.89,73821.0,70.5624,70.6914,70.3342,70.3441,73821.0
2021-08-04 13:30:00,70.87,70.96,70.76,70.85,51869.0,70.3242,70.4135,70.2151,70.3044,51869.0
2021-08-04 14:00:00,70.84,70.87,70.49,70.53,75950.0,70.2945,70.3242,69.9472,69.9869,75950.0
2021-08-04 14:30:00,70.52,70.73,70.48,70.67,64885.0,69.9769,70.1853,69.9372,70.1258,64885.0
2021-08-04 15:00:00,70.69,70.81,70.61,70.73,77265.0,70.1456,70.2647,70.0662,70.1853,77265.0
2021-08-04 15:30:00,70.73,70.76,70.1,70.11,373486.0,70.1853,70.2151,69.5602,69.5701,373486.0
2021-08-05 09:30:00,70.65,71.48,70.58,71.23,59284.0,70.1059,70.9295,70.0365,70.6815,59284.0
2021-08-05 10:00:00,71.21,71.58,71.15,71.41,76784.0,70.6616,71.0288,70.6021,70.8601,76784.0
2021-08-05 10:30:00,71.43,71.86,71.39,71.85,44416.0,70.8799,71.3066,70.8402,71.2967,44416.0
2021-08-05 11:00:00,71.87,72.32,71.79,72.25,90857.0,71.3165,71.7631,71.2371,71.6936,90857.0
2021-08-05 11:30:00,72.2,72.26,71.79,71.87,49978.0,71.644,71.7035,71.2371,71.3165,49978.0
2021-08-05 12:00:00,71.88,72.24,71.88,72.21,40647.0,71.3265,71.6837,71.3265,71.6539,40647.0
2021-08-05 12:30:00,72.22,72.26,72.0,72.11,163799.0,71.6638,71.7035,71.4455,71.5547,163799.0
2021-08-05 13:00:00,72.1,72.38,72.1,72.28,45586.0,71.5448,71.8226,71.5448,71.7234,45586.0
2021-08-05 13:30:00,72.28,72.32,72.1,72.1,51954.0,71.7234,71.7631,71.5448,71.5448,51954.0
2021-08-05 14:00:00,72.11,72.11,71.67,71.77,49999.0,71.5547,71.5547,71.1181,71.2173,49999.0
2021-08-05 14:30:00,71.76,71.78,71.61,71.62,46784.0,71.2074,71.2272,71.0585,71.0685,46784.0
2021-08-05 15:00:00,71.61,71.72,71.49,71.7,52907.0,71.0585,71.1677,70.9395,71.1478,52907.0
2021-08-05 15:30:00,71.73,71.78,71.63,71.66,137434.0,71.1776,71.2272,71.0784,71.1081,137434.0
2021-08-06 09:30:00,72.33,72.75,71.52,71.84,53822.0,71.773,72.1898,70.9692,71.2868,53822.0
2021-08-06 10:00:00,71.84,72.08,71.67,72.02,35288.0,71.2868,71.5249,71.1181,71.4654,35288.0
2021-08-06 10:30:00,71.98,72.12,71.65,72.04,35845.0,71.4257,71.5646,71.0982,71.4852,35845.0
2021-08-06 11:00:00,72.06,72.43,72.02,72.35,35315.0,71.5051,71.8722,71.4654,71.7928,35315.0
2021-08-06 11:30:00,72.34,72.34,72.04,72.17,43609.0,71.7829,71.7829,71.4852,71.6142,43609.0
2021-08-06 12:00:00,72.19,72.37,72.16,72.26,32300.0,71.6341,71.8127,71.6043,71.7035,32300.0
2021-08-06 12:30:00,72.25,72.68,72.2,72.65,63079.0,71.6936,72.1203,71.644,72.0905,63079.0
2021-08-06 13:00:00,72.68,72.71,72.56,72.65,27786.0,72.1203,72.1501,72.0012,72.0905,27786.0
2021-08-06 13:30:00,72.65,72.7,72.44,72.66,32408.0,72.0905,72.1401,71.8821,72.1004,32408.0
2021-08-06 14:00:00,72.66,72.77,72.52,72.73,39660.0,72.1004,72.2096,71.9615,72.1699,39660.0
2021-08-06 14:30:00,72.73,72.79,72.55,72.55,41745.0,72.1699,72.2294,71.9913,71.9913,41745.0
2021-08-06 15:00:00,72.57,72.67,72.5,72.62,42527.0,72.0111,72.1104,71.9417,72.0608,42527.0
2021-08-06 15:30:00,72.63,72.68,72.43,72.61,135467.0,72.0707,72.1203,71.8722,72.0508,135467.0
2021-08-09 09:30:00,71.95,72.33,71.51,72.15,45916.0,71.3959,71.773,70.9593,71.5944,45916.0
2021-08-09 10:00:00,72.25,72.35,71.8,71.96,27028.0,71.6936,71.7928,71.2471,71.4058,27028.0
2021-08-09 10:30:00,71.92,72.3,71.82,72.25,30901.0,71.3661,71.7432,71.2669,71.6936,30901.0
2021-08-09 11:00:00,72.25,72.52,72.11,72.32,32492.0,71.6936,71.9615,71.5547,71.7631,32492.0
2021-08-09 11:30:00,72.32,72.52,72.32,72.5,22629.0,71.7631,71.9615,71.7631,71.9417,22629.0
2021-08-09 12:00:00,72.5,72.6,72.33,72.53,30862.0,71.9417,72.0409,71.773,71.9714,30862.0
2021-08-09 12:30:00,72.53,72.58,72.47,72.55,19247.0,71.9714,72.0211,71.9119,71.9913,19247.0
2021-08-09 13:00:00,72.55,72.61,72.41,72.58,21487.0,71.9913,72.0508,71.8524,72.0211,21487.0
2021-08-09 13:30:00,72.57,72.58,72.45,72.52,24849.0,72.0111,72.0211,71.8921,71.9615,24849.0
2021-08-09 14:00:00,72.53,72.65,72.51,72.64,39457.0,71.9714,72.0905,71.9516,72.0806,39457.0
2021-08-09 14:30:00,72.62,72.8,72.62,72.71,45262.0,72.0608,72.2394,72.0608,72.1501,45262.0
2021-08-09 15:00:00,72.73,72.77,72.54,72.59,44483.0,72.1699,72.2096,71.9814,72.031,44483.0
2021-08-09 15:30:00,72.58,72.74,72.12,72.24,121708.0,72.0211,72.1798,71.5646,71.6837,121708.0
2021-08-10 09:30:00,72.14,72.81,72.05,72.72,47755.0,71.5845,72.2493,71.4951,72.16,47755.0
2021-08-10 10:00:00,72.69,73.5,72.63,73.48,54378.0,72.1302,72.934,72.0707,72.9141,54378.0
2021-08-10 10:30:00,73.48,73.74,73.27,73.47,50168.0,72.9141,73.1721,72.7058,72.9042,50168.0
2021-08-10 11:00:00,73.48,73.78,73.47,73.67,78193.0,72.9141,73.2118,72.9042,73.1027,78193.0
2021-08-10 11:30:00,73.67,73.67,73.38,73.49,38341.0,73.1027,73.1027,72.8149,72.9241,38341.0
2021-08-10 12:00:00,73.5,73.5,73.13,73.17,44700.0,72.934,72.934,72.5668,72.6065,44700.0
2021-08-10 12:30:00,73.17,73.25,73.06,73.21,38679.0,72.6065,72.6859,72.4974,72.6462,38679.0
2021-08-10 13:00:00,73.21,73.39,73.21,73.36,114434.0,72.6462,72.8248,72.6462,72.7951,114434.0
2021-08-10 13:30:00,73.36,73.37,73.09,73.31,35757.0,72.7951,72.805,72.5271,72.7454,35757.0
2021-08-10 14:00:00,73.32,73.34,73.1,73.27,42711.0,72.7554,72.7752,72.5371,72.7058,42711.0
2021-08-10 14:30:00,73.27,73.29,73.12,73.23,31915.0,72.7058,72.7256,72.5569,72.6661,31915.0
2021-08-10 15:00:00,73.22,73.37,73.2,73.36,34908.0,72.6561,72.805,72.6363,72.7951,34908.0
2021-08-10 15:30:00,73.36,73.38,73.1,73.25,143796.0,72.7951,72.8149,72.5371,72.6859,143796.0
2021-08-11 09:30:00,73.29,73.3,72.47,73.15,82808.0,72.7256,72.7355,71.9119,72.5867,82808.0
2021-08-11 10:00:00,73.12,73.2,73.0,73.11,92001.0,72.5569,72.6363,72.4378,72.547,92001.0
2021-08-11 10:30:00,73.09,73.2,72.97,73.2,114764.0,72.5271,72.6363,72.4081,72.6363,114764.0
2021-08-11 11:00:00,73.18,73.2,73.0,73.0,41570.0,72.6164,72.6363,72.4378,72.4378,41570.0
2021-08-11 11:30:00,73.0,73.2,72.99,73.08,35405.0,72.4378,72.6363,72.4279,72.5172,35405.0
2021-08-11 12:00:00,73.08,73.18,73.07,73.12,58922.0,72.5172,72.6164,72.5073,72.5569,58922.0
2021-08-11 12:30:00,73.13,73.36,73.1,73.33,88265.0,72.5668,72.7951,72.5371,72.7653,88265.0
2021-08-11 13:00:00,73.33,73.73,73.23,73.73,28061.0,72.7653,73.1622,72.6661,73.1622,28061.0
2021-08-11 13:30:00,73.71,73.94,73.7,73.89,11518.0,73.1424,73.3706,73.1324,73.321,11518.0
2021-08-11 14:00:00,73.88,74.22,73.78,74.18,82618.0,73.3111,73.6484,73.2118,73.6087,82618.0
2021-08-11 14:30:00,74.18,74.24,74.02,74.1,36820.0,73.6087,73.6683,73.45,73.5294,36820.0
2021-08-11 15:00:00,74.1,74.32,74.06,74.2,95166.0,73.5294,73.7477,73.4897,73.6286,95166.0
2021-08-11 15:30:00,74.21,74.51,74.12,74.46,140474.0,73.6385,73.9362,73.5492,73.8866,140474.0
2021-08-12 09:30:00,74.25,74.73,73.88,74.52,61685.0,73.6782,74.1545,73.3111,73.9461,61685.0
2021-08-12 10:00:00,74.55,74.64,73.94,74.09,37238.0,73.9759,74.0652,73.3706,73.5194,37238.0
2021-08-12 10:30:00,74.09,74.09,73.8,73.8,22571.0,73.5194,73.5194,73.2317,73.2317,22571.0
2021-08-12 11:00:00,73.77,73.98,73.67,73.93,28860.0,73.2019,73.4103,73.1027,73.3607,28860.0
2021-08-12 11:30:00,73.86,74.0,73.84,73.94,22005.0,73.2912,73.4301,73.2714,73.3706,22005.0
2021-08-12 12:00:00,73.94,74.37,73.94,74.32,21432.0,73.3706,73.7973,73.3706,73.7477,21432.0
2021-08-12 12:30:00,74.34,74.41,74.26,74.4,12815.0,73.7675,73.837,73.6881,73.827,12815.0
2021-08-12 13:00:00,74.41,74.54,74.3,74.31,34236.0,73.837,73.966,73.7278,73.7377,34236.0
2021-08-12 13:30:00,74.31,74.32,74.16,74.16,22016.0,73.7377,73.7477,73.5889,73.5889,22016.0
2021-08-12 14:00:00,74.15,74.35,74.12,74.28,42132.0,73.579,73.7774,73.5492,73.708,42132.0
2021-08-12 14:30:00,74.28,74.33,74.22,74.22,17482.0,73.708,73.7576,73.6484,73.6484,17482.0
2021-08-12 15:00:00,74.25,74.38,74.21,74.23,22658.0,73.6782,73.8072,73.6385,73.6584,22658.0
2021-08-12 15:30:00,74.25,74.44,74.21,74.3,117136.0,73.6782,73.8667,73.6385,73.7278,117136.0
2021-08-13 09:30:00,74.53,74.8,74.25,74.34,64352.0,73.956,74.224,73.6782,73.7675,64352.0
2021-08-13 10:00:00,74.32,74.46,74.02,74.36,49736.0,73.7477,73.8866,73.45,73.7874,49736.0
2021-08-13 10:30:00,74.38,74.49,74.3,74.44,21233.0,73.8072,73.9164,73.7278,73.8667,21233.0
2021-08-13 11:00:00,74.47,74.62,74.38,74.45,19697.0,73.8965,74.0454,73.8072,73.8767,19697.0
2021-08-13 11:30:00,74.5,74.62,74.5,74.59,15218.0,73.9263,74.0454,73.9263,74.0156,15218.0
2021-08-13 12:00:00,74.61,74.62,74.36,74.38,20131.0,74.0354,74.0454,73.7874,73.8072,20131.0
2021-08-13 12:30:00,74.4,74.42,74.28,74.28,18522.0,73.827,73.8469,73.708,73.708,18522.0
2021-08-13 13:00:00,74.3,74.3,73.93,73.97,22540.0,73.7278,73.7278,73.3607,73.4004,22540.0
2021-08-13 13:30:00,73.99,74.04,73.96,74.02,31340.0,73.4202,73.4698,73.3904,73.45,31340.0
2021-08-13 14:00:00,74.02,74.05,73.79,73.79,32075.0,73.45,73.4797,73.2217,73.2217,32075.0
2021-08-13 14:30:00,73.81,73.84,73.67,73.77,22251.0,73.2416,73.2714,73.1027,73.2019,22251.0
2021-08-13 15:00:00,73.79,73.83,73.74,73.77,38954.0,73.2217,73.2614,73.1721,73.2019,38954.0
2021-08-13 15:30:00,73.76,73.92,73.66,73.83,121369.0,73.192,73.3507,73.0927,73.2614,121369.0
2021-08-16 09:30:00,73.39,73.51,72.6,73.22,54298.0,72.8248,72.9439,72.0409,72.6561,54298.0
2021-08-16 10:00:00,73.22,74.44,73.16,74.25,23656.0,72.6561,73.8667,72.5966,73.6782,23656.0
2021-08-16 10:30:00,74.24,74.38,73.92,73.95,54536.0,73.6683,73.8072,73.3507,73.3805,54536.0
2021-08-16 11:00:00,73.95,74.08,73.84,73.99,31306.0,73.3805,73.5095,73.2714,73.4202,31306.0
2021-08-16 11:30:00,73.99,74.07,73.86,73.92,22348.0,73.4202,73.4996,73.2912,73.3507,22348.0
2021-08-16 12:00:00,73.91,73.93,73.72,73.78,23357.0,73.3408,73.3607,73.1523,73.2118,23357.0
2021-08-16 12:30:00,73.79,73.8,73.66,73.72,24342.0,73.2217,73.2317,73.0927,73.1523,24342.0
2021-08-16 13:00:00,73.67,73.84,73.66,73.8,20235.0,73.1027,73.2714,73.0927,73.2317,20235.0
2021-08-16 13:30:00,73.8,73.82,73.71,73.81,28721.0,73.2317,73.2515,73.1424,73.2416,28721.0
2021-08-16 14:00:00,73.82,73.85,73.55,73.57,20059.0,73.2515,73.2813,72.9836,73.0034,20059.0
2021-08-16 14:30:00,73.57,73.76,73.5,73.69,21591.0,73.0034,73.192,72.934,73.1225,21591.0
2021-08-16 15:00:00,73.67,73.73,73.54,73.66,29983.0,73.1027,73.1622,72.9737,73.0927,29983.0
2021-08-16 15:30:00,73.67,73.67,73.4,73.58,75814.0,73.1027,73.1027,72.8347,73.0134,75814.0
2021-08-17 09:30:00,73.0,73.14,72.57,72.63,24093.0,72.4378,72.5768,72.0111,72.0707,24093.0
2021-08-17 10:00:00,72.64,73.35,72.46,73.32,41506.0,72.0806,72.7851,71.902,72.7554,41506.0
2021-08-17 10:30:00,73.33,73.33,72.59,72.62,18677.0,72.7653,72.7653,72.031,72.0608,18677.0
2021-08-17 11:00:00,72.62,72.64,72.2,72.33,58007.0,72.0608,72.0806,71.644,71.773,58007.0
2021-08-17 11:30:00,72.33,72.64,72.27,72.64,16881.0,71.773,72.0806,71.7135,72.0806,16881.0
2021-08-17 12:00:00,72.63,72.63,72.19,72.29,27831.0,72.0707,72.0707,71.6341,71.7333,27831.0
2021-08-17 12:30:00,72.28,72.28,71.35,71.39,52852.0,71.7234,71.7234,70.8005,70.8402,52852.0
2021-08-17 13:00:00,71.33,71.77,71.33,71.73,61443.0,70.7807,71.2173,70.7807,71.1776,61443.0
2021-08-17 13:30:00,71.71,71.75,71.47,71.73,18665.0,71.1578,71.1975,70.9196,71.1776,18665.0
2021-08-17 14:00:00,71.76,71.82,71.56,71.59,29042.0,71.2074,71.2669,71.0089,71.0387,29042.0
2021-08-17 14:30:00,71.58,71.83,71.44,71.77,31370.0,71.0288,71.2768,70.8898,71.2173,31370.0
2021-08-17 15:00:00,71.81,72.02,71.74,71.91,49140.0,71.257,71.4654,71.1875,71.3562,49140.0
2021-08-17 15:30:00,71.93,72.14,71.83,72.14,55285.0,71.3761,71.5845,71.2768,71.5845,55285.0
2021-08-18 09:30:00,71.75,72.11,71.31,72.11,27817.0,71.1975,71.5547,70.7608,71.5547,27817.0
2021-08-18 10:00:00,72.16,72.36,71.91,72.22,25098.0,71.6043,71.8028,71.3562,71.6638,25098.0
2021-08-18 10:30:00,72.13,72.5,72.12,72.3,13174.0,71.5745,71.9417,71.5646,71.7432,13174.0
2021-08-18 11:00:00,72.23,72.39,72.13,72.22,19903.0,71.6738,71.8325,71.5745,71.6638,19903.0
2021-08-18 11:30:00,72.21,72.35,72.11,72.23,31018.0,71.6539,71.7928,71.5547,71.6738,31018.0
2021-08-18 12:00:00,72.24,72.31,71.92,71.94,19046.0,71.6837,71.7531,71.3661,71.386,19046.0
2021-08-18 12:30:00,71.94,72.13,71.88,72.12,16981.0,71.386,71.5745,71.3265,71.5646,16981.0
2021-08-18 13:00:00,72.12,72.22,72.01,72.2,21389.0,71.5646,71.6638,71.4555,71.644,21389.0
2021-08-18 13:30:00,72.22,72.38,72.19,72.35,16747.0,71.6638,71.8226,71.6341,71.7928,16747.0
2021-08-18 14:00:00,72.33,72.39,71.91,72.19,24496.0,71.773,71.8325,71.3562,71.6341,24496.0
2021-08-18 14:30:00,72.17,72.31,72.05,72.18,24464.0,71.6142,71.7531,71.4951,71.6241,24464.0
2021-08-18 15:00:00,72.16,72.17,71.84,71.9,31240.0,71.6043,71.6142,71.2868,71.3463,31240.0
2021-08-18 15:30:00,71.84,71.87,71.34,71.42,95927.0,71.2868,71.3165,70.7906,70.87,95927.0
2021-08-19 09:30:00,70.57,71.42,70.17,71.18,33476.0,70.0265,70.87,69.6296,70.6318,33476.0
2021-08-19 10:00:00,71.12,71.28,70.75,70.84,18517.0,70.5723,70.7311,70.2052,70.2945,18517.0
2021-08-19 10:30:00,70.79,70.79,69.99,70.39,65535.0,70.2448,70.2448,69.451,69.8479,65535.0
2021-08-19 11:00:00,70.41,70.45,69.83,69.96,73617.0,69.8678,69.9075,69.2922,69.4212,73617.0
2021-08-19 11:30:00,69.99,70.56,69.9,70.54,28471.0,69.451,70.0166,69.3617,69.9968,28471.0
2021-08-19 12:00:00,70.56,70.58,70.36,70.56,49665.0,70.0166,70.0365,69.8182,70.0166,49665.0
2021-08-19 12:30:00,70.61,70.63,70.37,70.58,24890.0,70.0662,70.0861,69.8281,70.0365,24890.0
2021-08-19 13:00:00,70.54,70.54,70.14,70.15,17503.0,69.9968,69.9968,69.5999,69.6098,17503.0
2021-08-19 13:30:00,70.16,70.31,69.89,69.9,61606.0,69.6197,69.7685,69.3518,69.3617,61606.0
2021-08-19 14:00:00,69.92,70.03,69.73,69.82,54766.0,69.3815,69.4907,69.193,69.2823,54766.0
2021-08-19 14:30:00,69.81,69.94,69.56,69.89,42985.0,69.2724,69.4014,69.0243,69.3518,42985.0
2021-08-19 15:00:00,69.89,70.17,69.79,70.15,83798.0,69.3518,69.6296,69.2525,69.6098,83798.0
2021-08-19 15:30:00,70.16,70.16,69.75,69.84,269341.0,69.6197,69.6197,69.2129,69.3022,269341.0
2021-08-20 09:30:00,69.86,70.45,69.79,69.89,58250.0,69.322,69.9075,69.2525,69.3518,58250.0
2021-08-20 10:00:00,69.83,70.04,69.5,69.72,32750.0,69.2922,69.5006,68.9648,69.1831,32750.0
2021-08-20 10:30:00,69.7,69.87,69.55,69.68,43910.0,69.1632,69.3319,69.0144,69.1434,43910.0
2021-08-20 11:00:00,69.71,70.13,69.71,69.89,38317.0,69.1732,69.5899,69.1732,69.3518,38317.0
2021-08-20 11:30:00,69.97,70.42,69.97,70.39,53068.0,69.4312,69.8777,69.4312,69.8479,53068.0
2021-08-20 12:00:00,70.4,70.53,70.34,70.52,72657.0,69.8579,69.9869,69.7983,69.9769,72657.0
2021-08-20 12:30:00,70.53,70.91,70.39,70.72,152432.0,69.9869,70.3639,69.8479,70.1754,152432.0
2021-08-20 13:00:00,70.73,70.82,70.59,70.6,35518.0,70.1853,70.2746,70.0464,70.0563,35518.0
2021-08-20 13:30:00,70.6,70.72,70.55,70.55,46070.0,70.0563,70.1754,70.0067,70.0067,46070.0
2021-08-20 14:00:00,70.59,70.83,70.47,70.51,36412.0,70.0464,70.2845,69.9273,69.967,36412.0
2021-08-20 14:30:00,70.53,70.84,70.44,70.63,59711.0,69.9869,70.2945,69.8975,70.0861,59711.0
2021-08-20 15:00:00,70.65,70.86,70.63,70.86,47340.0,70.1059,70.3143,70.0861,70.3143,47340.0
2021-08-20 15:30:00,70.86,71.03,70.79,70.97,154408.0,70.3143,70.483,70.2448,70.4235,154408.0
2021-08-23 09:30:00,71.74,71.96,71.58,71.85,28202.0,71.1875,71.4058,71.0288,71.2967,28202.0
2021-08-23 10:00:00,71.85,71.88,71.31,71.64,27438.0,71.2967,71.3265,70.7608,71.0883,27438.0
2021-08-23 10:30:00,71.66,71.8,71.52,71.69,22259.0,71.1081,71.2471,70.9692,71.1379,22259.0
2021-08-23 11:00:00,71.64,71.78,71.57,71.63,32485.0,71.0883,71.2272,71.0188,71.0784,32485.0
2021-08-23 11:30:00,71.62,71.96,71.56,71.9,39663.0,71.0685,71.4058,71.0089,71.3463,39663.0
2021-08-23 12:00:00,71.95,72.09,71.91,72.05,19998.0,71.3959,71.5348,71.3562,71.4951,19998.0
2021-08-23 12:30:00,72.05,72.1,71.83,71.96,21841.0,71.4951,71.5448,71.2768,71.4058,21841.0
2021-08-23 13:00:00,71.98,72.3,71.98,72.1,32045.0,71.4257,71.7432,71.4257,71.5448,32045.0
2021-08-23 13:30:00,72.12,72.12,71.76,71.88,20436.0,71.5646,71.5646,71.2074,71.3265,20436.0
2021-08-23 14:00:00,71.92,71.96,71.76,71.86,21172.0,71.3661,71.4058,71.2074,71.3066,21172.0
2021-08-23 14:30:00,71.86,71.89,71.67,71.69,27000.0,71.3066,71.3364,71.1181,71.1379,27000.0
2021-08-23 15:00:00,71.69,71.72,71.6,71.67,40736.0,71.1379,71.1677,71.0486,71.1181,40736.0
2021-08-23 15:30:00,71.67,71.71,71.41,71.49,125558.0,71.1181,71.1578,70.8601,70.9395,125558.0
2021-08-24 09:30:00,71.57,72.66,71.57,72.6,42434.0,71.0188,72.1004,71.0188,72.0409,42434.0
2021-08-24 10:00:00,72.65,72.74,72.38,72.59,40396.0,72.0905,72.1798,71.8226,72.031,40396.0
2021-08-24 10:30:00,72.57,72.57,72.25,72.51,26648.0,72.0111,72.0111,71.6936,71.9516,26648.0
2021-08-24 11:00:00,72.49,72.74,72.49,72.64,26008.0,71.9318,72.1798,71.9318,72.0806,26008.0
2021-08-24 11:30:00,72.62,72.75,72.53,72.56,19422.0,72.0608,72.1898,71.9714,72.0012,19422.0
2021-08-24 12:00:00,72.54,72.73,72.53,72.73,25885.0,71.9814,72.1699,71.9714,72.1699,25885.0
2021-08-24 12:30:00,72.73,72.94,72.71,72.93,17640.0,72.1699,72.3783,72.1501,72.3684,17640.0
2021-08-24 13:00:00,72.92,73.03,72.77,72.77,25077.0,72.3584,72.4676,72.2096,72.2096,25077.0
2021-08-24 13:30:00,72.78,72.89,72.77,72.89,16595.0,72.2195,72.3287,72.2096,72.3287,16595.0
2021-08-24 14:00:00,72.92,72.92,72.61,72.62,44444.0,72.3584,72.3584,72.0508,72.0608,44444.0
2021-08-24 14:30:00,72.65,72.9,72.62,72.73,28168.0,72.0905,72.3386,72.0608,72.1699,28168.0
2021-08-24 15:00:00,72.74,72.76,72.62,72.7,29379.0,72.1798,72.1997,72.0608,72.1401,29379.0
2021-08-24 15:30:00,72.69,72.69,72.5,72.59,88798.0,72.1302,72.1302,71.9417,72.031,88798.0
2021-08-25 09:30:00,72.78,72.96,72.23,72.93,26395.0,72.2195,72.3981,71.6738,72.3684,26395.0
2021-08-25 10:00:00,72.89,73.16,72.78,73.12,29197.0,72.3287,72.5966,72.2195,72.5569,29197.0
2021-08-25 10:30:00,73.12,73.42,73.11,73.18,11348.0,72.5569,72.8546,72.547,72.6164,11348.0
2021-08-25 11:00:00,73.24,73.31,73.11,73.29,19223.0,72.676,72.7454,72.547,72.7256,19223.0
2021-08-25 11:30:00,73.29,73.56,73.26,73.53,18154.0,72.7256,72.9935,72.6958,72.9637,18154.0
2021-08-25 12:00:00,73.56,73.81,73.55,73.64,34934.0,72.9935,73.2416,72.9836,73.0729,34934.0
2021-08-25 12:30:00,73.67,73.68,73.51,73.52,21069.0,73.1027,73.1126,72.9439,72.9538,21069.0
2021-08-25 13:00:00,73.54,73.79,73.54,73.77,19014.0,72.9737,73.2217,72.9737,73.2019,19014.0
2021-08-25 13:30:00,73.79,73.79,73.62,73.63,19713.0,73.2217,73.2217,73.0531,73.063,19713.0
2021-08-25 14:00:00,73.61,73.72,73.59,73.63,20623.0,73.0431,73.1523,73.0233,73.063,20623.0
2021-08-25 14:30:00,73.64,73.72,73.44,73.5,92473.0,73.0729,73.1523,72.8744,72.934,92473.0
2021-08-25 15:00:00,73.5,73.53,73.29,73.38,109112.0,72.934,72.9637,72.7256,72.8149,109112.0
2021-08-25 15:30:00,73.39,73.53,73.26,73.5,151347.0,72.8248,72.9637,72.6958,72.934,151347.0
2021-08-26 09:30:00,73.32,73.5,73.0,73.28,20147.0,72.7554,72.934,72.4378,72.7157,20147.0
2021-08-26 10:00:00,73.31,73.36,72.81,73.07,19650.0,72.7454,72.7951,72.2493,72.5073,19650.0
2021-08-26 10:30:00,73.07,73.12,72.37,72.63,78760.0,72.5073,72.5569,71.8127,72.0707,78760.0
2021-08-26 11:00:00,72.61,72.95,72.5,72.86,25541.0,72.0508,72.3882,71.9417,72.2989,25541.0
2021-08-26 11:30:00,72.81,72.88,72.51,72.53,35649.0,72.2493,72.3188,71.9516,71.9714,35649.0
2021-08-26 12:00:00,72.54,72.68,72.48,72.55,33320.0,71.9814,72.1203,71.9218,71.9913,33320.0
2021-08-26 12:30:00,72.56,72.66,72.36,72.45,41002.0,72.0012,72.1004,71.8028,71.8921,41002.0
2021-08-26 13:00:00,72.47,72.53,72.32,72.35,33541.0,71.9119,71.9714,71.7631,71.7928,33541.0
2021-08-26 13:30:00,72.35,72.47,72.3,72.31,32173.0,71.7928,71.9119,71.7432,71.7531,32173.0
2021-08-26 14:00:00,72.33,72.34,72.02,72.17,29262.0,71.773,71.7829,71.4654,71.6142,29262.0
2021-08-26 14:30:00,72.16,72.22,71.9,71.9,32261.0,71.6043,71.6638,71.3463,71.3463,32261.0
2021-08-26 15:00:00,71.91,72.01,71.8,71.99,51012.0,71.3562,71.4555,71.2471,71.4356,51012.0
2021-08-26 15:30:00,71.98,72.01,71.7,71.73,164259.0,71.4257,71.4555,71.1478,71.1776,164259.0
2021-08-27 09:30:00,72.3,72.53,72.04,72.24,83240.0,71.7432,71.9714,71.4852,71.6837,83240.0
2021-08-27 10:00:00,72.27,72.66,72.14,72.55,70871.0,71.7135,72.1004,71.5845,71.9913,70871.0
2021-08-27 10:30:00,72.56,72.68,72.37,72.68,36014.0,72.0012,72.1203,71.8127,72.1203,36014.0
2021-08-27 11:00:00,72.7,72.84,72.65,72.82,112875.0,72.1401,72.2791,72.0905,72.2592,112875.0
2021-08-27 11:30:00,72.8,73.12,72.8,73.07,37640.0,72.2394,72.5569,72.2394,72.5073,37640.0
2021-08-27 12:00:00,73.08,73.21,72.98,73.12,88847.0,72.5172,72.6462,72.418,72.5569,88847.0
2021-08-27 12:30:00,73.14,73.15,72.97,73.0,54907.0,72.5768,72.5867,72.4081,72.4378,54907.0
2021-08-27 13:00:00,73.0,73.24,72.98,73.23,60664.0,72.4378,72.676,72.418,72.6661,60664.0
2021-08-27 13:30:00,73.24,73.38,73.2,73.34,26875.0,72.676,72.8149,72.6363,72.7752,26875.0
2021-08-27 14:00:00,73.37,73.38,73.19,73.28,90749.0,72.805,72.8149,72.6264,72.7157,90749.0
2021-08-27 14:30:00,73.27,73.35,73.15,73.23,101714.0,72.7058,72.7851,72.5867,72.6661,101714.0
2021-08-27 15:00:00,73.24,73.24,73.01,73.03,74391.0,72.676,72.676,72.4478,72.4676,74391.0
2021-08-27 15:30:00,73.02,73.11,72.78,72.91,223715.0,72.4577,72.547,72.2195,72.3485,223715.0
2021-08-30 09:30:00,73.07,73.07,71.92,72.29,43290.0,72.5073,72.5073,71.3661,71.7333,43290.0
2021-08-30 10:00:00,72.29,72.32,72.02,72.29,27756.0,71.7333,71.7631,71.4654,71.7333,27756.0
2021-08-30 10:30:00,72.3,72.5,72.19,72.33,45212.0,71.7432,71.9417,71.6341,71.773,45212.0
2021-08-30 11:00:00,72.34,72.37,72.18,72.2,26884.0,71.7829,71.8127,71.6241,71.644,26884.0
2021-08-30 11:30:00,72.2,72.33,72.07,72.29,36634.0,71.644,71.773,71.515,71.7333,36634.0
2021-08-30 12:00:00,72.29,72.41,72.13,72.17,24757.0,71.7333,71.8524,71.5745,71.6142,24757.0
2021-08-30 12:30:00,72.17,72.26,72.15,72.23,21781.0,71.6142,71.7035,71.5944,71.6738,21781.0
2021-08-30 13:00:00,72.25,72.25,72.01,72.2,37962.0,71.6936,71.6936,71.4555,71.644,37962.0
2021-08-30 13:30:00,72.2,72.35,72.15,72.3,52188.0,71.644,71.7928,71.5944,71.7432,52188.0
2021-08-30 14:00:00,72.32,72.35,72.13,72.19,27844.0,71.7631,71.7928,71.5745,71.6341,27844.0
2021-08-30 14:30:00,72.19,72.21,72.1,72.21,22048.0,71.6341,71.6539,71.5448,71.6539,22048.0
2021-08-30 15:00:00,72.2,72.38,72.13,72.2,38805.0,71.644,71.8226,71.5745,71.644,38805.0
2021-08-30 15:30:00,72.21,72.23,71.92,71.95,109483.0,71.6539,71.6738,71.3661,71.3959,109483.0
2021-08-31 09:30:00,73.78,73.78,72.6,72.71,171838.0,73.2118,73.2118,72.0409,72.1501,171838.0
2021-08-31 10:00:00,72.72,73.13,72.68,72.84,86153.0,72.16,72.5668,72.1203,72.2791,86153.0
2021-08-31 10:30:00,72.82,73.24,72.73,73.03,55483.0,72.2592,72.676,72.1699,72.4676,55483.0
2021-08-31 11:00:00,73.05,73.12,72.82,73.05,54800.0,72.4874,72.5569,72.2592,72.4874,54800.0
2021-08-31 11:30:00,73.05,73.07,72.66,72.72,65866.0,72.4874,72.5073,72.1004,72.16,65866.0
2021-08-31 12:00:00,72.71,72.84,72.66,72.75,45812.0,72.1501,72.2791,72.1004,72.1898,45812.0
2021-08-31 12:30:00,72.75,72.77,72.46,72.73,51307.0,72.1898,72.2096,71.902,72.1699,51307.0
2021-08-31 13:00:00,72.72,72.82,72.59,72.7,49885.0,72.16,72.2592,72.031,72.1401,49885.0
2021-08-31 13:30:00,72.67,72.72,72.62,72.68,27786.0,72.1104,72.16,72.0608,72.1203,27786.0
2021-08-31 14:00:00,72.67,72.69,72.39,72.4,45288.0,72.1104,72.1302,71.8325,71.8425,45288.0
2021-08-31 14:30:00,72.41,72.64,72.28,72.63,84357.0,71.8524,72.0806,71.7234,72.0707,84357.0
2021-08-31 15:00:00,72.64,72.76,72.5,72.74,59983.0,72.0806,72.1997,71.9417,72.1798,59983.0
2021-08-31 15:30:00,72.75,72.9,72.64,72.67,489560.0,72.1898,72.3386,72.0806,72.1104,489560.0
2021-09-01 09:30:00,72.7,72.97,71.47,71.48,48956.0,72.1401,72.4081,70.9196,70.9295,48956.0
2021-09-01 10:00:00,71.58,72.0,71.52,71.7,40931.0,71.0288,71.4455,70.9692,71.1478,40931.0
2021-09-01 10:30:00,71.65,72.16,71.6,72.03,68959.0,71.0982,71.6043,71.0486,71.4753,68959.0
2021-09-01 11:00:00,72.06,72.09,71.45,71.54,70020.0,71.5051,71.5348,70.8998,70.9891,70020.0
2021-09-01 11:30:00,71.56,71.72,71.45,71.51,35467.0,71.0089,71.1677,70.8998,70.9593,35467.0
2021-09-01 12:00:00,71.5,71.84,71.44,71.83,49646.0,70.9494,71.2868,70.8898,71.2768,49646.0
2021-09-01 12:30:00,71.83,72.18,71.82,72.12,36964.0,71.2768,71.6241,71.2669,71.5646,36964.0
2021-09-01 13:00:00,72.12,72.26,72.12,72.23,41599.0,71.5646,71.7035,71.5646,71.6738,41599.0
2021-09-01 13:30:00,72.24,72.34,72.11,72.18,36251.0,71.6837,71.7829,71.5547,71.6241,36251.0
2021-09-01 14:00:00,72.2,72.3,72.14,72.25,36158.0,71.644,71.7432,71.5845,71.6936,36158.0
2021-09-01 14:30:00,72.23,72.24,71.93,71.94,29662.0,71.6738,71.6837,71.3761,71.386,29662.0
2021-09-01 15:00:00,71.94,71.96,71.78,71.86,33754.0,71.386,71.4058,71.2272,71.3066,33754.0
2021-09-01 15:30:00,71.85,71.99,71.81,71.94,105546.0,71.2967,71.4356,71.257,71.386,105546.0
2021-09-02 09:30:00,72.04,72.52,72.04,72.26,24272.0,71.4852,71.9615,71.4852,71.7035,24272.0
2021-09-02 10:00:00,72.43,73.18,72.36,73.18,29298.0,71.8722,72.6164,71.8028,72.6164,29298.0
2021-09-02 10:30:00,73.15,73.46,73.08,73.34,35513.0,72.5867,72.8943,72.5172,72.7752,35513.0
2021-09-02 11:00:00,73.34,73.59,73.32,73.47,42662.0,72.7752,73.0233,72.7554,72.9042,42662.0
2021-09-02 11:30:00,73.45,73.56,73.35,73.54,44756.0,72.8844,72.9935,72.7851,72.9737,44756.0
2021-09-02 12:00:00,73.55,73.58,73.32,73.36,39884.0,72.9836,73.0134,72.7554,72.7951,39884.0
2021-09-02 12:30:00,73.37,73.42,73.23,73.33,27737.0,72.805,72.8546,72.6661,72.7653,27737.0
2021-09-02 13:00:00,73.34,73.34,73.19,73.23,24281.0,72.7752,72.7752,72.6264,72.6661,24281.0
2021-09-02 13:30:00,73.24,73.25,73.01,73.02,48627.0,72.676,72.6859,72.4478,72.4577,48627.0
2021-09-02 14:00:00,73.08,73.29,72.97,73.27,49225.0,72.5172,72.7256,72.4081,72.7058,49225.0
2021-09-02 14:30:00,73.26,73.33,73.17,73.28,41762.0,72.6958,72.7653,72.6065,72.7157,41762.0
2021-09-02 15:00:00,73.28,73.33,73.1,73.13,38158.0,72.7157,72.7653,72.5371,72.5668,38158.0
2021-09-02 15:30:00,73.13,73.39,73.04,73.38,123634.0,72.5668,72.8248,72.4775,72.8149,123634.0
2021-09-03 09:30:00,73.01,73.16,72.67,72.67,30196.0,72.4478,72.5966,72.1104,72.1104,30196.0
2021-09-03 10:00:00,72.63,73.06,72.37,72.76,32500.0,72.0707,72.4974,71.8127,72.1997,32500.0
2021-09-03 10:30:00,72.74,72.87,72.57,72.69,32064.0,72.1798,72.3088,72.0111,72.1302,32064.0
2021-09-03 11:00:00,72.75,72.84,72.5,72.59,24781.0,72.1898,72.2791,71.9417,72.031,24781.0
2021-09-03 11:30:00,72.59,72.63,72.41,72.55,18327.0,72.031,72.0707,71.8524,71.9913,18327.0
2021-09-03 12:00:00,72.54,72.62,72.43,72.62,20630.0,71.9814,72.0608,71.8722,72.0608,20630.0
2021-09-03 12:30:00,72.61,72.72,72.53,72.68,23364.0,72.0508,72.16,71.9714,72.1203,23364.0
2021-09-03 13:00:00,72.7,72.94,72.69,72.91,19832.0,72.1401,72.3783,72.1302,72.3485,19832.0
2021-09-03 13:30:00,72.93,73.0,72.92,72.98,27698.0,72.3684,72.4378,72.3584,72.418,27698.0
2021-09-03 14:00:00,72.97,73.02,72.92,72.96,21143.0,72.4081,72.4577,72.3584,72.3981,21143.0
2021-09-03 14:30:00,72.96,72.96,72.77,72.85,25351.0,72.3981,72.3981,72.2096,72.289,25351.0
2021-09-03 15:00:00,72.85,72.96,72.74,72.77,36778.0,72.289,72.3981,72.1798,72.2096,36778.0
2021-09-03 15:30:00,72.77,72.85,72.51,72.55,85894.0,72.2096,72.289,71.9516,71.9913,85894.0
2021-09-07 09:30:00,72.0,72.75,72.0,72.21,39594.0,71.4455,72.1898,71.4455,71.6539,39594.0
2021-09-07 10:00:00,72.16,72.35,71.64,71.64,31662.0,71.6043,71.7928,71.0883,71.0883,31662.0
2021-09-07 10:30:00,71.58,71.58,71.25,71.36,25277.0,71.0288,71.0288,70.7013,70.8105,25277.0
2021-09-07 11:00:00,71.36,71.61,71.26,71.58,16472.0,70.8105,71.0585,70.7112,71.0288,16472.0
2021-09-07 11:30:00,71.61,71.67,71.29,71.41,14403.0,71.0585,71.1181,70.741,70.8601,14403.0
2021-09-07 12:00:00,71.36,71.54,71.24,71.3,17889.0,70.8105,70.9891,70.6914,70.7509,17889.0
2021-09-07 12:30:00,71.31,71.7,71.31,71.7,14488.0,70.7608,71.1478,70.7608,71.1478,14488.0
2021-09-07 13:00:00,71.75,71.85,71.64,71.65,61873.0,71.1975,71.2967,71.0883,71.0982,61873.0
2021-09-07 13:30:00,71.66,71.71,71.62,71.68,40455.0,71.1081,71.1578,71.0685,71.128,40455.0
2021-09-07 14:00:00,71.67,71.7,71.53,71.6,30293.0,71.1181,71.1478,70.9791,71.0486,30293.0
2021-09-07 14:30:00,71.62,71.73,71.6,71.67,25817.0,71.0685,71.1776,71.0486,71.1181,25817.0
2021-09-07 15:00:00,71.66,71.7,71.5,71.59,23572.0,71.1081,71.1478,70.9494,71.0387,23572.0
2021-09-07 15:30:00,71.59,71.6,71.21,71.27,107495.0,71.0387,71.0486,70.6616,70.7212,107495.0
2021-09-08 09:30:00,71.01,71.49,70.8,71.22,94617.0,70.4632,70.9395,70.2548,70.6715,94617.0
2021-09-08 10:00:00,71.24,71.49,70.76,70.8,46800.0,70.6914,70.9395,70.2151,70.2548,46800.0
2021-09-08 10:30:00,70.73,70.86,70.49,70.71,24138.0,70.1853,70.3143,69.9472,70.1655,24138.0
2021-09-08 11:00:00,70.74,70.86,70.65,70.79,56295.0,70.1952,70.3143,70.1059,70.2448,56295.0
2021-09-08 11:30:00,70.77,70.93,70.66,70.93,21297.0,70.225,70.3838,70.1158,70.3838,21297.0
2021-09-08 12:00:00,70.97,71.25,70.97,71.2,136892.0,70.4235,70.7013,70.4235,70.6517,136892.0
2021-09-08 12:30:00,71.2,71.21,70.98,71.08,34896.0,70.6517,70.6616,70.4334,70.5326,34896.0
2021-09-08 13:00:00,71.06,71.09,70.91,71.0,20498.0,70.5128,70.5425,70.3639,70.4532,20498.0
2021-09-08 13:30:00,70.99,71.05,70.88,70.9,25437.0,70.4433,70.5028,70.3342,70.354,25437.0
2021-09-08 14:00:00,70.89,71.04,70.79,70.91,34270.0,70.3441,70.4929,70.2448,70.3639,34270.0
2021-09-08 14:30:00,70.9,71.07,70.89,71.0,181986.0,70.354,70.5227,70.3441,70.4532,181986.0
2021-09-08 15:00:00,71.0,71.21,70.94,71.05,61392.0,70.4532,70.6616,70.3937,70.5028,61392.0
2021-09-08 15:30:00,71.04,71.22,71.03,71.19,134780.0,70.4929,70.6715,70.483,70.6418,134780.0
2021-09-09 09:30:00,70.8,71.4,70.74,71.37,42057.0,70.2745,70.87,70.2149,70.8402,42057.0
2021-09-09 10:00:00,71.47,72.09,71.26,72.03,131586.0,70.9395,71.5549,70.7311,71.4953,131586.0
2021-09-09 10:30:00,72.02,72.17,71.72,71.8,49416.0,71.4854,71.6343,71.1876,71.267,49416.0
2021-09-09 11:00:00,71.76,71.87,71.29,71.37,38117.0,71.2273,71.3365,70.7608,70.8402,38117.0
2021-09-09 11:30:00,71.38,71.57,71.3,71.57,33299.0,70.8502,71.0387,70.7708,71.0387,33299.0
2021-09-09 12:00:00,71.55,71.55,71.26,71.38,43295.0,71.0189,71.0189,70.7311,70.8502,43295.0
2021-09-09 12:30:00,71.36,71.46,71.2,71.31,33756.0,70.8303,70.9296,70.6715,70.7807,33756.0
2021-09-09 13:00:00,71.3,71.45,71.13,71.34,66640.0,70.7708,70.9196,70.602,70.8105,66640.0
2021-09-09 13:30:00,71.33,71.38,71.08,71.32,65170.0,70.8005,70.8502,70.5524,70.7906,65170.0
2021-09-09 14:00:00,71.31,71.38,71.14,71.29,64045.0,70.7807,70.8502,70.6119,70.7608,64045.0
2021-09-09 14:30:00,71.28,71.38,71.09,71.36,65830.0,70.7509,70.8502,70.5623,70.8303,65830.0
2021-09-09 15:00:00,71.37,71.48,71.27,71.4,145503.0,70.8402,70.9494,70.741,70.87,145503.0
2021-09-09 15:30:00,71.4,71.56,71.2,71.35,337398.0,70.87,71.0288,70.6715,70.8204,337398.0
2021-09-10 09:30:00,71.89,71.97,71.11,71.11,28426.0,71.3564,71.4358,70.5822,70.5822,28426.0
2021-09-10 10:00:00,71.07,71.07,70.71,70.9,33107.0,70.5425,70.5425,70.1851,70.3737,33107.0
2021-09-10 10:30:00,70.85,70.9,70.53,70.59,28963.0,70.3241,70.3737,70.0065,70.066,28963.0
2021-09-10 11:00:00,70.58,70.86,70.52,70.79,24866.0,70.0561,70.334,69.9965,70.2645,24866.0
2021-09-10 11:30:00,70.8,71.04,70.79,70.96,22664.0,70.2745,70.5127,70.2645,70.4333,22664.0
2021-09-10 12:00:00,70.95,71.17,70.89,71.17,17998.0,70.4234,70.6417,70.3638,70.6417,17998.0
2021-09-10 12:30:00,71.17,71.3,71.13,71.29,17766.0,70.6417,70.7708,70.602,70.7608,17766.0
2021-09-10 13:00:00,71.3,71.42,71.24,71.27,23423.0,70.7708,70.8899,70.7112,70.741,23423.0
2021-09-10 13:30:00,71.27,71.33,71.17,71.27,23230.0,70.741,70.8005,70.6417,70.741,23230.0
2021-09-10 14:00:00,71.27,71.54,71.27,71.48,89483.0,70.741,71.009,70.741,70.9494,89483.0
2021-09-10 14:30:00,71.48,71.54,71.22,71.22,80916.0,70.9494,71.009,70.6913,70.6913,80916.0
2021-09-10 15:00:00,71.23,71.34,71.05,71.08,35323.0,70.7013,70.8105,70.5226,70.5524,35323.0
2021-09-10 15:30:00,71.06,71.06,70.52,70.55,124333.0,70.5325,70.5325,69.9965,70.0263,124333.0
2021-09-13 09:30:00,71.34,71.61,70.67,71.0,38683.0,70.8105,71.0785,70.1454,70.473,38683.0
2021-09-13 10:00:00,70.96,71.4,70.63,71.4,44067.0,70.4333,70.87,70.1057,70.87,44067.0
2021-09-13 10:30:00,71.36,71.87,71.27,71.77,38257.0,70.8303,71.3365,70.741,71.2373,38257.0
2021-09-13 11:00:00,71.78,71.78,71.25,71.55,25704.0,71.2472,71.2472,70.7211,71.0189,25704.0
2021-09-13 11:30:00,71.58,71.72,71.48,71.53,27708.0,71.0487,71.1876,70.9494,70.999,27708.0
2021-09-13 12:00:00,71.52,71.62,71.41,71.48,22263.0,70.9891,71.0884,70.8799,70.9494,22263.0
2021-09-13 12:30:00,71.46,71.51,71.22,71.26,21211.0,70.9296,70.9792,70.6913,70.7311,21211.0
2021-09-13 13:00:00,71.27,71.3,70.77,70.79,35034.0,70.741,70.7708,70.2447,70.2645,35034.0
2021-09-13 13:30:00,70.8,70.83,70.55,70.56,33456.0,70.2745,70.3042,70.0263,70.0362,33456.0
2021-09-13 14:00:00,70.57,70.67,70.4,70.57,38972.0,70.0462,70.1454,69.8774,70.0462,38972.0
2021-09-13 14:30:00,70.56,70.59,70.36,70.47,55396.0,70.0362,70.066,69.8377,69.9469,55396.0
2021-09-13 15:00:00,70.48,70.67,70.17,70.67,90685.0,69.9568,70.1454,69.6491,70.1454,90685.0
2021-09-13 15:30:00,70.65,70.91,70.56,70.89,161535.0,70.1256,70.3836,70.0362,70.3638,161535.0
2021-09-14 09:30:00,71.16,71.33,70.27,70.31,38632.0,70.6318,70.8005,69.7484,69.7881,38632.0
2021-09-14 10:00:00,70.32,70.33,69.69,69.83,110449.0,69.798,69.808,69.1727,69.3117,110449.0
2021-09-14 10:30:00,69.76,70.04,69.64,69.65,41877.0,69.2422,69.5201,69.1231,69.133,41877.0
2021-09-14 11:00:00,69.66,70.0,69.62,70.0,26269.0,69.1429,69.4804,69.1032,69.4804,26269.0
2021-09-14 11:30:00,70.02,70.26,69.85,70.22,38651.0,69.5003,69.7385,69.3315,69.6988,38651.0
2021-09-14 12:00:00,70.23,70.42,70.2,70.4,24902.0,69.7087,69.8973,69.6789,69.8774,24902.0
2021-09-14 12:30:00,70.41,70.45,70.16,70.2,34032.0,69.8874,69.9271,69.6392,69.6789,34032.0
2021-09-14 13:00:00,70.18,70.42,70.09,70.42,29790.0,69.6591,69.8973,69.5697,69.8973,29790.0
2021-09-14 13:30:00,70.4,70.44,70.25,70.41,24957.0,69.8774,69.9171,69.7285,69.8874,24957.0
2021-09-14 14:00:00,70.4,70.42,70.21,70.34,83341.0,69.8774,69.8973,69.6888,69.8179,83341.0
2021-09-14 14:30:00,70.32,70.32,70.06,70.13,59164.0,69.798,69.798,69.54,69.6094,59164.0
2021-09-14 15:00:00,70.13,70.31,70.05,70.08,103821.0,69.6094,69.7881,69.53,69.5598,103821.0
2021-09-14 15:30:00,70.07,70.13,69.79,69.85,195793.0,69.5499,69.6094,69.272,69.3315,195793.0
2021-09-15 09:30:00,69.85,70.05,69.63,69.85,85599.0,69.3315,69.53,69.1131,69.3315,85599.0
2021-09-15 10:00:00,69.93,70.08,69.4,69.64,58307.0,69.4109,69.5598,68.8849,69.1231,58307.0
2021-09-15 10:30:00,69.65,69.86,69.2,69.32,50228.0,69.133,69.3414,68.6863,68.8055,50228.0
2021-09-15 11:00:00,69.33,69.94,69.29,69.87,92615.0,68.8154,69.4208,68.7757,69.3514,92615.0
2021-09-15 11:30:00,69.89,69.98,69.78,69.98,47727.0,69.3712,69.4606,69.262,69.4606,47727.0
2021-09-15 12:00:00,70.01,70.26,69.89,70.14,37560.0,69.4903,69.7385,69.3712,69.6194,37560.0
2021-09-15 12:30:00,70.14,70.22,70.03,70.16,40829.0,69.6194,69.6988,69.5102,69.6392,40829.0
2021-09-15 13:00:00,70.17,70.33,70.15,70.27,27634.0,69.6491,69.808,69.6293,69.7484,27634.0
2021-09-15 13:30:00,70.28,70.44,70.25,70.34,38768.0,69.7583,69.9171,69.7285,69.8179,38768.0
2021-09-15 14:00:00,70.32,70.35,69.98,70.08,34147.0,69.798,69.8278,69.4606,69.5598,34147.0
2021-09-15 14:30:00,70.08,70.23,69.98,69.98,43842.0,69.5598,69.7087,69.4606,69.4606,43842.0
2021-09-15 15:00:00,69.99,70.3,69.95,70.18,50338.0,69.4705,69.7782,69.4308,69.6591,50338.0
2021-09-15 15:30:00,70.19,70.46,70.15,70.45,177179.0,69.669,69.937,69.6293,69.9271,177179.0
2021-09-16 09:30:00,70.61,70.8,70.19,70.34,31393.0,70.0859,70.2745,69.669,69.8179,31393.0
2021-09-16 10:00:00,70.3,70.34,69.96,70.09,29232.0,69.7782,69.8179,69.4407,69.5697,29232.0
2021-09-16 10:30:00,70.08,70.23,69.58,69.69,28502.0,69.5598,69.7087,69.0635,69.1727,28502.0
2021-09-16 11:00:00,69.68,69.95,69.66,69.87,22950.0,69.1628,69.4308,69.1429,69.3514,22950.0
2021-09-16 11:30:00,69.91,69.95,69.69,69.71,23344.0,69.3911,69.4308,69.1727,69.1926,23344.0
2021-09-16 12:00:00,69.71,69.75,69.49,69.53,33607.0,69.1926,69.2323,68.9742,69.0139,33607.0
2021-09-16 12:30:00,69.53,69.8,69.52,69.69,28714.0,69.0139,69.2819,69.004,69.1727,28714.0
2021-09-16 13:00:00,69.68,69.71,69.54,69.55,26186.0,69.1628,69.1926,69.0238,69.0337,26186.0
2021-09-16 13:30:00,69.53,69.55,69.26,69.28,42670.0,69.0139,69.0337,68.7459,68.7657,42670.0
2021-09-16 14:00:00,69.26,69.35,69.07,69.11,48694.0,68.7459,68.8352,68.5573,68.597,48694.0
2021-09-16 14:30:00,69.11,69.14,68.86,69.09,49261.0,68.597,68.6268,68.3489,68.5772,49261.0
2021-09-16 15:00:00,69.09,69.36,69.07,69.08,57554.0,68.5772,68.8452,68.5573,68.5672,57554.0
2021-09-16 15:30:00,69.08,69.15,68.61,68.64,151787.0,68.5672,68.6367,68.1007,68.1305,151787.0
2021-09-17 09:30:00,68.5,68.97,68.35,68.5,270976.0,67.9915,68.458,67.8427,67.9915,270976.0
2021-09-17 10:00:00,68.53,68.68,68.22,68.22,41697.0,68.0213,68.1702,67.7136,67.7136,41697.0
2021-09-17 10:30:00,68.22,68.46,68.16,68.4,29508.0,67.7136,67.9518,67.6541,67.8923,29508.0
2021-09-17 11:00:00,68.38,68.7,68.37,68.58,21886.0,67.8724,68.1901,67.8625,68.0709,21886.0
2021-09-17 11:30:00,68.58,68.61,68.36,68.59,24302.0,68.0709,68.1007,67.8526,68.0809,24302.0
2021-09-17 12:00:00,68.63,68.73,68.56,68.64,36397.0,68.1206,68.2198,68.0511,68.1305,36397.0
2021-09-17 12:30:00,68.63,68.84,68.62,68.66,34697.0,68.1206,68.329,68.1106,68.1503,34697.0
2021-09-17 13:00:00,68.66,68.66,68.31,68.37,45876.0,68.1503,68.1503,67.8029,67.8625,45876.0
2021-09-17 13:30:00,68.37,68.45,68.13,68.19,30943.0,67.8625,67.9419,67.6243,67.6838,30943.0
2021-09-17 14:00:00,68.17,68.32,68.12,68.25,51169.0,67.664,67.8129,67.6144,67.7434,51169.0
2021-09-17 14:30:00,68.25,68.52,68.21,68.39,40672.0,67.7434,68.0114,67.7037,67.8824,40672.0
2021-09-17 15:00:00,68.44,68.53,68.27,68.39,52890.0,67.932,68.0213,67.7632,67.8824,52890.0
2021-09-17 15:30:00,68.39,68.5,68.05,68.45,274176.0,67.8824,67.9915,67.5449,67.9419,274176.0
2021-09-20 09:30:00,66.67,67.78,66.4,67.74,126495.0,66.1751,67.2769,65.9071,67.2372,126495.0
2021-09-20 10:00:00,67.67,68.15,67.47,67.63,152412.0,67.1677,67.6441,66.9692,67.128,152412.0
2021-09-20 10:30:00,67.62,68.04,67.44,67.81,169023.0,67.1181,67.535,66.9394,67.3067,169023.0
2021-09-20 11:00:00,67.81,68.05,67.71,67.84,125866.0,67.3067,67.5449,67.2074,67.3364,125866.0
2021-09-20 11:30:00,67.84,67.84,67.57,67.59,60144.0,67.3364,67.3364,67.0684,67.0883,60144.0
2021-09-20 12:00:00,67.61,67.61,67.3,67.58,42642.0,67.1081,67.1081,66.8004,67.0784,42642.0
2021-09-20 12:30:00,67.57,67.68,67.38,67.39,42293.0,67.0684,67.1776,66.8799,66.8898,42293.0
2021-09-20 13:00:00,67.38,67.62,67.24,67.61,39622.0,66.8799,67.1181,66.7409,67.1081,39622.0
2021-09-20 13:30:00,67.6,67.81,67.53,67.81,83726.0,67.0982,67.3067,67.0287,67.3067,83726.0
2021-09-20 14:00:00,67.89,67.9,67.48,67.55,29093.0,67.3861,67.396,66.9791,67.0486,29093.0
2021-09-20 14:30:00,67.55,67.76,67.37,67.69,49930.0,67.0486,67.257,66.8699,67.1875,49930.0
2021-09-20 15:00:00,67.65,68.2,67.6,68.17,110682.0,67.1478,67.6938,67.0982,67.664,110682.0
2021-09-20 15:30:00,68.17,68.69,68.15,68.58,175706.0,67.664,68.1801,67.6441,68.0709,175706.0
2021-09-21 09:30:00,68.89,69.16,68.15,68.32,38777.0,68.3786,68.6466,67.6441,67.8129,38777.0
2021-09-21 10:00:00,68.32,68.42,67.8,68.04,39824.0,67.8129,67.9121,67.2967,67.535,39824.0
2021-09-21 10:30:00,68.02,68.09,67.39,67.53,53814.0,67.5151,67.5846,66.8898,67.0287,53814.0
2021-09-21 11:00:00,67.52,67.81,67.21,67.24,33757.0,67.0188,67.3067,66.7111,66.7409,33757.0
2021-09-21 11:30:00,67.28,67.81,67.28,67.71,52910.0,66.7806,67.3067,66.7806,67.2074,52910.0
2021-09-21 12:00:00,67.67,68.16,67.67,68.05,30240.0,67.1677,67.6541,67.1677,67.5449,30240.0
2021-09-21 12:30:00,68.05,68.11,67.82,67.96,26123.0,67.5449,67.6044,67.3166,67.4555,26123.0
2021-09-21 13:00:00,67.96,67.99,67.77,67.86,21564.0,67.4555,67.4853,67.267,67.3563,21564.0
2021-09-21 13:30:00,67.8,67.89,67.68,67.69,22235.0,67.2967,67.3861,67.1776,67.1875,22235.0
2021-09-21 14:00:00,67.7,67.79,67.43,67.48,81898.0,67.1975,67.2868,66.9295,66.9791,81898.0
2021-09-21 14:30:00,67.48,67.95,67.47,67.86,36122.0,66.9791,67.4456,66.9692,67.3563,36122.0
2021-09-21 15:00:00,67.86,68.1,67.86,68.0,56731.0,67.3563,67.5945,67.3563,67.4952,56731.0
2021-09-21 15:30:00,68.02,68.2,67.71,67.76,222913.0,67.5151,67.6938,67.2074,67.257,222913.0
2021-09-22 09:30:00,68.47,69.62,68.47,69.55,50150.0,67.9618,69.1032,67.9618,69.0337,50150.0
2021-09-22 10:00:00,69.57,69.89,69.43,69.45,78137.0,69.0536,69.3712,68.9146,68.9345,78137.0
2021-09-22 10:30:00,69.46,69.64,69.37,69.5,39399.0,68.9444,69.1231,68.8551,68.9841,39399.0
2021-09-22 11:00:00,69.51,69.78,69.36,69.73,57641.0,68.994,69.262,68.8452,69.2124,57641.0
2021-09-22 11:30:00,69.71,69.8,69.5,69.63,46184.0,69.1926,69.2819,68.9841,69.1131,46184.0
2021-09-22 12:00:00,69.65,69.8,69.61,69.8,20372.0,69.133,69.2819,69.0933,69.2819,20372.0
2021-09-22 12:30:00,69.82,69.93,69.81,69.92,33049.0,69.3017,69.4109,69.2918,69.401,33049.0
2021-09-22 13:00:00,69.91,69.93,69.78,69.87,30194.0,69.3911,69.4109,69.262,69.3514,30194.0
2021-09-22 13:30:00,69.86,69.98,69.76,69.94,32695.0,69.3414,69.4606,69.2422,69.4208,32695.0
2021-09-22 14:00:00,69.93,70.3,69.77,70.2,46205.0,69.4109,69.7782,69.2521,69.6789,46205.0
2021-09-22 14:30:00,70.19,70.27,69.49,69.83,92315.0,69.669,69.7484,68.9742,69.3117,92315.0
2021-09-22 15:00:00,69.79,70.15,69.74,70.12,61277.0,69.272,69.6293,69.2223,69.5995,61277.0
2021-09-22 15:30:00,70.09,70.1,69.55,69.67,91799.0,69.5697,69.5797,69.0337,69.1529,91799.0
2021-09-23 09:30:00,70.06,71.03,70.0,70.92,81792.0,69.54,70.5028,69.4804,70.3936,81792.0
2021-09-23 10:00:00,70.92,71.35,70.88,71.06,70288.0,70.3936,70.8204,70.3539,70.5325,70288.0
2021-09-23 10:30:00,71.09,71.5,71.0,71.5,54053.0,70.5623,70.9693,70.473,70.9693,54053.0
2021-09-23 11:00:00,71.48,71.64,71.36,71.59,33481.0,70.9494,71.1082,70.8303,71.0586,33481.0
2021-09-23 11:30:00,71.58,71.76,71.44,71.58,25611.0,71.0487,71.2273,70.9097,71.0487,25611.0
2021-09-23 12:00:00,71.62,71.8,71.57,71.78,41531.0,71.0884,71.267,71.0387,71.2472,41531.0
2021-09-23 12:30:00,71.8,71.91,71.7,71.84,28605.0,71.267,71.3762,71.1678,71.3067,28605.0
2021-09-23 13:00:00,71.83,71.9,71.72,71.75,22170.0,71.2968,71.3663,71.1876,71.2174,22170.0
2021-09-23 13:30:00,71.76,71.93,71.69,71.9,21502.0,71.2273,71.3961,71.1579,71.3663,21502.0
2021-09-23 14:00:00,71.89,71.89,71.69,71.78,37240.0,71.3564,71.3564,71.1579,71.2472,37240.0
2021-09-23 14:30:00,71.77,71.83,71.55,71.73,43645.0,71.2373,71.2968,71.0189,71.1976,43645.0
2021-09-23 15:00:00,71.73,71.77,71.43,71.56,58115.0,71.1976,71.2373,70.8998,71.0288,58115.0
2021-09-23 15:30:00,71.56,71.62,71.21,71.25,122270.0,71.0288,71.0884,70.6814,70.7211,122270.0
2021-09-24 09:30:00,70.91,71.56,70.91,71.39,21223.0,70.3836,71.0288,70.3836,70.8601,21223.0
2021-09-24 10:00:00,71.39,71.45,71.22,71.33,13983.0,70.8601,70.9196,70.6913,70.8005,13983.0
2021-09-24 10:30:00,71.33,71.62,71.27,71.56,26256.0,70.8005,71.0884,70.741,71.0288,26256.0
2021-09-24 11:00:00,71.55,71.73,71.47,71.66,44851.0,71.0189,71.1976,70.9395,71.1281,44851.0
2021-09-24 11:30:00,71.68,71.76,71.44,71.59,60741.0,71.1479,71.2273,70.9097,71.0586,60741.0
2021-09-24 12:00:00,71.59,71.71,71.51,71.51,22662.0,71.0586,71.1777,70.9792,70.9792,22662.0
2021-09-24 12:30:00,71.54,71.64,71.45,71.61,28991.0,71.009,71.1082,70.9196,71.0785,28991.0
2021-09-24 13:00:00,71.62,71.64,71.5,71.52,19290.0,71.0884,71.1082,70.9693,70.9891,19290.0
2021-09-24 13:30:00,71.53,71.6,71.45,71.47,49998.0,70.999,71.0685,70.9196,70.9395,49998.0
2021-09-24 14:00:00,71.46,71.57,71.46,71.51,38953.0,70.9296,71.0387,70.9296,70.9792,38953.0
2021-09-24 14:30:00,71.52,71.53,71.28,71.45,49751.0,70.9891,70.999,70.7509,70.9196,49751.0
2021-09-24 15:00:00,71.45,71.45,71.23,71.29,45551.0,70.9196,70.9196,70.7013,70.7608,45551.0
2021-09-24 15:30:00,71.3,71.34,71.03,71.05,136671.0,70.7708,70.8105,70.5028,70.5226,136671.0
2021-09-27 09:30:00,71.39,72.91,71.39,72.66,58885.0,70.8601,72.3688,70.8601,72.1207,58885.0
2021-09-27 10:00:00,72.66,72.98,72.6,72.9,62476.0,72.1207,72.4383,72.0611,72.3589,62476.0
2021-09-27 10:30:00,72.93,72.97,72.63,72.74,51062.0,72.3887,72.4284,72.0909,72.2001,51062.0
2021-09-27 11:00:00,72.73,72.77,72.54,72.76,26072.0,72.1901,72.2298,72.0015,72.2199,26072.0
2021-09-27 11:30:00,72.78,73.29,72.75,73.19,102664.0,72.2398,72.746,72.21,72.6467,102664.0
2021-09-27 12:00:00,73.18,73.3,73.07,73.28,59311.0,72.6368,72.7559,72.5276,72.7361,59311.0
2021-09-27 12:30:00,73.27,73.29,72.86,72.86,43933.0,72.7261,72.746,72.3192,72.3192,43933.0
2021-09-27 13:00:00,72.85,72.96,72.75,72.8,43266.0,72.3092,72.4184,72.21,72.2596,43266.0
2021-09-27 13:30:00,72.81,72.85,72.61,72.83,57837.0,72.2695,72.3092,72.071,72.2894,57837.0
2021-09-27 14:00:00,72.82,72.98,72.74,72.97,56404.0,72.2795,72.4383,72.2001,72.4284,56404.0
2021-09-27 14:30:00,72.96,72.99,72.63,72.69,76065.0,72.4184,72.4482,72.0909,72.1504,76065.0
2021-09-27 15:00:00,72.7,72.75,72.58,72.61,66714.0,72.1604,72.21,72.0413,72.071,66714.0
2021-09-27 15:30:00,72.61,72.72,72.47,72.7,217084.0,72.071,72.1802,71.9321,72.1604,217084.0
2021-09-28 09:30:00,72.78,73.4,72.56,72.57,41027.0,72.2398,72.8552,72.0214,72.0313,41027.0
2021-09-28 10:00:00,72.52,72.55,71.66,71.7,17854.0,71.9817,72.0115,71.1281,71.1678,17854.0
2021-09-28 10:30:00,71.67,72.4,71.66,72.4,23670.0,71.138,71.8626,71.1281,71.8626,23670.0
2021-09-28 11:00:00,72.49,72.49,72.06,72.3,51623.0,71.9519,71.9519,71.5251,71.7633,51623.0
2021-09-28 11:30:00,72.26,72.43,72.24,72.42,36968.0,71.7236,71.8924,71.7038,71.8824,36968.0
2021-09-28 12:00:00,72.4,72.43,72.19,72.35,40216.0,71.8626,71.8924,71.6541,71.813,40216.0
2021-09-28 12:30:00,72.35,72.57,72.3,72.44,39883.0,71.813,72.0313,71.7633,71.9023,39883.0
2021-09-28 13:00:00,72.47,72.91,72.41,72.83,33430.0,71.9321,72.3688,71.8725,72.2894,33430.0
2021-09-28 13:30:00,72.84,72.84,72.33,72.37,38188.0,72.2993,72.2993,71.7931,71.8328,38188.0
2021-09-28 14:00:00,72.38,72.66,72.25,72.66,30975.0,71.8427,72.1207,71.7137,72.1207,30975.0
2021-09-28 14:30:00,72.67,73.03,72.57,72.91,25506.0,72.1306,72.4879,72.0313,72.3688,25506.0
2021-09-28 15:00:00,72.91,73.08,72.54,72.54,43814.0,72.3688,72.5375,72.0015,72.0015,43814.0
2021-09-28 15:30:00,72.53,72.73,72.15,72.31,128973.0,71.9916,72.1901,71.6144,71.7733,128973.0
2021-09-29 09:30:00,72.89,72.96,72.27,72.47,25106.0,72.349,72.4184,71.7336,71.9321,25106.0
2021-09-29 10:00:00,72.51,72.66,72.27,72.35,14900.0,71.9718,72.1207,71.7336,71.813,14900.0
2021-09-29 10:30:00,72.3,72.56,72.26,72.53,25314.0,71.7633,72.0214,71.7236,71.9916,25314.0
2021-09-29 11:00:00,72.51,72.56,72.37,72.44,20319.0,71.9718,72.0214,71.8328,71.9023,20319.0
2021-09-29 11:30:00,72.45,72.59,72.12,72.25,72340.0,71.9122,72.0512,71.5847,71.7137,72340.0
2021-09-29 12:00:00,72.26,72.33,72.0,72.09,32377.0,71.7236,71.7931,71.4656,71.5549,32377.0
2021-09-29 12:30:00,72.09,72.18,71.95,72.03,26625.0,71.5549,71.6442,71.4159,71.4953,26625.0
2021-09-29 13:00:00,72.02,72.16,71.98,72.0,27082.0,71.4854,71.6244,71.4457,71.4656,27082.0
2021-09-29 13:30:00,71.99,72.13,71.94,72.05,60211.0,71.4556,71.5946,71.406,71.5152,60211.0
2021-09-29 14:00:00,72.04,72.23,72.04,72.16,74830.0,71.5053,71.6938,71.5053,71.6244,74830.0
2021-09-29 14:30:00,72.17,72.21,71.94,71.97,67678.0,71.6343,71.674,71.406,71.4358,67678.0
2021-09-29 15:00:00,71.96,72.09,71.75,71.98,40836.0,71.4259,71.5549,71.2174,71.4457,40836.0
2021-09-29 15:30:00,71.98,72.05,71.35,71.59,178689.0,71.4457,71.5152,70.8204,71.0586,178689.0
2021-09-30 09:30:00,71.98,72.38,71.58,71.93,38591.0,71.4457,71.8427,71.0487,71.3961,38591.0
2021-09-30 10:00:00,71.89,72.14,71.68,71.68,25182.0,71.3564,71.6045,71.1479,71.1479,25182.0
2021-09-30 10:30:00,71.61,71.79,71.21,71.3,26965.0,71.0785,71.2571,70.6814,70.7708,26965.0
2021-09-30 11:00:00,71.29,71.72,71.27,71.55,26082.0,70.7608,71.1876,70.741,71.0189,26082.0
2021-09-30 11:30:00,71.54,71.54,70.93,70.97,20957.0,71.009,71.009,70.4035,70.4432,20957.0
2021-09-30 12:00:00,71.0,71.03,70.44,70.51,63120.0,70.473,70.5028,69.9171,69.9866,63120.0
2021-09-30 12:30:00,70.53,70.73,70.32,70.62,31874.0,70.0065,70.205,69.798,70.0958,31874.0
2021-09-30 13:00:00,70.59,70.84,70.45,70.47,23013.0,70.066,70.3142,69.9271,69.9469,23013.0
2021-09-30 13:30:00,70.43,70.64,70.27,70.53,27862.0,69.9072,70.1157,69.7484,70.0065,27862.0
2021-09-30 14:00:00,70.54,70.82,70.38,70.51,30370.0,70.0164,70.2943,69.8576,69.9866,30370.0
2021-09-30 14:30:00,70.51,71.04,70.5,70.83,31902.0,69.9866,70.5127,69.9767,70.3042,31902.0
2021-09-30 15:00:00,70.83,70.86,70.41,70.62,113483.0,70.3042,70.334,69.8874,70.0958,113483.0
2021-09-30 15:30:00,70.59,70.86,69.77,69.79,192487.0,70.066,70.334,69.2521,69.272,192487.0
2021-10-01 09:30:00,70.58,70.72,69.85,70.19,77182.0,70.0561,70.1951,69.3315,69.669,77182.0
2021-10-01 10:00:00,70.16,70.53,69.61,69.74,59989.0,69.6392,70.0065,69.0933,69.2223,59989.0
2021-10-01 10:30:00,69.74,70.52,69.69,70.49,73829.0,69.2223,69.9965,69.1727,69.9668,73829.0
2021-10-01 11:00:00,70.49,70.98,70.34,70.89,127527.0,69.9668,70.4531,69.8179,70.3638,127527.0
2021-10-01 11:30:00,70.88,71.17,70.83,70.87,50695.0,70.3539,70.6417,70.3042,70.3439,50695.0
2021-10-01 12:00:00,70.86,71.05,70.53,71.02,59124.0,70.334,70.5226,70.0065,70.4928,59124.0
2021-10-01 12:30:00,71.05,71.19,71.03,71.05,21705.0,70.5226,70.6616,70.5028,70.5226,21705.0
2021-10-01 13:00:00,71.07,71.38,70.99,71.36,29228.0,70.5425,70.8502,70.4631,70.8303,29228.0
2021-10-01 13:30:00,71.36,71.6,71.35,71.51,21922.0,70.8303,71.0685,70.8204,70.9792,21922.0
2021-10-01 14:00:00,71.52,71.62,71.47,71.52,29655.0,70.9891,71.0884,70.9395,70.9891,29655.0
2021-10-01 14:30:00,71.52,71.6,71.25,71.34,45109.0,70.9891,71.0685,70.7211,70.8105,45109.0
2021-10-01 15:00:00,71.35,71.65,71.34,71.35,40737.0,70.8204,71.1182,70.8105,70.8204,40737.0
2021-10-01 15:30:00,71.35,71.35,70.85,71.04,279457.0,70.8204,70.8204,70.3241,70.5127,279457.0
2021-10-04 09:30:00,70.71,71.95,70.71,71.82,45951.0,70.1851,71.4159,70.1851,71.2869,45951.0
2021-10-04 10:00:00,71.84,71.87,70.7,70.79,68880.0,71.3067,71.3365,70.1752,70.2645,68880.0
2021-10-04 10:30:00,70.79,70.93,69.88,70.16,61258.0,70.2645,70.4035,69.3613,69.6392,61258.0
2021-10-04 11:00:00,70.15,70.54,70.05,70.16,29439.0,69.6293,70.0164,69.53,69.6392,29439.0
2021-10-04 11:30:00,70.21,70.47,69.92,70.4,40424.0,69.6888,69.9469,69.401,69.8774,40424.0
2021-10-04 12:00:00,70.4,70.46,70.24,70.27,30353.0,69.8774,69.937,69.7186,69.7484,30353.0
2021-10-04 12:30:00,70.26,70.41,70.1,70.31,35318.0,69.7385,69.8874,69.5797,69.7881,35318.0
2021-10-04 13:00:00,70.28,70.34,70.0,70.09,79214.0,69.7583,69.8179,69.4804,69.5697,79214.0
2021-10-04 13:30:00,70.11,70.24,70.06,70.14,30120.0,69.5896,69.7186,69.54,69.6194,30120.0
2021-10-04 14:00:00,70.14,70.29,69.76,69.84,45370.0,69.6194,69.7683,69.2422,69.3216,45370.0
2021-10-04 14:30:00,69.87,70.03,69.79,69.93,42554.0,69.3514,69.5102,69.272,69.4109,42554.0
2021-10-04 15:00:00,69.93,70.01,69.72,70.0,63282.0,69.4109,69.4903,69.2025,69.4804,63282.0
2021-10-04 15:30:00,70.0,70.26,69.82,70.04,154386.0,69.4804,69.7385,69.3017,69.5201,154386.0
2021-10-05 09:30:00,70.32,70.4,69.18,69.85,69471.0,69.798,69.8774,68.6665,69.3315,69471.0
2021-10-05 10:00:00,69.87,70.95,69.87,70.84,95867.0,69.3514,70.4234,69.3514,70.3142,95867.0
2021-10-05 10:30:00,70.85,71.11,70.82,70.98,101751.0,70.3241,70.5822,70.2943,70.4531,101751.0
2021-10-05 11:00:00,71.04,71.33,70.97,71.2,63006.0,70.5127,70.8005,70.4432,70.6715,63006.0
2021-10-05 11:30:00,71.2,71.2,70.61,70.78,48353.0,70.6715,70.6715,70.0859,70.2546,48353.0
2021-10-05 12:00:00,70.77,70.87,70.31,70.32,35746.0,70.2447,70.3439,69.7881,69.798,35746.0
2021-10-05 12:30:00,70.32,70.59,70.29,70.58,31805.0,69.798,70.066,69.7683,70.0561,31805.0
2021-10-05 13:00:00,70.59,70.82,70.53,70.79,85224.0,70.066,70.2943,70.0065,70.2645,85224.0
2021-10-05 13:30:00,70.79,70.91,70.75,70.9,34989.0,70.2645,70.3836,70.2248,70.3737,34989.0
2021-10-05 14:00:00,70.9,71.0,70.77,70.97,38059.0,70.3737,70.473,70.2447,70.4432,38059.0
2021-10-05 14:30:00,70.98,71.08,70.92,70.97,33504.0,70.4531,70.5524,70.3936,70.4432,33504.0
2021-10-05 15:00:00,70.95,71.21,70.92,71.06,39281.0,70.4234,70.6814,70.3936,70.5325,39281.0
2021-10-05 15:30:00,71.08,71.13,70.53,70.59,184396.0,70.5524,70.602,70.0065,70.066,184396.0
2021-10-06 09:30:00,69.66,70.4,69.47,69.69,23721.0,69.1429,69.8774,68.9543,69.1727,23721.0
2021-10-06 10:00:00,69.69,69.69,68.92,69.23,41510.0,69.1727,69.1727,68.4084,68.7161,41510.0
2021-10-06 10:30:00,69.22,69.58,69.08,69.57,72334.0,68.7062,69.0635,68.5672,69.0536,72334.0
2021-10-06 11:00:00,69.58,70.02,69.46,69.49,43201.0,69.0635,69.5003,68.9444,68.9742,43201.0
2021-10-06 11:30:00,69.48,70.31,69.34,70.31,43001.0,68.9643,69.7881,68.8253,69.7881,43001.0
2021-10-06 12:00:00,70.34,70.41,70.02,70.15,68502.0,69.8179,69.8874,69.5003,69.6293,68502.0
2021-10-06 12:30:00,70.17,70.54,70.14,70.41,27908.0,69.6491,70.0164,69.6194,69.8874,27908.0
2021-10-06 13:00:00,70.44,70.56,70.18,70.56,29956.0,69.9171,70.0362,69.6591,70.0362,29956.0
2021-10-06 13:30:00,70.58,70.94,70.58,70.93,33208.0,70.0561,70.4134,70.0561,70.4035,33208.0
2021-10-06 14:00:00,70.98,71.46,70.9,71.34,49319.0,70.4531,70.9296,70.3737,70.8105,49319.0
2021-10-06 14:30:00,71.34,71.67,71.31,71.44,58698.0,70.8105,71.138,70.7807,70.9097,58698.0
2021-10-06 15:00:00,71.46,71.73,71.41,71.72,57496.0,70.9296,71.1976,70.8799,71.1876,57496.0
2021-10-06 15:30:00,71.7,71.86,71.47,71.75,151939.0,71.1678,71.3266,70.9395,71.2174,151939.0
2021-10-07 09:30:00,72.32,73.04,72.22,73.03,37710.0,71.7832,72.4978,71.6839,72.4879,37710.0
2021-10-07 10:00:00,73.03,73.56,72.93,73.54,39548.0,72.4879,73.014,72.3887,72.9941,39548.0
2021-10-07 10:30:00,73.53,73.7,73.15,73.51,58567.0,72.9842,73.1529,72.607,72.9643,58567.0
2021-10-07 11:00:00,73.48,73.6,73.36,73.48,35103.0,72.9346,73.0537,72.8155,72.9346,35103.0
2021-10-07 11:30:00,73.48,73.51,73.25,73.32,25820.0,72.9346,72.9643,72.7063,72.7758,25820.0
2021-10-07 12:00:00,73.34,73.5,73.3,73.38,25465.0,72.7956,72.9544,72.7559,72.8353,25465.0
2021-10-07 12:30:00,73.39,73.54,73.38,73.52,34976.0,72.8452,72.9941,72.8353,72.9743,34976.0
2021-10-07 13:00:00,73.52,73.54,73.37,73.53,33224.0,72.9743,72.9941,72.8254,72.9842,33224.0
2021-10-07 13:30:00,73.53,73.66,73.35,73.51,89338.0,72.9842,73.1132,72.8055,72.9643,89338.0
2021-10-07 14:00:00,73.5,73.54,73.34,73.34,29539.0,72.9544,72.9941,72.7956,72.7956,29539.0
2021-10-07 14:30:00,73.35,73.41,73.29,73.31,28874.0,72.8055,72.8651,72.746,72.7658,28874.0
2021-10-07 15:00:00,73.29,73.51,73.25,73.4,34012.0,72.746,72.9643,72.7063,72.8552,34012.0
2021-10-07 15:30:00,73.4,73.49,73.22,73.29,140842.0,72.8552,72.9445,72.6765,72.746,140842.0
2021-10-08 09:30:00,72.53,73.29,72.53,73.17,43978.0,71.9916,72.746,71.9916,72.6269,43978.0
2021-10-08 10:00:00,73.2,73.41,72.85,72.85,22642.0,72.6566,72.8651,72.3092,72.3092,22642.0
2021-10-08 10:30:00,72.88,73.13,72.84,72.99,23447.0,72.339,72.5872,72.2993,72.4482,23447.0
2021-10-08 11:00:00,72.99,73.0,72.78,72.82,29772.0,72.4482,72.4581,72.2398,72.2795,29772.0
2021-10-08 11:30:00,72.85,72.85,72.61,72.64,33340.0,72.3092,72.3092,72.071,72.1008,33340.0
2021-10-08 12:00:00,72.66,72.76,72.47,72.48,21015.0,72.1207,72.2199,71.9321,71.942,21015.0
2021-10-08 12:30:00,72.48,72.53,72.37,72.44,55557.0,71.942,71.9916,71.8328,71.9023,55557.0
2021-10-08 13:00:00,72.44,72.48,72.17,72.2,25877.0,71.9023,71.942,71.6343,71.6641,25877.0
2021-10-08 13:30:00,72.18,72.2,71.97,72.06,25748.0,71.6442,71.6641,71.4358,71.5251,25748.0
2021-10-08 14:00:00,72.07,72.41,72.04,72.39,17972.0,71.535,71.8725,71.5053,71.8527,17972.0
2021-10-08 14:30:00,72.4,72.41,72.16,72.16,31316.0,71.8626,71.8725,71.6244,71.6244,31316.0
2021-10-08 15:00:00,72.18,72.24,72.06,72.2,53640.0,71.6442,71.7038,71.5251,71.6641,53640.0
2021-10-08 15:30:00,72.18,72.2,71.88,72.02,104072.0,71.6442,71.6641,71.3464,71.4854,104072.0
2021-10-11 09:30:00,72.23,72.55,71.71,72.48,21043.0,71.6938,72.0115,71.1777,71.942,21043.0
2021-10-11 10:00:00,72.56,72.67,72.48,72.66,6601.0,72.0214,72.1306,71.942,72.1207,6601.0
2021-10-11 10:30:00,72.69,72.75,72.61,72.63,8031.0,72.1504,72.21,72.071,72.0909,8031.0
2021-10-11 11:00:00,72.62,72.62,72.37,72.54,13313.0,72.081,72.081,71.8328,72.0015,13313.0
2021-10-11 11:30:00,72.56,72.83,72.56,72.76,9133.0,72.0214,72.2894,72.0214,72.2199,9133.0
2021-10-11 12:00:00,72.74,72.74,72.21,72.25,9382.0,72.2001,72.2001,71.674,71.7137,9382.0
2021-10-11 12:30:00,72.22,72.25,71.96,71.97,12561.0,71.6839,71.7137,71.4259,71.4358,12561.0
2021-10-11 13:00:00,71.95,72.03,71.78,71.79,9624.0,71.4159,71.4953,71.2472,71.2571,9624.0
2021-10-11 13:30:00,71.83,71.9,71.69,71.74,9543.0,71.2968,71.3663,71.1579,71.2075,9543.0
2021-10-11 14:00:00,71.72,71.82,71.62,71.63,9314.0,71.1876,71.2869,71.0884,71.0983,9314.0
2021-10-11 14:30:00,71.63,71.86,71.57,71.8,13319.0,71.0983,71.3266,71.0387,71.267,13319.0
2021-10-11 15:00:00,71.79,71.87,71.56,71.56,12872.0,71.2571,71.3365,71.0288,71.0288,12872.0
2021-10-11 15:30:00,71.58,71.63,71.07,71.14,67896.0,71.0487,71.0983,70.5425,70.6119,67896.0
2021-10-12 09:30:00,71.11,71.46,70.71,71.14,47094.0,70.5822,70.9296,70.1851,70.6119,47094.0
2021-10-12 10:00:00,71.23,71.48,70.94,71.27,23589.0,70.7013,70.9494,70.4134,70.741,23589.0
2021-10-12 10:30:00,71.31,71.68,71.24,71.55,21567.0,70.7807,71.1479,70.7112,71.0189,21567.0
2021-10-12 11:00:00,71.58,71.69,71.38,71.45,30065.0,71.0487,71.1579,70.8502,70.9196,30065.0
2021-10-12 11:30:00,71.47,71.91,71.33,71.91,23329.0,70.9395,71.3762,70.8005,71.3762,23329.0
2021-10-12 12:00:00,71.93,72.24,71.9,71.91,23152.0,71.3961,71.7038,71.3663,71.3762,23152.0
2021-10-12 12:30:00,71.85,71.92,71.61,71.63,13562.0,71.3167,71.3862,71.0785,71.0983,13562.0
2021-10-12 13:00:00,71.62,71.82,71.54,71.78,53600.0,71.0884,71.2869,71.009,71.2472,53600.0
2021-10-12 13:30:00,71.8,71.92,71.69,71.7,19377.0,71.267,71.3862,71.1579,71.1678,19377.0
2021-10-12 14:00:00,71.68,71.9,71.61,71.69,22757.0,71.1479,71.3663,71.0785,71.1579,22757.0
2021-10-12 14:30:00,71.7,71.78,71.58,71.58,12691.0,71.1678,71.2472,71.0487,71.0487,12691.0
2021-10-12 15:00:00,71.58,71.67,71.3,71.33,27730.0,71.0487,71.138,70.7708,70.8005,27730.0
2021-10-12 15:30:00,71.33,71.33,70.92,71.31,177056.0,70.8005,70.8005,70.3936,70.7807,177056.0
2021-10-13 09:30:00,71.17,71.42,70.74,70.74,20777.0,70.6417,70.8899,70.2149,70.2149,20777.0
2021-10-13 10:00:00,70.72,70.74,69.72,69.96,49227.0,70.1951,70.2149,69.2025,69.4407,49227.0
2021-10-13 10:30:00,69.93,70.43,69.9,70.38,82274.0,69.4109,69.9072,69.3811,69.8576,82274.0
2021-10-13 11:00:00,70.38,70.71,70.38,70.5,28557.0,69.8576,70.1851,69.8576,69.9767,28557.0
2021-10-13 11:30:00,70.49,70.75,70.45,70.51,16134.0,69.9668,70.2248,69.9271,69.9866,16134.0
2021-10-13 12:00:00,70.52,70.54,70.35,70.53,20972.0,69.9965,70.0164,69.8278,70.0065,20972.0
2021-10-13 12:30:00,70.53,70.87,70.5,70.87,14227.0,70.0065,70.3439,69.9767,70.3439,14227.0
2021-10-13 13:00:00,70.86,71.26,70.82,71.26,51530.0,70.334,70.7311,70.2943,70.7311,51530.0
2021-10-13 13:30:00,71.24,71.47,71.23,71.34,34906.0,70.7112,70.9395,70.7013,70.8105,34906.0
2021-10-13 14:00:00,71.34,71.62,71.25,71.36,42254.0,70.8105,71.0884,70.7211,70.8303,42254.0
2021-10-13 14:30:00,71.35,71.38,71.22,71.31,26766.0,70.8204,70.8502,70.6913,70.7807,26766.0
2021-10-13 15:00:00,71.33,71.48,71.23,71.32,40405.0,70.8005,70.9494,70.7013,70.7906,40405.0
2021-10-13 15:30:00,71.32,71.6,71.28,71.55,115473.0,70.7906,71.0685,70.7509,71.0189,115473.0
2021-10-14 09:30:00,72.21,72.46,71.75,71.91,26405.0,71.674,71.9221,71.2174,71.3762,26405.0
2021-10-14 10:00:00,72.01,72.28,71.8,72.25,35522.0,71.4755,71.7435,71.267,71.7137,35522.0
2021-10-14 10:30:00,72.28,72.61,72.15,72.61,16642.0,71.7435,72.071,71.6144,72.071,16642.0
2021-10-14 11:00:00,72.6,72.6,72.25,72.32,24063.0,72.0611,72.0611,71.7137,71.7832,24063.0
2021-10-14 11:30:00,72.38,72.82,72.38,72.82,17712.0,71.8427,72.2795,71.8427,72.2795,17712.0
2021-10-14 12:00:00,72.83,73.0,72.8,72.99,29174.0,72.2894,72.4581,72.2596,72.4482,29174.0
2021-10-14 12:30:00,72.97,73.1,72.87,73.07,26872.0,72.4284,72.5574,72.3291,72.5276,26872.0
2021-10-14 13:00:00,73.09,73.19,72.83,72.97,30636.0,72.5475,72.6467,72.2894,72.4284,30636.0
2021-10-14 13:30:00,73.0,73.32,72.98,73.29,30153.0,72.4581,72.7758,72.4383,72.746,30153.0
2021-10-14 14:00:00,73.25,73.27,73.08,73.22,32698.0,72.7063,72.7261,72.5375,72.6765,32698.0
2021-10-14 14:30:00,73.22,73.23,73.08,73.15,23786.0,72.6765,72.6864,72.5375,72.607,23786.0
2021-10-14 15:00:00,73.16,73.18,73.0,73.05,35138.0,72.6169,72.6368,72.4581,72.5078,35138.0
2021-10-14 15:30:00,73.04,73.2,72.91,73.15,104071.0,72.4978,72.6566,72.3688,72.607,104071.0
2021-10-15 09:30:00,73.84,74.25,73.7,74.08,72653.0,73.2919,73.6989,73.1529,73.5301,72653.0
2021-10-15 10:00:00,74.09,74.35,73.7,73.7,49753.0,73.54,73.7981,73.1529,73.1529,49753.0
2021-10-15 10:30:00,73.76,74.08,73.67,73.87,16889.0,73.2125,73.5301,73.1232,73.3217,16889.0
2021-10-15 11:00:00,73.81,73.91,73.75,73.9,17031.0,73.2621,73.3614,73.2026,73.3515,17031.0
2021-10-15 11:30:00,73.92,74.26,73.9,74.26,14765.0,73.3713,73.7088,73.3515,73.7088,14765.0
2021-10-15 12:00:00,74.23,74.36,74.21,74.33,21875.0,73.679,73.808,73.6592,73.7783,21875.0
2021-10-15 12:30:00,74.34,74.39,74.14,74.27,26275.0,73.7882,73.8378,73.5897,73.7187,26275.0
2021-10-15 13:00:00,74.27,74.31,74.08,74.17,23049.0,73.7187,73.7584,73.5301,73.6194,23049.0
2021-10-15 13:30:00,74.17,74.46,74.15,74.4,42968.0,73.6194,73.9073,73.5996,73.8477,42968.0
2021-10-15 14:00:00,74.4,74.62,74.4,74.46,52733.0,73.8477,74.0661,73.8477,73.9073,52733.0
2021-10-15 14:30:00,74.47,74.52,74.34,74.52,46485.0,73.9172,73.9669,73.7882,73.9669,46485.0
2021-10-15 15:00:00,74.51,74.51,74.15,74.19,33598.0,73.9569,73.9569,73.5996,73.6393,33598.0
2021-10-15 15:30:00,74.17,74.35,73.87,73.95,204189.0,73.6194,73.7981,73.3217,73.4011,204189.0
2021-10-18 09:30:00,73.45,73.59,72.5,73.08,83804.0,72.9048,73.0438,71.9618,72.5375,83804.0
2021-10-18 10:00:00,73.03,73.41,72.91,73.08,74823.0,72.4879,72.8651,72.3688,72.5375,74823.0
2021-10-18 10:30:00,73.09,73.41,72.97,73.03,25883.0,72.5475,72.8651,72.4284,72.4879,25883.0
2021-10-18 11:00:00,73.08,73.38,73.01,73.23,20134.0,72.5375,72.8353,72.4681,72.6864,20134.0
2021-10-18 11:30:00,73.2,73.42,73.14,73.37,36163.0,72.6566,72.875,72.5971,72.8254,36163.0
2021-10-18 12:00:00,73.39,73.41,73.2,73.24,47231.0,72.8452,72.8651,72.6566,72.6964,47231.0
2021-10-18 12:30:00,73.23,73.34,73.2,73.25,20659.0,72.6864,72.7956,72.6566,72.7063,20659.0
2021-10-18 13:00:00,73.23,73.32,73.19,73.21,10679.0,72.6864,72.7758,72.6467,72.6666,10679.0
2021-10-18 13:30:00,73.22,73.26,73.16,73.17,22747.0,72.6765,72.7162,72.6169,72.6269,22747.0
2021-10-18 14:00:00,73.15,73.3,73.14,73.25,26083.0,72.607,72.7559,72.5971,72.7063,26083.0
2021-10-18 14:30:00,73.25,73.25,72.94,73.06,19108.0,72.7063,72.7063,72.3986,72.5177,19108.0
2021-10-18 15:00:00,73.07,73.13,72.97,72.98,15769.0,72.5276,72.5872,72.4284,72.4383,15769.0
2021-10-18 15:30:00,72.99,73.23,72.98,73.2,113348.0,72.4482,72.6864,72.4383,72.6566,113348.0
2021-10-19 09:30:00,73.58,73.58,72.72,72.77,23625.0,73.0338,73.0338,72.1802,72.2298,23625.0
2021-10-19 10:00:00,72.92,73.1,72.84,72.91,14663.0,72.3787,72.5574,72.2993,72.3688,14663.0
2021-10-19 10:30:00,72.9,73.2,72.87,73.15,14643.0,72.3589,72.6566,72.3291,72.607,14643.0
2021-10-19 11:00:00,73.17,73.45,73.17,73.36,43754.0,72.6269,72.9048,72.6269,72.8155,43754.0
2021-10-19 11:30:00,73.36,73.36,73.23,73.34,9265.0,72.8155,72.8155,72.6864,72.7956,9265.0
2021-10-19 12:00:00,73.31,73.38,73.17,73.18,11250.0,72.7658,72.8353,72.6269,72.6368,11250.0
2021-10-19 12:30:00,73.14,73.38,73.14,73.34,11053.0,72.5971,72.8353,72.5971,72.7956,11053.0
2021-10-19 13:00:00,73.38,73.41,73.11,73.14,17548.0,72.8353,72.8651,72.5673,72.5971,17548.0
2021-10-19 13:30:00,73.15,73.5,73.13,73.45,64393.0,72.607,72.9544,72.5872,72.9048,64393.0
2021-10-19 14:00:00,73.45,73.65,73.35,73.35,91180.0,72.9048,73.1033,72.8055,72.8055,91180.0
2021-10-19 14:30:00,73.35,73.35,73.16,73.28,16106.0,72.8055,72.8055,72.6169,72.7361,16106.0
2021-10-19 15:00:00,73.23,73.31,73.21,73.23,18415.0,72.6864,72.7658,72.6666,72.6864,18415.0
2021-10-19 15:30:00,73.17,73.34,73.09,73.31,51689.0,72.6269,72.7956,72.5475,72.7658,51689.0
2021-10-20 09:30:00,73.35,73.35,72.82,73.2,27340.0,72.8055,72.8055,72.2795,72.6566,27340.0
2021-10-20 10:00:00,73.2,73.69,73.13,73.63,84370.0,72.6566,73.143,72.5872,73.0835,84370.0
2021-10-20 10:30:00,73.67,73.73,73.37,73.38,41684.0,73.1232,73.1827,72.8254,72.8353,41684.0
2021-10-20 11:00:00,73.35,73.73,73.35,73.73,21308.0,72.8055,73.1827,72.8055,73.1827,21308.0
2021-10-20 11:30:00,73.7,73.96,73.57,73.96,25591.0,73.1529,73.411,73.0239,73.411,25591.0
2021-10-20 12:00:00,73.96,74.1,73.88,74.0,15277.0,73.411,73.55,73.3316,73.4507,15277.0
2021-10-20 12:30:00,74.0,74.17,73.77,73.78,30407.0,73.4507,73.6194,73.2224,73.2323,30407.0
2021-10-20 13:00:00,73.78,73.8,73.54,73.74,16932.0,73.2323,73.2522,72.9941,73.1926,16932.0
2021-10-20 13:30:00,73.7,73.79,73.57,73.62,22530.0,73.1529,73.2423,73.0239,73.0735,22530.0
2021-10-20 14:00:00,73.62,73.96,73.62,73.96,37163.0,73.0735,73.411,73.0735,73.411,37163.0
2021-10-20 14:30:00,73.98,74.31,73.96,74.3,42895.0,73.4309,73.7584,73.411,73.7485,42895.0
2021-10-20 15:00:00,74.31,74.33,74.16,74.22,40646.0,73.7584,73.7783,73.6095,73.6691,40646.0
2021-10-20 15:30:00,74.23,74.47,74.13,74.47,131707.0,73.679,73.9172,73.5797,73.9172,131707.0
2021-10-21 09:30:00,74.15,74.71,74.15,74.32,27775.0,73.5996,74.1554,73.5996,73.7683,27775.0
2021-10-21 10:00:00,74.32,74.32,73.83,74.0,75009.0,73.7683,73.7683,73.282,73.4507,75009.0
2021-10-21 10:30:00,73.96,74.39,73.96,74.3,26840.0,73.411,73.8378,73.411,73.7485,26840.0
2021-10-21 11:00:00,74.12,74.18,73.87,73.88,28539.0,73.5698,73.6294,73.3217,73.3316,28539.0
2021-10-21 11:30:00,73.91,74.23,73.9,74.18,11096.0,73.3614,73.679,73.3515,73.6294,11096.0
2021-10-21 12:00:00,74.2,74.5,74.14,74.44,38450.0,73.6492,73.947,73.5897,73.8874,38450.0
2021-10-21 12:30:00,74.45,74.52,74.29,74.3,16538.0,73.8974,73.9669,73.7386,73.7485,16538.0
2021-10-21 13:00:00,74.34,74.64,74.34,74.59,19165.0,73.7882,74.086,73.7882,74.0363,19165.0
2021-10-21 13:30:00,74.57,74.61,74.48,74.5,16237.0,74.0165,74.0562,73.9271,73.947,16237.0
2021-10-21 14:00:00,74.51,74.87,74.51,74.86,44001.0,73.9569,74.3143,73.9569,74.3043,44001.0
2021-10-21 14:30:00,74.87,74.98,74.82,74.95,38968.0,74.3143,74.4234,74.2646,74.3937,38968.0
2021-10-21 15:00:00,74.96,75.12,74.75,74.82,131195.0,74.4036,74.5624,74.1951,74.2646,131195.0
2021-10-21 15:30:00,74.83,74.87,74.52,74.86,310226.0,74.2746,74.3143,73.9669,74.3043,310226.0
2021-10-22 09:30:00,74.85,75.59,74.85,75.46,73260.0,74.2944,75.0289,74.2944,74.8999,73260.0
2021-10-22 10:00:00,75.5,75.5,75.31,75.38,15902.0,74.9396,74.9396,74.751,74.8205,15902.0
2021-10-22 10:30:00,75.35,75.36,75.01,75.05,39175.0,74.7907,74.8006,74.4532,74.4929,39175.0
2021-10-22 11:00:00,75.07,75.25,74.72,74.79,42414.0,74.5128,74.6914,74.1654,74.2348,42414.0
2021-10-22 11:30:00,74.78,74.87,74.31,74.49,15324.0,74.2249,74.3143,73.7584,73.9371,15324.0
2021-10-22 12:00:00,74.53,74.7,74.45,74.52,17130.0,73.9768,74.1455,73.8974,73.9669,17130.0
2021-10-22 12:30:00,74.53,74.61,74.47,74.52,16730.0,73.9768,74.0562,73.9172,73.9669,16730.0
2021-10-22 13:00:00,74.52,74.78,74.48,74.66,23076.0,73.9669,74.2249,73.9271,74.1058,23076.0
2021-10-22 13:30:00,74.65,74.68,74.55,74.55,14738.0,74.0959,74.1257,73.9966,73.9966,14738.0
2021-10-22 14:00:00,74.56,74.76,74.53,74.76,22360.0,74.0066,74.2051,73.9768,74.2051,22360.0
2021-10-22 14:30:00,74.77,74.86,74.63,74.66,19499.0,74.215,74.3043,74.076,74.1058,19499.0
2021-10-22 15:00:00,74.62,74.73,74.58,74.69,27237.0,74.0661,74.1753,74.0264,74.1356,27237.0
2021-10-22 15:30:00,74.7,74.89,74.54,74.62,87213.0,74.1455,74.3341,73.9867,74.0661,87213.0
2021-10-25 09:30:00,74.64,74.84,74.36,74.62,44248.0,74.086,74.2845,73.808,74.0661,44248.0
2021-10-25 10:00:00,74.72,74.9,74.48,74.48,42683.0,74.1654,74.344,73.9271,73.9271,42683.0
2021-10-25 10:30:00,74.54,74.87,74.37,74.85,40924.0,73.9867,74.3143,73.818,74.2944,40924.0
2021-10-25 11:00:00,74.88,74.89,74.6,74.76,32641.0,74.3242,74.3341,74.0463,74.2051,32641.0
2021-10-25 11:30:00,74.74,74.81,74.52,74.6,10221.0,74.1852,74.2547,73.9669,74.0463,10221.0
2021-10-25 12:00:00,74.61,74.67,74.11,74.11,23075.0,74.0562,74.1157,73.5599,73.5599,23075.0
2021-10-25 12:30:00,74.11,74.14,73.74,73.92,57052.0,73.5599,73.5897,73.1926,73.3713,57052.0
2021-10-25 13:00:00,73.93,74.36,73.93,74.31,21969.0,73.3812,73.808,73.3812,73.7584,21969.0
2021-10-25 13:30:00,74.28,74.28,73.87,74.02,162596.0,73.7286,73.7286,73.3217,73.4706,162596.0
2021-10-25 14:00:00,74.02,74.17,73.98,74.13,29747.0,73.4706,73.6194,73.4309,73.5797,29747.0
2021-10-25 14:30:00,74.13,74.15,73.96,74.05,22352.0,73.5797,73.5996,73.411,73.5003,22352.0
2021-10-25 15:00:00,74.05,74.32,74.03,74.24,53172.0,73.5003,73.7683,73.4805,73.6889,53172.0
2021-10-25 15:30:00,74.23,74.43,74.12,74.27,130961.0,73.679,73.8775,73.5698,73.7187,130961.0
2021-10-26 09:30:00,73.93,74.13,73.43,73.73,67400.0,73.3812,73.5797,72.8849,73.1827,67400.0
2021-10-26 10:00:00,73.7,73.91,73.53,73.77,16537.0,73.1529,73.3614,72.9842,73.2224,16537.0
2021-10-26 10:30:00,73.72,73.78,73.34,73.67,29070.0,73.1728,73.2323,72.7956,73.1232,29070.0
2021-10-26 11:00:00,73.66,73.82,73.43,73.53,33346.0,73.1132,73.272,72.8849,72.9842,33346.0
2021-10-26 11:30:00,73.55,73.6,72.98,73.28,108937.0,73.0041,73.0537,72.4383,72.7361,108937.0
2021-10-26 12:00:00,73.26,73.31,73.05,73.05,45761.0,72.7162,72.7658,72.5078,72.5078,45761.0
2021-10-26 12:30:00,73.03,73.15,72.85,73.03,41238.0,72.4879,72.607,72.3092,72.4879,41238.0
2021-10-26 13:00:00,72.99,73.05,72.64,72.73,20097.0,72.4482,72.5078,72.1008,72.1901,20097.0
2021-10-26 13:30:00,72.73,72.84,72.65,72.8,27690.0,72.1901,72.2993,72.1107,72.2596,27690.0
2021-10-26 14:00:00,72.83,73.16,72.79,73.12,23202.0,72.2894,72.6169,72.2497,72.5772,23202.0
2021-10-26 14:30:00,73.13,73.19,72.72,72.79,32701.0,72.5872,72.6467,72.1802,72.2497,32701.0
2021-10-26 15:00:00,72.8,73.01,72.75,72.77,61050.0,72.2596,72.4681,72.21,72.2298,61050.0
2021-10-26 15:30:00,72.77,72.86,72.43,72.44,197715.0,72.2298,72.3192,71.8924,71.9023,197715.0
2021-10-27 09:30:00,72.46,72.46,71.31,71.66,110180.0,71.9221,71.9221,70.7807,71.1281,110180.0
2021-10-27 10:00:00,71.66,72.01,71.24,71.31,57113.0,71.1281,71.4755,70.7112,70.7807,57113.0
2021-10-27 10:30:00,71.31,71.72,71.19,71.65,112126.0,70.7807,71.1876,70.6616,71.1182,112126.0
2021-10-27 11:00:00,71.66,71.95,71.62,71.83,52515.0,71.1281,71.4159,71.0884,71.2968,52515.0
2021-10-27 11:30:00,71.79,71.91,71.55,71.62,60130.0,71.2571,71.3762,71.0189,71.0884,60130.0
2021-10-27 12:00:00,71.64,71.95,71.52,71.87,52025.0,71.1082,71.4159,70.9891,71.3365,52025.0
2021-10-27 12:30:00,71.86,71.89,71.68,71.89,32263.0,71.3266,71.3564,71.1479,71.3564,32263.0
2021-10-27 13:00:00,71.88,72.2,71.86,72.15,33141.0,71.3464,71.6641,71.3266,71.6144,33141.0
2021-10-27 13:30:00,72.16,72.18,71.83,71.88,50953.0,71.6244,71.6442,71.2968,71.3464,50953.0
2021-10-27 14:00:00,71.88,71.98,71.75,71.81,38484.0,71.3464,71.4457,71.2174,71.277,38484.0
2021-10-27 14:30:00,71.82,71.83,71.5,71.56,31992.0,71.2869,71.2968,70.9693,71.0288,31992.0
2021-10-27 15:00:00,71.57,71.57,71.36,71.55,141572.0,71.0387,71.0387,70.8303,71.0189,141572.0
2021-10-27 15:30:00,71.56,71.58,70.72,70.82,173731.0,71.0288,71.0487,70.1951,70.2943,173731.0
2021-10-28 09:30:00,71.09,73.68,71.01,73.46,238565.0,70.5623,73.1331,70.4829,72.9147,238565.0
2021-10-28 10:00:00,73.49,73.64,72.64,73.05,103491.0,72.9445,73.0934,72.1008,72.5078,103491.0
2021-10-28 10:30:00,73.09,73.22,72.47,72.85,108079.0,72.5475,72.6765,71.9321,72.3092,108079.0
2021-10-28 11:00:00,72.81,73.06,72.28,72.74,65788.0,72.2695,72.5177,71.7435,72.2001,65788.0
2021-10-28 11:30:00,72.73,72.78,72.27,72.42,30252.0,72.1901,72.2398,71.7336,71.8824,30252.0
2021-10-28 12:00:00,72.48,72.84,72.48,72.56,36417.0,71.942,72.2993,71.942,72.0214,36417.0
2021-10-28 12:30:00,72.55,72.76,72.49,72.62,32144.0,72.0115,72.2199,71.9519,72.081,32144.0
2021-10-28 13:00:00,72.65,72.79,72.48,72.5,55632.0,72.1107,72.2497,71.942,71.9618,55632.0
2021-10-28 13:30:00,72.5,72.75,72.49,72.69,45985.0,71.9618,72.21,71.9519,72.1504,45985.0
2021-10-28 14:00:00,72.71,72.87,72.56,72.83,90415.0,72.1703,72.3291,72.0214,72.2894,90415.0
2021-10-28 14:30:00,72.83,72.83,72.64,72.7,63011.0,72.2894,72.2894,72.1008,72.1604,63011.0
2021-10-28 15:00:00,72.69,72.76,72.42,72.5,108123.0,72.1504,72.2199,71.8824,71.9618,108123.0
2021-10-28 15:30:00,72.5,72.81,72.4,72.8,234657.0,71.9618,72.2695,71.8626,72.2596,234657.0
2021-10-29 09:30:00,72.09,73.61,72.09,73.27,94695.0,71.5549,73.0636,71.5549,72.7261,94695.0
2021-10-29 10:00:00,73.27,73.62,73.23,73.37,47941.0,72.7261,73.0735,72.6864,72.8254,47941.0
2021-10-29 10:30:00,73.36,73.74,73.36,73.59,39324.0,72.8155,73.1926,72.8155,73.0438,39324.0
2021-10-29 11:00:00,73.58,74.01,73.57,73.91,39610.0,73.0338,73.4606,73.0239,73.3614,39610.0
2021-10-29 11:30:00,73.95,73.97,73.66,73.78,23836.0,73.4011,73.4209,73.1132,73.2323,23836.0
2021-10-29 12:00:00,73.78,73.88,73.69,73.88,23624.0,73.2323,73.3316,73.143,73.3316,23624.0
2021-10-29 12:30:00,73.89,74.24,73.85,73.88,58868.0,73.3415,73.6889,73.3018,73.3316,58868.0
2021-10-29 13:00:00,73.9,73.98,73.84,73.95,26032.0,73.3515,73.4309,73.2919,73.4011,26032.0
2021-10-29 13:30:00,73.93,74.07,73.85,74.05,35618.0,73.3812,73.5202,73.3018,73.5003,35618.0
2021-10-29 14:00:00,74.05,74.06,73.48,73.56,46133.0,73.5003,73.5103,72.9346,73.014,46133.0
2021-10-29 14:30:00,73.54,73.67,73.49,73.59,28944.0,72.9941,73.1232,72.9445,73.0438,28944.0
2021-10-29 15:00:00,73.58,73.63,73.3,73.45,39992.0,73.0338,73.0835,72.7559,72.9048,39992.0
2021-10-29 15:30:00,73.45,73.9,73.43,73.85,140008.0,72.9048,73.3515,72.8849,73.3018,140008.0
2021-11-01 09:30:00,74.0,74.48,73.85,73.97,48675.0,73.4507,73.9271,73.3018,73.4209,48675.0
2021-11-01 10:00:00,73.93,74.35,73.78,74.13,42224.0,73.3812,73.7981,73.2323,73.5797,42224.0
2021-11-01 10:30:00,74.15,74.32,74.06,74.14,68720.0,73.5996,73.7683,73.5103,73.5897,68720.0
2021-11-01 11:00:00,74.15,74.3,74.08,74.11,31555.0,73.5996,73.7485,73.5301,73.5599,31555.0
2021-11-01 11:30:00,74.13,74.15,73.85,73.98,21534.0,73.5797,73.5996,73.3018,73.4309,21534.0
2021-11-01 12:00:00,73.99,74.15,73.93,74.04,18833.0,73.4408,73.5996,73.3812,73.4904,18833.0
2021-11-01 12:30:00,74.04,74.46,74.03,74.44,31602.0,73.4904,73.9073,73.4805,73.8874,31602.0
2021-11-01 13:00:00,74.41,74.42,74.03,74.09,18138.0,73.8577,73.8676,73.4805,73.54,18138.0
2021-11-01 13:30:00,74.14,74.15,73.81,73.82,40682.0,73.5897,73.5996,73.2621,73.272,40682.0
2021-11-01 14:00:00,73.81,73.83,73.56,73.8,66694.0,73.2621,73.282,73.014,73.2522,66694.0
2021-11-01 14:30:00,73.8,74.07,73.79,74.02,53265.0,73.2522,73.5202,73.2423,73.4706,53265.0
2021-11-01 15:00:00,74.02,74.24,73.99,74.24,43276.0,73.4706,73.6889,73.4408,73.6889,43276.0
2021-11-01 15:30:00,74.25,74.6,74.22,74.57,311938.0,73.6989,74.0463,73.6691,74.0165,311938.0
2021-11-02 09:30:00,74.37,74.97,74.0,74.87,31216.0,73.818,74.4135,73.4507,74.3143,31216.0
2021-11-02 10:00:00,74.91,75.55,74.79,75.17,63896.0,74.354,74.9892,74.2348,74.612,63896.0
2021-11-02 10:30:00,75.14,75.14,74.66,74.9,62265.0,74.5822,74.5822,74.1058,74.344,62265.0
2021-11-02 11:00:00,74.95,75.15,74.75,75.15,32672.0,74.3937,74.5922,74.1951,74.5922,32672.0
2021-11-02 11:30:00,75.12,75.27,75.09,75.16,33607.0,74.5624,74.7113,74.5326,74.6021,33607.0
2021-11-02 12:00:00,75.2,75.32,75.18,75.3,35691.0,74.6418,74.7609,74.622,74.7411,35691.0
2021-11-02 12:30:00,75.31,75.48,75.31,75.38,29088.0,74.751,74.9197,74.751,74.8205,29088.0
2021-11-02 13:00:00,75.36,75.39,75.25,75.32,28899.0,74.8006,74.8304,74.6914,74.7609,28899.0
2021-11-02 13:30:00,75.32,75.47,75.29,75.42,29576.0,74.7609,74.9098,74.7311,74.8602,29576.0
2021-11-02 14:00:00,75.44,75.52,75.28,75.36,43958.0,74.88,74.9594,74.7212,74.8006,43958.0
2021-11-02 14:30:00,75.34,75.51,74.88,75.06,89654.0,74.7808,74.9495,74.3242,74.5028,89654.0
2021-11-02 15:00:00,75.05,75.35,74.98,75.35,44423.0,74.4929,74.7907,74.4234,74.7907,44423.0
2021-11-02 15:30:00,75.34,75.36,75.08,75.33,135637.0,74.7808,74.8006,74.5227,74.7708,135637.0
2021-11-03 09:30:00,75.23,75.53,74.76,75.47,32088.0,74.6716,74.9694,74.2051,74.9098,32088.0
2021-11-03 10:00:00,75.53,76.29,75.51,76.2,56095.0,74.9694,75.7237,74.9495,75.6344,56095.0
2021-11-03 10:30:00,76.16,76.3,75.95,76.09,49397.0,75.5947,75.7336,75.3862,75.5252,49397.0
2021-11-03 11:00:00,76.04,76.15,75.88,76.09,42329.0,75.4756,75.5848,75.3168,75.5252,42329.0
2021-11-03 11:30:00,76.1,76.25,75.91,76.02,45404.0,75.5351,75.684,75.3465,75.4557,45404.0
2021-11-03 12:00:00,76.02,76.12,75.84,75.87,27271.0,75.4557,75.555,75.2771,75.3068,27271.0
2021-11-03 12:30:00,75.86,75.91,75.59,75.64,29077.0,75.2969,75.3465,75.0289,75.0785,29077.0
2021-11-03 13:00:00,75.64,75.89,75.63,75.81,48684.0,75.0785,75.3267,75.0686,75.2473,48684.0
2021-11-03 13:30:00,75.8,75.83,75.62,75.77,34878.0,75.2374,75.2671,75.0587,75.2076,34878.0
2021-11-03 14:00:00,75.75,76.3,75.71,76.2,63879.0,75.1877,75.7336,75.148,75.6344,63879.0
2021-11-03 14:30:00,76.2,76.91,76.2,76.83,78538.0,75.6344,76.3391,75.6344,76.2597,78538.0
2021-11-03 15:00:00,76.82,76.98,76.7,76.86,58142.0,76.2498,76.4086,76.1307,76.2895,58142.0
2021-11-03 15:30:00,76.86,77.35,76.77,77.17,388680.0,76.2895,76.7758,76.2002,76.5972,388680.0
2021-11-04 09:30:00,77.0,77.6,76.55,77.07,69576.0,76.4284,77.024,75.9818,76.4979,69576.0
2021-11-04 10:00:00,77.07,77.38,77.01,77.29,31659.0,76.4979,76.8056,76.4384,76.7163,31659.0
2021-11-04 10:30:00,77.3,77.5,76.94,77.01,37577.0,76.7262,76.9247,76.3689,76.4384,37577.0
2021-11-04 11:00:00,77.06,77.23,76.76,76.84,24384.0,76.488,76.6567,76.1902,76.2696,24384.0
2021-11-04 11:30:00,76.79,77.06,76.65,76.8,82035.0,76.22,76.488,76.081,76.2299,82035.0
2021-11-04 12:00:00,76.8,76.88,76.67,76.8,40777.0,76.2299,76.3093,76.1009,76.2299,40777.0
2021-11-04 12:30:00,76.76,76.87,76.65,76.78,45280.0,76.1902,76.2994,76.081,76.2101,45280.0
2021-11-04 13:00:00,76.77,76.79,76.55,76.58,42281.0,76.2002,76.22,75.9818,76.0116,42281.0
2021-11-04 13:30:00,76.59,76.78,76.39,76.68,42054.0,76.0215,76.2101,75.823,76.1108,42054.0
2021-11-04 14:00:00,76.67,76.68,76.36,76.36,32489.0,76.1009,76.1108,75.7932,75.7932,32489.0
2021-11-04 14:30:00,76.37,76.37,76.0,76.17,50866.0,75.8031,75.8031,75.4359,75.6046,50866.0
2021-11-04 15:00:00,76.17,76.33,76.03,76.22,91329.0,75.6046,75.7634,75.4656,75.6542,91329.0
2021-11-04 15:30:00,76.23,76.33,75.96,76.01,284981.0,75.6642,75.7634,75.3962,75.4458,284981.0
2021-11-05 09:30:00,77.17,78.0,76.98,77.34,75480.0,76.5972,77.421,76.4086,76.7659,75480.0
2021-11-05 10:00:00,77.3,77.42,76.77,76.96,34825.0,76.7262,76.8453,76.2002,76.3887,34825.0
2021-11-05 10:30:00,76.93,77.41,76.93,77.18,87967.0,76.359,76.8354,76.359,76.6071,87967.0
2021-11-05 11:00:00,77.22,77.22,76.98,77.12,50805.0,76.6468,76.6468,76.4086,76.5476,50805.0
2021-11-05 11:30:00,77.1,77.34,77.02,77.27,36828.0,76.5277,76.7659,76.4483,76.6964,36828.0
2021-11-05 12:00:00,77.26,77.64,77.21,77.62,56076.0,76.6865,77.0637,76.6369,77.0438,56076.0
2021-11-05 12:30:00,77.62,77.72,77.53,77.53,49470.0,77.0438,77.1431,76.9545,76.9545,49470.0
2021-11-05 13:00:00,77.55,77.64,77.35,77.35,31809.0,76.9744,77.0637,76.7758,76.7758,31809.0
2021-11-05 13:30:00,77.34,77.39,77.03,77.36,62738.0,76.7659,76.8155,76.4582,76.7858,62738.0
2021-11-05 14:00:00,77.33,77.62,77.32,77.6,46898.0,76.756,77.0438,76.7461,77.024,46898.0
2021-11-05 14:30:00,77.6,77.72,77.54,77.67,67346.0,77.024,77.1431,76.9644,77.0935,67346.0
2021-11-05 15:00:00,77.68,77.83,77.56,77.57,48723.0,77.1034,77.2523,76.9843,76.9942,48723.0
2021-11-05 15:30:00,77.57,77.73,77.36,77.44,155520.0,76.9942,77.153,76.7858,76.8652,155520.0
2021-11-08 09:30:00,77.93,78.13,76.88,77.01,66990.0,77.3515,77.5501,76.3093,76.4384,66990.0
2021-11-08 10:00:00,77.05,77.52,76.67,77.28,99287.0,76.4781,76.9446,76.1009,76.7064,99287.0
2021-11-08 10:30:00,77.27,77.34,76.99,77.03,53437.0,76.6964,76.7659,76.4185,76.4582,53437.0
2021-11-08 11:00:00,77.04,77.14,76.51,76.55,73003.0,76.4681,76.5674,75.9421,75.9818,73003.0
2021-11-08 11:30:00,76.54,76.62,76.27,76.29,41693.0,75.9719,76.0513,75.7039,75.7237,41693.0
2021-11-08 12:00:00,76.31,76.4,75.94,76.08,46770.0,75.7436,75.8329,75.3763,75.5153,46770.0
2021-11-08 12:30:00,76.1,76.18,75.83,75.96,44839.0,75.5351,75.6145,75.2671,75.3962,44839.0
2021-11-08 13:00:00,75.92,75.99,75.72,75.76,50093.0,75.3565,75.4259,75.1579,75.1976,50093.0
2021-11-08 13:30:00,75.77,75.91,75.74,75.78,53649.0,75.2076,75.3465,75.1778,75.2175,53649.0
2021-11-08 14:00:00,75.82,76.11,75.78,76.08,73267.0,75.2572,75.545,75.2175,75.5153,73267.0
2021-11-08 14:30:00,76.06,76.19,76.05,76.17,62870.0,75.4954,75.6245,75.4855,75.6046,62870.0
2021-11-08 15:00:00,76.17,76.25,76.09,76.13,71817.0,75.6046,75.684,75.5252,75.5649,71817.0
2021-11-08 15:30:00,76.14,76.15,75.87,76.07,243556.0,75.5748,75.5848,75.3068,75.5053,243556.0
2021-11-09 09:30:00,75.98,76.46,75.61,75.7,23905.0,75.416,75.8925,75.0488,75.1381,23905.0
2021-11-09 10:00:00,75.81,76.23,75.53,76.09,34828.0,75.2473,75.6642,74.9694,75.5252,34828.0
2021-11-09 10:30:00,76.2,76.25,75.81,75.88,30859.0,75.6344,75.684,75.2473,75.3168,30859.0
2021-11-09 11:00:00,75.92,76.03,75.58,75.67,128814.0,75.3565,75.4656,75.019,75.1083,128814.0
2021-11-09 11:30:00,75.72,76.01,75.7,75.72,68444.0,75.1579,75.4458,75.1381,75.1579,68444.0
2021-11-09 12:00:00,75.72,75.87,75.6,75.68,59935.0,75.1579,75.3068,75.0388,75.1182,59935.0
2021-11-09 12:30:00,75.67,75.93,75.67,75.8,44589.0,75.1083,75.3664,75.1083,75.2374,44589.0
2021-11-09 13:00:00,75.8,75.89,75.75,75.77,46071.0,75.2374,75.3267,75.1877,75.2076,46071.0
2021-11-09 13:30:00,75.81,75.83,75.53,75.6,65190.0,75.2473,75.2671,74.9694,75.0388,65190.0
2021-11-09 14:00:00,75.63,75.78,75.53,75.64,32447.0,75.0686,75.2175,74.9694,75.0785,32447.0
2021-11-09 14:30:00,75.69,76.23,75.63,76.23,115499.0,75.1282,75.6642,75.0686,75.6642,115499.0
2021-11-09 15:00:00,76.2,76.38,76.12,76.19,31736.0,75.6344,75.813,75.555,75.6245,31736.0
2021-11-09 15:30:00,76.19,76.5,76.08,76.45,120536.0,75.6245,75.9322,75.5153,75.8825,120536.0
2021-11-10 09:30:00,76.29,76.82,76.29,76.59,21017.0,75.7237,76.2498,75.7237,76.0215,21017.0
2021-11-10 10:00:00,76.59,76.6,76.11,76.29,54480.0,76.0215,76.0314,75.545,75.7237,54480.0
2021-11-10 10:30:00,76.31,76.43,76.17,76.21,21979.0,75.7436,75.8627,75.6046,75.6443,21979.0
2021-11-10 11:00:00,76.24,76.38,76.19,76.28,15806.0,75.6741,75.813,75.6245,75.7138,15806.0
2021-11-10 11:30:00,76.3,76.45,76.3,76.4,19116.0,75.7336,75.8825,75.7336,75.8329,19116.0
2021-11-10 12:00:00,76.41,76.41,76.1,76.12,17895.0,75.8428,75.8428,75.5351,75.555,17895.0
2021-11-10 12:30:00,76.14,76.19,75.88,75.95,30062.0,75.5748,75.6245,75.3168,75.3862,30062.0
2021-11-10 13:00:00,75.98,76.01,75.76,75.82,17155.0,75.416,75.4458,75.1976,75.2572,17155.0
2021-11-10 13:30:00,75.85,75.88,75.7,75.79,33836.0,75.287,75.3168,75.1381,75.2274,33836.0
2021-11-10 14:00:00,75.8,75.82,75.37,75.4,89400.0,75.2374,75.2572,74.8105,74.8403,89400.0
2021-11-10 14:30:00,75.41,75.51,75.17,75.35,58413.0,74.8502,74.9495,74.612,74.7907,58413.0
2021-11-10 15:00:00,75.35,75.71,75.26,75.55,94784.0,74.7907,75.148,74.7014,74.9892,94784.0
2021-11-10 15:30:00,75.54,75.55,75.29,75.34,159272.0,74.9793,74.9892,74.7311,74.7808,159272.0
2021-11-11 09:30:00,75.39,75.94,75.39,75.7,53556.0,74.8304,75.3763,74.8304,75.1381,53556.0
2021-11-11 10:00:00,75.71,75.86,75.53,75.7,47860.0,75.148,75.2969,74.9694,75.1381,47860.0
2021-11-11 10:30:00,75.68,75.83,75.48,75.68,67268.0,75.1182,75.2671,74.9197,75.1182,67268.0
2021-11-11 11:00:00,75.7,75.96,75.59,75.86,34030.0,75.1381,75.3962,75.0289,75.2969,34030.0
2021-11-11 11:30:00,75.88,76.15,75.87,76.02,36962.0,75.3168,75.5848,75.3068,75.4557,36962.0
2021-11-11 12:00:00,76.05,76.13,75.99,76.13,27196.0,75.4855,75.5649,75.4259,75.5649,27196.0
2021-11-11 12:30:00,76.15,76.41,76.15,76.35,22845.0,75.5848,75.8428,75.5848,75.7833,22845.0
2021-11-11 13:00:00,76.38,76.4,76.12,76.27,35075.0,75.813,75.8329,75.555,75.7039,35075.0
2021-11-11 13:30:00,76.26,76.48,76.26,76.35,30340.0,75.6939,75.9123,75.6939,75.7833,30340.0
2021-11-11 14:00:00,76.33,76.52,76.31,76.44,31966.0,75.7634,75.952,75.7436,75.8726,31966.0
2021-11-11 14:30:00,76.47,76.66,76.46,76.62,27534.0,75.9024,76.091,75.8925,76.0513,27534.0
2021-11-11 15:00:00,76.63,76.73,76.48,76.64,34271.0,76.0612,76.1604,75.9123,76.0711,34271.0
2021-11-11 15:30:00,76.64,76.93,76.54,76.87,190113.0,76.0711,76.359,75.9719,76.2994,190113.0
2021-11-12 09:30:00,76.81,77.06,76.65,76.96,19953.0,76.2399,76.488,76.081,76.3887,19953.0
2021-11-12 10:00:00,76.94,77.08,76.69,76.84,23857.0,76.3689,76.5078,76.1207,76.2696,23857.0
2021-11-12 10:30:00,76.83,77.16,76.81,77.0,25461.0,76.2597,76.5873,76.2399,76.4284,25461.0
2021-11-12 11:00:00,77.04,77.07,76.64,76.73,26838.0,76.4681,76.4979,76.0711,76.1604,26838.0
2021-11-12 11:30:00,76.78,77.12,76.78,77.11,21282.0,76.2101,76.5476,76.2101,76.5376,21282.0
2021-11-12 12:00:00,77.13,77.24,77.09,77.15,15551.0,76.5575,76.6667,76.5178,76.5773,15551.0
2021-11-12 12:30:00,77.15,77.18,77.01,77.09,14672.0,76.5773,76.6071,76.4384,76.5178,14672.0
2021-11-12 13:00:00,77.04,77.1,76.82,76.86,12177.0,76.4681,76.5277,76.2498,76.2895,12177.0
2021-11-12 13:30:00,76.86,76.97,76.82,76.94,17686.0,76.2895,76.3987,76.2498,76.3689,17686.0
2021-11-12 14:00:00,76.94,76.94,76.76,76.84,16270.0,76.3689,76.3689,76.1902,76.2696,16270.0
2021-11-12 14:30:00,76.82,76.93,76.73,76.93,15159.0,76.2498,76.359,76.1604,76.359,15159.0
2021-11-12 15:00:00,76.93,77.05,76.87,76.99,26982.0,76.359,76.4781,76.2994,76.4185,26982.0
2021-11-12 15:30:00,77.01,77.27,77.0,77.04,102228.0,76.4384,76.6964,76.4284,76.4681,102228.0
2021-11-15 09:30:00,77.46,77.6,76.84,77.12,21554.0,76.885,77.024,76.2696,76.5476,21554.0
2021-11-15 10:00:00,77.08,77.09,76.79,77.03,27262.0,76.5078,76.5178,76.22,76.4582,27262.0
2021-11-15 10:30:00,77.02,77.06,76.65,76.7,34467.0,76.4483,76.488,76.081,76.1307,34467.0
2021-11-15 11:00:00,76.71,76.79,76.51,76.56,21442.0,76.1406,76.22,75.9421,75.9917,21442.0
2021-11-15 11:30:00,76.51,76.65,76.31,76.35,13579.0,75.9421,76.081,75.7436,75.7833,13579.0
2021-11-15 12:00:00,76.29,76.45,76.25,76.45,8451.0,75.7237,75.8825,75.684,75.8825,8451.0
2021-11-15 12:30:00,76.43,76.54,76.37,76.5,9867.0,75.8627,75.9719,75.8031,75.9322,9867.0
2021-11-15 13:00:00,76.5,76.57,76.41,76.47,20384.0,75.9322,76.0016,75.8428,75.9024,20384.0
2021-11-15 13:30:00,76.45,76.66,76.43,76.65,14045.0,75.8825,76.091,75.8627,76.081,14045.0
2021-11-15 14:00:00,76.65,76.71,76.46,76.46,20627.0,76.081,76.1406,75.8925,75.8925,20627.0
2021-11-15 14:30:00,76.45,76.69,76.45,76.59,21446.0,75.8825,76.1207,75.8825,76.0215,21446.0
2021-11-15 15:00:00,76.57,76.69,76.57,76.6,50287.0,76.0016,76.1207,76.0016,76.0314,50287.0
2021-11-15 15:30:00,76.57,76.66,76.39,76.55,77780.0,76.0016,76.091,75.823,75.9818,77780.0
2021-11-16 09:30:00,76.5,76.75,76.17,76.57,32456.0,75.9322,76.1803,75.6046,76.0016,32456.0
2021-11-16 10:00:00,76.58,76.64,76.22,76.22,14066.0,76.0116,76.0711,75.6542,75.6542,14066.0
2021-11-16 10:30:00,76.22,76.37,76.2,76.37,18606.0,75.6542,75.8031,75.6344,75.8031,18606.0
2021-11-16 11:00:00,76.4,76.47,76.32,76.32,19169.0,75.8329,75.9024,75.7535,75.7535,19169.0
2021-11-16 11:30:00,76.37,76.45,76.36,76.4,19990.0,75.8031,75.8825,75.7932,75.8329,19990.0
2021-11-16 12:00:00,76.42,76.42,76.23,76.27,14658.0,75.8527,75.8527,75.6642,75.7039,14658.0
2021-11-16 12:30:00,76.28,76.41,76.27,76.4,12155.0,75.7138,75.8428,75.7039,75.8329,12155.0
2021-11-16 13:00:00,76.4,76.42,76.36,76.37,19291.0,75.8329,75.8527,75.7932,75.8031,19291.0
2021-11-16 13:30:00,76.38,76.38,76.08,76.14,17758.0,75.813,75.813,75.5153,75.5748,17758.0
2021-11-16 14:00:00,76.13,76.13,75.93,75.98,23010.0,75.5649,75.5649,75.3664,75.416,23010.0
2021-11-16 14:30:00,75.98,76.08,75.85,75.93,25229.0,75.416,75.5153,75.287,75.3664,25229.0
2021-11-16 15:00:00,75.93,76.01,75.82,75.9,30592.0,75.3664,75.4458,75.2572,75.3366,30592.0
2021-11-16 15:30:00,75.9,75.96,75.68,75.74,116532.0,75.3366,75.3962,75.1182,75.1778,116532.0
2021-11-17 09:30:00,75.63,75.98,75.32,75.46,14791.0,75.0686,75.416,74.7609,74.8999,14791.0
2021-11-17 10:00:00,75.44,75.73,75.35,75.55,21123.0,74.88,75.1679,74.7907,74.9892,21123.0
2021-11-17 10:30:00,75.63,75.72,75.4,75.55,18028.0,75.0686,75.1579,74.8403,74.9892,18028.0
2021-11-17 11:00:00,75.52,75.58,75.12,75.17,16140.0,74.9594,75.019,74.5624,74.612,16140.0
2021-11-17 11:30:00,75.19,75.43,75.15,75.42,35935.0,74.6319,74.8701,74.5922,74.8602,35935.0
2021-11-17 12:00:00,75.42,75.43,75.19,75.29,17571.0,74.8602,74.8701,74.6319,74.7311,17571.0
2021-11-17 12:30:00,75.29,75.49,75.28,75.47,23318.0,74.7311,74.9297,74.7212,74.9098,23318.0
2021-11-17 13:00:00,75.48,75.61,75.43,75.49,24538.0,74.9197,75.0488,74.8701,74.9297,24538.0
2021-11-17 13:30:00,75.47,75.55,75.41,75.49,16259.0,74.9098,74.9892,74.8502,74.9297,16259.0
2021-11-17 14:00:00,75.5,75.5,75.16,75.25,30402.0,74.9396,74.9396,74.6021,74.6914,30402.0
2021-11-17 14:30:00,75.28,75.53,75.26,75.45,36881.0,74.7212,74.9694,74.7014,74.8899,36881.0
2021-11-17 15:00:00,75.45,75.6,75.42,75.5,53777.0,74.8899,75.0388,74.8602,74.9396,53777.0
2021-11-17 15:30:00,75.5,75.51,75.38,75.43,85022.0,74.9396,74.9495,74.8205,74.8701,85022.0
2021-11-18 09:30:00,75.75,75.75,75.08,75.12,10710.0,75.1877,75.1877,74.5227,74.5624,10710.0
2021-11-18 10:00:00,75.08,75.36,74.34,74.4,31315.0,74.5227,74.8006,73.7882,73.8477,31315.0
2021-11-18 10:30:00,74.47,74.84,74.4,74.84,73876.0,73.9172,74.2845,73.8477,74.2845,73876.0
2021-11-18 11:00:00,74.81,74.98,74.79,74.79,17636.0,74.2547,74.4234,74.2348,74.2348,17636.0
2021-11-18 11:30:00,74.76,74.89,74.7,74.74,26419.0,74.2051,74.3341,74.1455,74.1852,26419.0
2021-11-18 12:00:00,74.78,74.85,74.69,74.8,12978.0,74.2249,74.2944,74.1356,74.2448,12978.0
2021-11-18 12:30:00,74.81,74.85,74.6,74.62,10603.0,74.2547,74.2944,74.0463,74.0661,10603.0
2021-11-18 13:00:00,74.62,74.71,74.58,74.65,7062.0,74.0661,74.1554,74.0264,74.0959,7062.0
2021-11-18 13:30:00,74.65,75.0,74.65,74.99,26576.0,74.0959,74.4433,74.0959,74.4334,26576.0
2021-11-18 14:00:00,74.98,75.2,74.96,75.12,25338.0,74.4234,74.6418,74.4036,74.5624,25338.0
2021-11-18 14:30:00,75.12,75.35,75.11,75.34,46982.0,74.5624,74.7907,74.5525,74.7808,46982.0
2021-11-18 15:00:00,75.37,75.56,75.35,75.46,44681.0,74.8105,74.9991,74.7907,74.8999,44681.0
2021-11-18 15:30:00,75.44,75.44,75.21,75.27,98799.0,74.88,74.88,74.6517,74.7113,98799.0
2021-11-19 09:30:00,74.97,74.97,74.13,74.27,71642.0,74.4135,74.4135,73.5797,73.7187,71642.0
2021-11-19 10:00:00,74.24,74.24,73.74,74.14,43174.0,73.6889,73.6889,73.1926,73.5897,43174.0
2021-11-19 10:30:00,74.1,74.86,73.99,74.84,46138.0,73.55,74.3043,73.4408,74.2845,46138.0
2021-11-19 11:00:00,74.87,75.08,74.86,74.95,39378.0,74.3143,74.5227,74.3043,74.3937,39378.0
2021-11-19 11:30:00,74.97,75.05,74.8,75.04,21896.0,74.4135,74.4929,74.2448,74.483,21896.0
2021-11-19 12:00:00,75.07,75.43,75.07,75.43,33469.0,74.5128,74.8701,74.5128,74.8701,33469.0
2021-11-19 12:30:00,75.44,75.71,75.43,75.55,42183.0,74.88,75.148,74.8701,74.9892,42183.0
2021-11-19 13:00:00,75.55,75.57,75.18,75.21,24320.0,74.9892,75.0091,74.622,74.6517,24320.0
2021-11-19 13:30:00,75.21,75.45,75.2,75.39,28188.0,74.6517,74.8899,74.6418,74.8304,28188.0
2021-11-19 14:00:00,75.38,75.53,75.28,75.42,59368.0,74.8205,74.9694,74.7212,74.8602,59368.0
2021-11-19 14:30:00,75.4,75.43,75.23,75.3,19156.0,74.8403,74.8701,74.6716,74.7411,19156.0
2021-11-19 15:00:00,75.31,75.47,75.22,75.45,38291.0,74.751,74.9098,74.6617,74.8899,38291.0
2021-11-19 15:30:00,75.44,75.59,75.33,75.34,206311.0,74.88,75.0289,74.7708,74.7808,206311.0
2021-11-22 09:30:00,75.68,76.36,75.45,76.28,38838.0,75.1182,75.7932,74.8899,75.7138,38838.0
2021-11-22 10:00:00,76.32,76.48,76.11,76.32,27606.0,75.7535,75.9123,75.545,75.7535,27606.0
2021-11-22 10:30:00,76.28,76.79,76.28,76.79,35701.0,75.7138,76.22,75.7138,76.22,35701.0
2021-11-22 11:00:00,76.82,77.5,76.76,77.47,90813.0,76.2498,76.9247,76.1902,76.895,90813.0
2021-11-22 11:30:00,77.47,77.6,76.96,77.04,58241.0,76.895,77.024,76.3887,76.4681,58241.0
2021-11-22 12:00:00,77.11,77.5,77.11,77.4,36485.0,76.5376,76.9247,76.5376,76.8255,36485.0
2021-11-22 12:30:00,77.42,77.66,77.33,77.5,23452.0,76.8453,77.0835,76.756,76.9247,23452.0
2021-11-22 13:00:00,77.46,77.67,77.41,77.61,26157.0,76.885,77.0935,76.8354,77.0339,26157.0
2021-11-22 13:30:00,77.55,77.57,77.28,77.31,22447.0,76.9744,76.9942,76.7064,76.7361,22447.0
2021-11-22 14:00:00,77.29,77.35,76.75,77.01,34380.0,76.7163,76.7758,76.1803,76.4384,34380.0
2021-11-22 14:30:00,77.05,77.56,77.02,77.5,37261.0,76.4781,76.9843,76.4483,76.9247,37261.0
2021-11-22 15:00:00,77.5,77.59,77.26,77.35,36284.0,76.9247,77.0141,76.6865,76.7758,36284.0
2021-11-22 15:30:00,77.35,77.43,76.63,76.67,245697.0,76.7758,76.8553,76.0612,76.1009,245697.0
2021-11-23 09:30:00,77.02,77.67,76.8,77.43,34258.0,76.4483,77.0935,76.2299,76.8553,34258.0
2021-11-23 10:00:00,77.48,77.55,77.02,77.09,34838.0,76.9049,76.9744,76.4483,76.5178,34838.0
2021-11-23 10:30:00,76.97,77.04,76.41,76.45,23522.0,76.3987,76.4681,75.8428,75.8825,23522.0
2021-11-23 11:00:00,76.29,76.63,76.17,76.57,21440.0,75.7237,76.0612,75.6046,76.0016,21440.0
2021-11-23 11:30:00,76.5,76.77,76.38,76.61,19909.0,75.9322,76.2002,75.813,76.0413,19909.0
2021-11-23 12:00:00,76.61,76.65,76.26,76.55,18428.0,76.0413,76.081,75.6939,75.9818,18428.0
2021-11-23 12:30:00,76.55,76.55,76.29,76.32,19561.0,75.9818,75.9818,75.7237,75.7535,19561.0
2021-11-23 13:00:00,76.32,76.47,76.26,76.39,25070.0,75.7535,75.9024,75.6939,75.823,25070.0
2021-11-23 13:30:00,76.43,76.61,76.36,76.44,33874.0,75.8627,76.0413,75.7932,75.8726,33874.0
2021-11-23 14:00:00,76.46,76.65,76.45,76.46,27981.0,75.8925,76.081,75.8825,75.8925,27981.0
2021-11-23 14:30:00,76.45,76.61,76.14,76.45,35644.0,75.8825,76.0413,75.5748,75.8825,35644.0
2021-11-23 15:00:00,76.42,76.52,76.24,76.37,35590.0,75.8527,75.952,75.6741,75.8031,35590.0
2021-11-23 15:30:00,76.34,76.46,76.01,76.1,157429.0,75.7733,75.8925,75.4458,75.5351,157429.0
2021-11-24 09:30:00,75.51,75.86,75.26,75.62,26675.0,74.9495,75.2969,74.7014,75.0587,26675.0
2021-11-24 10:00:00,75.67,75.79,75.53,75.73,43592.0,75.1083,75.2274,74.9694,75.1679,43592.0
2021-11-24 10:30:00,75.72,75.74,75.48,75.53,21730.0,75.1579,75.1778,74.9197,74.9694,21730.0
2021-11-24 11:00:00,75.55,75.79,75.54,75.66,28062.0,74.9892,75.2274,74.9793,75.0984,28062.0
2021-11-24 11:30:00,75.72,75.75,75.52,75.55,28665.0,75.1579,75.1877,74.9594,74.9892,28665.0
2021-11-24 12:00:00,75.53,75.57,75.43,75.5,19150.0,74.9694,75.0091,74.8701,74.9396,19150.0
2021-11-24 12:30:00,75.53,75.71,75.53,75.7,14843.0,74.9694,75.148,74.9694,75.1381,14843.0
2021-11-24 13:00:00,75.69,75.78,75.61,75.61,23769.0,75.1282,75.2175,75.0488,75.0488,23769.0
2021-11-24 13:30:00,75.59,75.69,75.5,75.53,25306.0,75.0289,75.1282,74.9396,74.9694,25306.0
2021-11-24 14:00:00,75.58,75.62,75.25,75.37,18486.0,75.019,75.0587,74.6914,74.8105,18486.0
2021-11-24 14:30:00,75.36,75.64,75.3,75.3,29080.0,74.8006,75.0785,74.7411,74.7411,29080.0
2021-11-24 15:00:00,75.3,75.53,75.28,75.5,22959.0,74.7411,74.9694,74.7212,74.9396,22959.0
2021-11-24 15:30:00,75.49,75.49,75.24,75.32,87879.0,74.9297,74.9297,74.6815,74.7609,87879.0
2021-11-26 09:30:00,72.0,72.0,70.5,70.66,103899.0,71.4656,71.4656,69.9767,70.1355,103899.0
2021-11-26 10:00:00,70.6,71.78,70.41,71.56,111381.0,70.0759,71.2472,69.8874,71.0288,111381.0
2021-11-26 10:30:00,71.67,72.04,71.49,71.72,64293.0,71.138,71.5053,70.9593,71.1876,64293.0
2021-11-26 11:00:00,71.7,71.98,71.47,71.93,58520.0,71.1678,71.4457,70.9395,71.3961,58520.0
2021-11-26 11:30:00,71.93,71.98,71.4,71.61,60157.0,71.3961,71.4457,70.87,71.0785,60157.0
2021-11-26 12:00:00,71.63,72.37,71.55,72.37,56736.0,71.0983,71.8328,71.0189,71.8328,56736.0
2021-11-26 12:30:00,72.39,73.02,72.33,72.72,158894.0,71.8527,72.478,71.7931,72.1802,158894.0
2021-11-29 09:30:00,73.61,73.67,72.4,72.4,69014.0,73.0636,73.1232,71.8626,71.8626,69014.0
2021-11-29 10:00:00,72.38,72.72,71.39,71.43,46626.0,71.8427,72.1802,70.8601,70.8998,46626.0
2021-11-29 10:30:00,71.52,71.76,71.3,71.47,45614.0,70.9891,71.2273,70.7708,70.9395,45614.0
2021-11-29 11:00:00,71.54,71.85,71.52,71.59,28325.0,71.009,71.3167,70.9891,71.0586,28325.0
2021-11-29 11:30:00,71.57,72.29,71.56,72.17,32085.0,71.0387,71.7534,71.0288,71.6343,32085.0
2021-11-29 12:00:00,72.18,73.06,72.17,73.04,39599.0,71.6442,72.5177,71.6343,72.4978,39599.0
2021-11-29 12:30:00,73.06,73.24,72.85,73.04,37931.0,72.5177,72.6964,72.3092,72.4978,37931.0
2021-11-29 13:00:00,73.03,73.17,72.67,72.88,25393.0,72.4879,72.6269,72.1306,72.339,25393.0
2021-11-29 13:30:00,72.9,73.06,72.82,72.97,25445.0,72.3589,72.5177,72.2795,72.4284,25445.0
2021-11-29 14:00:00,72.98,73.2,72.95,73.19,37627.0,72.4383,72.6566,72.4085,72.6467,37627.0
2021-11-29 14:30:00,73.17,73.26,73.06,73.19,29435.0,72.6269,72.7162,72.5177,72.6467,29435.0
2021-11-29 15:00:00,73.19,73.34,73.15,73.17,39501.0,72.6467,72.7956,72.607,72.6269,39501.0
2021-11-29 15:30:00,73.14,73.21,72.72,72.77,156531.0,72.5971,72.6666,72.1802,72.2298,156531.0
2021-11-30 09:30:00,72.23,72.77,72.06,72.44,61510.0,71.6938,72.2298,71.5251,71.9023,61510.0
2021-11-30 10:00:00,72.44,72.6,71.63,71.88,48650.0,71.9023,72.0611,71.0983,71.3464,48650.0
2021-11-30 10:30:00,71.96,72.45,71.46,71.46,40143.0,71.4259,71.9122,70.9296,70.9296,40143.0
2021-11-30 11:00:00,71.45,71.89,71.13,71.71,35441.0,70.9196,71.3564,70.602,71.1777,35441.0
2021-11-30 11:30:00,71.71,71.76,71.07,71.14,39692.0,71.1777,71.2273,70.5425,70.6119,39692.0
2021-11-30 12:00:00,71.22,71.5,70.77,71.36,54273.0,70.6913,70.9693,70.2447,70.8303,54273.0
2021-11-30 12:30:00,71.36,71.37,70.96,70.98,44948.0,70.8303,70.8402,70.4333,70.4531,44948.0
2021-11-30 13:00:00,71.03,71.07,70.48,70.53,23217.0,70.5028,70.5425,69.9568,70.0065,23217.0
2021-11-30 13:30:00,70.49,70.99,70.49,70.99,31700.0,69.9668,70.4631,69.9668,70.4631,31700.0
2021-11-30 14:00:00,70.99,71.58,70.98,71.33,53152.0,70.4631,71.0487,70.4531,70.8005,53152.0
2021-11-30 14:30:00,71.29,71.56,71.15,71.2,38689.0,70.7608,71.0288,70.6219,70.6715,38689.0
2021-11-30 15:00:00,71.22,71.35,70.87,71.05,87139.0,70.6913,70.8204,70.3439,70.5226,87139.0
2021-11-30 15:30:00,71.03,71.36,70.52,70.8,139997.0,70.5028,70.8303,69.9965,70.2745,139997.0
2021-12-01 09:30:00,72.37,72.37,70.92,71.6,96434.0,71.8328,71.8328,70.3936,71.0685,96434.0
2021-12-01 10:00:00,71.75,72.22,70.84,72.13,138386.0,71.2174,71.6839,70.3142,71.5946,138386.0
2021-12-01 10:30:00,72.11,72.27,71.85,72.15,108380.0,71.5747,71.7336,71.3167,71.6144,108380.0
2021-12-01 11:00:00,72.12,72.48,72.03,72.27,96304.0,71.5847,71.942,71.4953,71.7336,96304.0
2021-12-01 11:30:00,72.28,72.31,71.48,71.64,40144.0,71.7435,71.7733,70.9494,71.1082,40144.0
2021-12-01 12:00:00,71.68,72.09,71.56,71.9,51523.0,71.1479,71.5549,71.0288,71.3663,51523.0
2021-12-01 12:30:00,71.92,72.1,71.52,71.52,74953.0,71.3862,71.5648,70.9891,70.9891,74953.0
2021-12-01 13:00:00,71.52,71.66,70.85,71.15,30230.0,70.9891,71.1281,70.3241,70.6219,30230.0
2021-12-01 13:30:00,71.17,71.19,70.43,70.83,33116.0,70.6417,70.6616,69.9072,70.3042,33116.0
2021-12-01 14:00:00,70.76,70.93,70.32,70.87,52386.0,70.2348,70.4035,69.798,70.3439,52386.0
2021-12-01 14:30:00,71.0,71.15,70.52,70.55,75161.0,70.473,70.6219,69.9965,70.0263,75161.0
2021-12-01 15:00:00,70.58,70.61,69.92,70.04,89517.0,70.0561,70.0859,69.401,69.5201,89517.0
2021-12-01 15:30:00,69.97,70.46,69.11,69.14,252083.0,69.4506,69.937,68.597,68.6268,252083.0
2021-12-02 09:30:00,70.25,70.97,69.8,70.81,64044.0,69.7285,70.4432,69.2819,70.2844,64044.0
2021-12-02 10:00:00,70.92,71.4,70.64,71.4,81274.0,70.3936,70.87,70.1157,70.87,81274.0
2021-12-02 10:30:00,71.44,71.53,70.85,71.45,67843.0,70.9097,70.999,70.3241,70.9196,67843.0
2021-12-02 11:00:00,71.52,71.83,71.24,71.8,52363.0,70.9891,71.2968,70.7112,71.267,52363.0
2021-12-02 11:30:00,71.86,72.2,71.62,72.13,53039.0,71.3266,71.6641,71.0884,71.5946,53039.0
2021-12-02 12:00:00,72.13,72.43,72.06,72.38,31328.0,71.5946,71.8924,71.5251,71.8427,31328.0
2021-12-02 12:30:00,72.45,72.51,72.28,72.44,33747.0,71.9122,71.9718,71.7435,71.9023,33747.0
2021-12-02 13:00:00,72.44,72.62,72.24,72.37,40072.0,71.9023,72.081,71.7038,71.8328,40072.0
2021-12-02 13:30:00,72.42,72.93,72.29,72.92,28883.0,71.8824,72.3887,71.7534,72.3787,28883.0
2021-12-02 14:00:00,72.89,73.02,72.72,72.98,48636.0,72.349,72.478,72.1802,72.4383,48636.0
2021-12-02 14:30:00,72.98,73.07,72.75,72.87,63201.0,72.4383,72.5276,72.21,72.3291,63201.0
2021-12-02 15:00:00,72.89,72.98,72.43,72.66,65485.0,72.349,72.4383,71.8924,72.1207,65485.0
2021-12-02 15:30:00,72.65,73.03,72.56,72.77,176417.0,72.1107,72.4879,72.0214,72.2298,176417.0
2021-12-03 09:30:00,72.5,73.0,72.19,72.28,39101.0,71.9618,72.4581,71.6541,71.7435,39101.0
2021-12-03 10:00:00,72.28,73.04,72.24,73.02,44238.0,71.7435,72.4978,71.7038,72.478,44238.0
2021-12-03 10:30:00,72.94,73.0,71.71,71.95,54176.0,72.3986,72.4581,71.1777,71.4159,54176.0
2021-12-03 11:00:00,71.95,72.13,71.53,71.79,40492.0,71.4159,71.5946,70.999,71.2571,40492.0
2021-12-03 11:30:00,71.74,72.3,71.54,71.54,42162.0,71.2075,71.7633,71.009,71.009,42162.0
2021-12-03 12:00:00,71.55,72.49,71.55,72.4,24934.0,71.0189,71.9519,71.0189,71.8626,24934.0
2021-12-03 12:30:00,72.38,72.77,72.18,72.36,29432.0,71.8427,72.2298,71.6442,71.8229,29432.0
2021-12-03 13:00:00,72.36,72.58,72.14,72.38,22562.0,71.8229,72.0413,71.6045,71.8427,22562.0
2021-12-03 13:30:00,72.3,72.3,71.86,71.97,30291.0,71.7633,71.7633,71.3266,71.4358,30291.0
2021-12-03 14:00:00,71.98,72.13,71.7,71.88,32962.0,71.4457,71.5946,71.1678,71.3464,32962.0
2021-12-03 14:30:00,71.88,71.95,71.57,71.73,35359.0,71.3464,71.4159,71.0387,71.1976,35359.0
2021-12-03 15:00:00,71.72,72.16,71.56,72.0,46190.0,71.1876,71.6244,71.0288,71.4656,46190.0
2021-12-03 15:30:00,72.04,72.38,71.59,72.26,123363.0,71.5053,71.8427,71.0586,71.7236,123363.0
2021-12-06 09:30:00,73.28,73.89,72.93,73.76,36148.0,72.7361,73.3415,72.3887,73.2125,36148.0
2021-12-06 10:00:00,73.89,74.35,73.7,74.34,31363.0,73.3415,73.7981,73.1529,73.7882,31363.0
2021-12-06 10:30:00,74.4,74.65,74.29,74.56,26886.0,73.8477,74.0959,73.7386,74.0066,26886.0
2021-12-06 11:00:00,74.52,74.52,74.08,74.46,35965.0,73.9669,73.9669,73.5301,73.9073,35965.0
2021-12-06 11:30:00,74.43,74.57,74.12,74.25,27031.0,73.8775,74.0165,73.5698,73.6989,27031.0
2021-12-06 12:00:00,74.28,74.69,74.22,74.65,26191.0,73.7286,74.1356,73.6691,74.0959,26191.0
2021-12-06 12:30:00,74.67,74.67,74.39,74.6,18422.0,74.1157,74.1157,73.8378,74.0463,18422.0
2021-12-06 13:00:00,74.65,74.71,74.55,74.67,17344.0,74.0959,74.1554,73.9966,74.1157,17344.0
2021-12-06 13:30:00,74.62,74.77,74.56,74.71,14777.0,74.0661,74.215,74.0066,74.1554,14777.0
2021-12-06 14:00:00,74.73,74.78,74.43,74.43,36103.0,74.1753,74.2249,73.8775,73.8775,36103.0
2021-12-06 14:30:00,74.45,74.52,73.94,73.98,23864.0,73.8974,73.9669,73.3912,73.4309,23864.0
2021-12-06 15:00:00,73.98,74.13,73.83,73.88,41275.0,73.4309,73.5797,73.282,73.3316,41275.0
2021-12-06 15:30:00,73.9,74.02,73.71,73.81,122803.0,73.3515,73.4706,73.1629,73.2621,122803.0
2021-12-07 09:30:00,74.57,74.88,74.05,74.8,21381.0,74.0165,74.3242,73.5003,74.2448,21381.0
2021-12-07 10:00:00,74.84,75.33,74.59,75.28,28645.0,74.2845,74.7708,74.0363,74.7212,28645.0
2021-12-07 10:30:00,75.28,75.98,75.28,75.92,32737.0,74.7212,75.416,74.7212,75.3565,32737.0
2021-12-07 11:00:00,75.99,76.18,75.83,76.0,39180.0,75.4259,75.6145,75.2671,75.4359,39180.0
2021-12-07 11:30:00,76.0,76.04,75.57,75.59,21581.0,75.4359,75.4756,75.0091,75.0289,21581.0
2021-12-07 12:00:00,75.55,75.6,75.4,75.42,11206.0,74.9892,75.0388,74.8403,74.8602,11206.0
2021-12-07 12:30:00,75.5,75.53,75.36,75.39,11526.0,74.9396,74.9694,74.8006,74.8304,11526.0
2021-12-07 13:00:00,75.39,75.44,75.33,75.39,11588.0,74.8304,74.88,74.7708,74.8304,11588.0
2021-12-07 13:30:00,75.36,75.61,75.36,75.46,12022.0,74.8006,75.0488,74.8006,74.8999,12022.0
2021-12-07 14:00:00,75.49,75.61,75.44,75.44,9040.0,74.9297,75.0488,74.88,74.88,9040.0
2021-12-07 14:30:00,75.42,75.58,75.4,75.56,18195.0,74.8602,75.019,74.8403,74.9991,18195.0
2021-12-07 15:00:00,75.54,75.87,75.29,75.29,46518.0,74.9793,75.3068,74.7311,74.7311,46518.0
2021-12-07 15:30:00,75.29,75.31,74.95,75.25,105173.0,74.7311,74.751,74.3937,74.6914,105173.0
2021-12-08 09:30:00,75.54,76.21,75.23,76.03,28295.0,74.9793,75.6443,74.6716,75.4656,28295.0
2021-12-08 10:00:00,75.96,76.15,75.6,75.62,31184.0,75.3962,75.5848,75.0388,75.0587,31184.0
2021-12-08 10:30:00,75.56,75.91,75.55,75.66,42636.0,74.9991,75.3465,74.9892,75.0984,42636.0
2021-12-08 11:00:00,75.61,75.84,75.46,75.72,22420.0,75.0488,75.2771,74.8999,75.1579,22420.0
2021-12-08 11:30:00,75.77,76.2,75.6,76.19,25262.0,75.2076,75.6344,75.0388,75.6245,25262.0
2021-12-08 12:00:00,76.19,76.27,75.77,75.93,19350.0,75.6245,75.7039,75.2076,75.3664,19350.0
2021-12-08 12:30:00,75.91,76.0,75.79,75.79,20543.0,75.3465,75.4359,75.2274,75.2274,20543.0
2021-12-08 13:00:00,75.79,75.88,75.65,75.72,18832.0,75.2274,75.3168,75.0885,75.1579,18832.0
2021-12-08 13:30:00,75.7,75.89,75.7,75.76,17960.0,75.1381,75.3267,75.1381,75.1976,17960.0
2021-12-08 14:00:00,75.73,75.84,75.22,75.28,35248.0,75.1679,75.2771,74.6617,74.7212,35248.0
2021-12-08 14:30:00,75.31,75.41,75.17,75.26,45308.0,74.751,74.8502,74.612,74.7014,45308.0
2021-12-08 15:00:00,75.24,75.55,75.16,75.31,68951.0,74.6815,74.9892,74.6021,74.751,68951.0
2021-12-08 15:30:00,75.27,75.53,74.99,75.11,160013.0,74.7113,74.9694,74.4334,74.5525,160013.0
2021-12-09 09:30:00,74.47,74.47,73.78,74.08,59446.0,73.9371,73.9371,73.252,73.5499,59446.0
2021-12-09 10:00:00,74.06,74.64,74.0,74.48,45562.0,73.53,74.1059,73.4704,73.947,45562.0
2021-12-09 10:30:00,74.46,74.54,74.22,74.44,43326.0,73.9271,74.0066,73.6889,73.9073,43326.0
2021-12-09 11:00:00,74.48,74.57,74.24,74.53,32716.0,73.947,74.0364,73.7087,73.9966,32716.0
2021-12-09 11:30:00,74.56,74.85,74.5,74.77,27496.0,74.0264,74.3144,73.9669,74.2349,27496.0
2021-12-09 12:00:00,74.78,74.92,74.72,74.91,22462.0,74.2449,74.3839,74.1853,74.3739,22462.0
2021-12-09 12:30:00,74.92,75.32,74.92,75.26,37225.0,74.3839,74.781,74.3839,74.7214,37225.0
2021-12-09 13:00:00,75.24,75.24,74.94,75.01,22640.0,74.7016,74.7016,74.4037,74.4732,22640.0
2021-12-09 13:30:00,75.03,75.1,74.88,74.92,22805.0,74.4931,74.5626,74.3441,74.3839,22805.0
2021-12-09 14:00:00,74.92,75.06,74.88,74.92,30921.0,74.3839,74.5228,74.3441,74.3839,30921.0
2021-12-09 14:30:00,74.91,74.93,74.75,74.83,30427.0,74.3739,74.3938,74.2151,74.2945,30427.0
2021-12-09 15:00:00,74.79,74.92,74.78,74.85,43959.0,74.2548,74.3839,74.2449,74.3144,43959.0
2021-12-09 15:30:00,74.85,74.93,74.44,74.45,110713.0,74.3144,74.3938,73.9073,73.9172,110713.0
2021-12-10 09:30:00,75.05,75.61,74.75,75.07,40190.0,74.5129,75.0689,74.2151,74.5328,40190.0
2021-12-10 10:00:00,75.07,75.44,74.99,75.29,34736.0,74.5328,74.9001,74.4534,74.7512,34736.0
2021-12-10 10:30:00,75.31,75.45,75.17,75.44,54981.0,74.7711,74.9101,74.6321,74.9001,54981.0
2021-12-10 11:00:00,75.47,75.58,75.02,75.28,62600.0,74.9299,75.0391,74.4831,74.7413,62600.0
2021-12-10 11:30:00,75.28,75.59,75.18,75.37,29388.0,74.7413,75.0491,74.642,74.8306,29388.0
2021-12-10 12:00:00,75.37,75.42,75.23,75.34,18463.0,74.8306,74.8803,74.6916,74.8008,18463.0
2021-12-10 12:30:00,75.37,75.4,75.23,75.31,13876.0,74.8306,74.8604,74.6916,74.7711,13876.0
2021-12-10 13:00:00,75.33,75.45,75.31,75.4,14460.0,74.7909,74.9101,74.7711,74.8604,14460.0
2021-12-10 13:30:00,75.43,75.51,75.35,75.4,16056.0,74.8902,74.9696,74.8108,74.8604,16056.0
2021-12-10 14:00:00,75.44,75.44,75.21,75.29,18793.0,74.9001,74.9001,74.6718,74.7512,18793.0
2021-12-10 14:30:00,75.31,75.33,75.1,75.1,15084.0,74.7711,74.7909,74.5626,74.5626,15084.0
2021-12-10 15:00:00,75.1,75.26,74.81,75.22,37719.0,74.5626,74.7214,74.2746,74.6817,37719.0
2021-12-10 15:30:00,75.25,75.56,75.23,75.42,73830.0,74.7115,75.0193,74.6916,74.8803,73830.0
2021-12-13 09:30:00,74.83,75.33,73.03,73.27,62735.0,74.2945,74.7909,72.5074,72.7457,62735.0
2021-12-13 10:00:00,73.25,73.66,73.16,73.44,53187.0,72.7258,73.1329,72.6364,72.9144,53187.0
2021-12-13 10:30:00,73.44,73.81,73.32,73.48,35099.0,72.9144,73.2818,72.7953,72.9542,35099.0
2021-12-13 11:00:00,73.5,73.52,73.3,73.37,33501.0,72.974,72.9939,72.7754,72.8449,33501.0
2021-12-13 11:30:00,73.32,73.7,73.2,73.69,35305.0,72.7953,73.1726,72.6762,73.1627,35305.0
2021-12-13 12:00:00,73.67,73.84,73.53,73.53,36747.0,73.1428,73.3116,73.0038,73.0038,36747.0
2021-12-13 12:30:00,73.53,73.58,73.29,73.33,36700.0,73.0038,73.0534,72.7655,72.8052,36700.0
2021-12-13 13:00:00,73.35,73.46,73.21,73.43,31697.0,72.8251,72.9343,72.6861,72.9045,31697.0
2021-12-13 13:30:00,73.45,73.47,73.24,73.25,42615.0,72.9244,72.9442,72.7159,72.7258,42615.0
2021-12-13 14:00:00,73.23,73.36,72.88,73.23,58141.0,72.7059,72.835,72.3585,72.7059,58141.0
2021-12-13 14:30:00,73.23,73.25,73.12,73.21,40153.0,72.7059,72.7258,72.5967,72.6861,40153.0
2021-12-13 15:00:00,73.22,73.56,73.15,73.5,52608.0,72.696,73.0336,72.6265,72.974,52608.0
2021-12-13 15:30:00,73.5,73.62,73.06,73.15,150721.0,72.974,73.0932,72.5372,72.6265,150721.0
2021-12-14 09:30:00,73.06,74.13,72.7,73.93,42252.0,72.5372,73.5995,72.1797,73.4009,42252.0
2021-12-14 10:00:00,74.02,74.14,73.75,73.89,43302.0,73.4903,73.6094,73.2222,73.3612,43302.0
2021-12-14 10:30:00,73.9,73.9,73.06,73.27,32014.0,73.3712,73.3712,72.5372,72.7457,32014.0
2021-12-14 11:00:00,73.27,73.44,73.1,73.37,38568.0,72.7457,72.9144,72.5769,72.8449,38568.0
2021-12-14 11:30:00,73.36,73.36,72.9,72.93,36153.0,72.835,72.835,72.3783,72.4081,36153.0
2021-12-14 12:00:00,72.89,72.98,72.75,72.92,33683.0,72.3684,72.4577,72.2294,72.3982,33683.0
2021-12-14 12:30:00,72.92,73.06,72.77,72.79,39202.0,72.3982,72.5372,72.2492,72.2691,39202.0
2021-12-14 13:00:00,72.78,72.98,72.76,72.85,43722.0,72.2592,72.4577,72.2393,72.3287,43722.0
2021-12-14 13:30:00,72.84,73.06,72.65,72.92,58782.0,72.3187,72.5372,72.1301,72.3982,58782.0
2021-12-14 14:00:00,72.92,73.39,72.9,73.24,56420.0,72.3982,72.8648,72.3783,72.7159,56420.0
2021-12-14 14:30:00,73.24,73.31,73.11,73.3,78101.0,72.7159,72.7854,72.5868,72.7754,78101.0
2021-12-14 15:00:00,73.3,73.57,73.28,73.48,63975.0,72.7754,73.0435,72.7556,72.9542,63975.0
2021-12-14 15:30:00,73.48,73.59,73.03,73.16,180468.0,72.9542,73.0634,72.5074,72.6364,180468.0
2021-12-15 09:30:00,73.4,73.7,72.86,73.04,30861.0,72.8747,73.1726,72.3386,72.5173,30861.0
2021-12-15 10:00:00,73.06,73.54,73.05,73.44,43164.0,72.5372,73.0137,72.5272,72.9144,43164.0
2021-12-15 10:30:00,73.5,73.74,73.39,73.54,33631.0,72.974,73.2123,72.8648,73.0137,33631.0
2021-12-15 11:00:00,73.57,73.84,73.5,73.52,34167.0,73.0435,73.3116,72.974,72.9939,34167.0
2021-12-15 11:30:00,73.48,73.49,72.96,73.2,82401.0,72.9542,72.9641,72.4379,72.6762,82401.0
2021-12-15 12:00:00,73.25,73.49,73.24,73.48,34903.0,72.7258,72.9641,72.7159,72.9542,34903.0
2021-12-15 12:30:00,73.48,73.78,73.48,73.69,22332.0,72.9542,73.252,72.9542,73.1627,22332.0
2021-12-15 13:00:00,73.69,73.95,73.68,73.94,22904.0,73.1627,73.4208,73.1527,73.4109,22904.0
2021-12-15 13:30:00,73.92,74.26,73.76,73.84,77350.0,73.391,73.7286,73.2322,73.3116,77350.0
2021-12-15 14:00:00,73.78,74.17,73.41,73.7,41947.0,73.252,73.6392,72.8847,73.1726,41947.0
2021-12-15 14:30:00,73.71,73.96,73.44,73.51,55143.0,73.1825,73.4307,72.9144,72.9839,55143.0
2021-12-15 15:00:00,73.53,74.71,73.51,74.64,76036.0,73.0038,74.1754,72.9839,74.1059,76036.0
2021-12-15 15:30:00,74.65,75.23,74.35,75.13,394667.0,74.1158,74.6916,73.8179,74.5923,394667.0
2021-12-16 09:30:00,75.51,76.08,75.33,75.81,62190.0,74.9696,75.5356,74.7909,75.2675,62190.0
2021-12-16 10:00:00,75.95,75.99,75.59,75.93,40662.0,75.4065,75.4462,75.0491,75.3866,40662.0
2021-12-16 10:30:00,75.92,76.0,75.68,75.81,54877.0,75.3767,75.4561,75.1384,75.2675,54877.0
2021-12-16 11:00:00,75.78,75.98,75.6,75.87,35356.0,75.2377,75.4363,75.059,75.3271,35356.0
2021-12-16 11:30:00,75.85,75.91,75.71,75.73,19979.0,75.3072,75.3668,75.1682,75.1881,19979.0
2021-12-16 12:00:00,75.71,75.8,75.3,75.39,29900.0,75.1682,75.2576,74.7611,74.8505,29900.0
2021-12-16 12:30:00,75.35,75.44,75.0,75.2,21719.0,74.8108,74.9001,74.4633,74.6618,21719.0
2021-12-16 13:00:00,75.18,75.47,75.14,75.4,17014.0,74.642,74.9299,74.6023,74.8604,17014.0
2021-12-16 13:30:00,75.37,75.51,75.29,75.34,19124.0,74.8306,74.9696,74.7512,74.8008,19124.0
2021-12-16 14:00:00,75.34,75.41,75.02,75.03,29131.0,74.8008,74.8703,74.4831,74.4931,29131.0
2021-12-16 14:30:00,74.99,75.14,74.52,74.67,23103.0,74.4534,74.6023,73.9867,74.1356,23103.0
2021-12-16 15:00:00,74.67,75.21,74.62,75.2,69463.0,74.1356,74.6718,74.086,74.6618,69463.0
2021-12-16 15:30:00,75.23,75.46,74.63,74.63,189954.0,74.6916,74.92,74.0959,74.0959,189954.0
2021-12-17 09:30:00,74.79,74.92,73.47,73.8,186543.0,74.2548,74.3839,72.9442,73.2719,186543.0
2021-12-17 10:00:00,73.78,73.93,73.2,73.71,38540.0,73.252,73.4009,72.6762,73.1825,38540.0
2021-12-17 10:30:00,73.71,75.08,73.71,74.73,42269.0,73.1825,74.5427,73.1825,74.1952,42269.0
2021-12-17 11:00:00,74.72,74.98,74.65,74.89,36385.0,74.1853,74.4434,74.1158,74.3541,36385.0
2021-12-17 11:30:00,74.83,74.93,74.04,74.2,22153.0,74.2945,74.3938,73.5101,73.669,22153.0
2021-12-17 12:00:00,74.11,74.12,73.73,74.0,21505.0,73.5796,73.5896,73.2024,73.4704,21505.0
2021-12-17 12:30:00,74.02,74.18,73.94,74.11,21346.0,73.4903,73.6491,73.4109,73.5796,21346.0
2021-12-17 13:00:00,74.08,74.39,73.99,74.37,33291.0,73.5499,73.8576,73.4605,73.8378,33291.0
2021-12-17 13:30:00,74.37,74.65,74.3,74.63,22310.0,73.8378,74.1158,73.7683,74.0959,22310.0
2021-12-17 14:00:00,74.63,74.65,74.15,74.15,57609.0,74.0959,74.1158,73.6194,73.6194,57609.0
2021-12-17 14:30:00,74.15,74.23,73.93,74.03,35054.0,73.6194,73.6988,73.4009,73.5002,35054.0
2021-12-17 15:00:00,74.0,74.51,74.0,74.32,60229.0,73.4704,73.9768,73.4704,73.7881,60229.0
2021-12-17 15:30:00,74.32,74.49,74.04,74.06,196459.0,73.7881,73.9569,73.5101,73.53,196459.0
2021-12-20 09:30:00,72.85,73.03,71.44,71.82,60419.0,72.3287,72.5074,70.9288,71.306,60419.0
2021-12-20 10:00:00,71.86,72.11,71.66,71.71,49023.0,71.3457,71.594,71.1472,71.1968,49023.0
2021-12-20 10:30:00,71.68,71.8,71.03,71.32,49545.0,71.167,71.2862,70.5217,70.8096,49545.0
2021-12-20 11:00:00,71.29,71.35,70.94,71.24,34682.0,70.7798,70.8394,70.4323,70.7302,34682.0
2021-12-20 11:30:00,71.24,71.41,70.98,71.31,34532.0,70.7302,70.899,70.472,70.7997,34532.0
2021-12-20 12:00:00,71.31,71.59,71.2,71.42,40274.0,70.7997,71.0777,70.6905,70.9089,40274.0
2021-12-20 12:30:00,71.44,71.56,71.22,71.39,29355.0,70.9288,71.0479,70.7103,70.8791,29355.0
2021-12-20 13:00:00,71.39,71.63,71.31,71.49,25278.0,70.8791,71.1174,70.7997,70.9784,25278.0
2021-12-20 13:30:00,71.48,71.93,71.45,71.81,27723.0,70.9685,71.4152,70.9387,71.2961,27723.0
2021-12-20 14:00:00,71.8,72.11,71.77,71.97,29353.0,71.2862,71.594,71.2564,71.455,29353.0
2021-12-20 14:30:00,71.97,71.97,71.69,71.82,32401.0,71.455,71.455,71.177,71.306,32401.0
2021-12-20 15:00:00,71.83,72.37,71.76,72.35,41422.0,71.316,71.8521,71.2465,71.8322,41422.0
2021-12-20 15:30:00,72.3,72.44,72.1,72.26,144071.0,71.7826,71.9216,71.584,71.7429,144071.0
2021-12-21 09:30:00,73.3,74.16,73.09,74.14,29171.0,72.7754,73.6293,72.5669,73.6094,29171.0
2021-12-21 10:00:00,74.2,74.87,74.07,74.42,24585.0,73.669,74.3342,73.5399,73.8874,24585.0
2021-12-21 10:30:00,74.42,74.6,74.33,74.33,22754.0,73.8874,74.0661,73.7981,73.7981,22754.0
2021-12-21 11:00:00,74.33,74.95,74.3,74.75,25359.0,73.7981,74.4136,73.7683,74.2151,25359.0
2021-12-21 11:30:00,74.76,75.1,74.76,74.8,23277.0,74.225,74.5626,74.225,74.2647,23277.0
2021-12-21 12:00:00,74.81,75.18,74.79,75.1,18608.0,74.2746,74.642,74.2548,74.5626,18608.0
2021-12-21 12:30:00,75.09,75.44,75.06,75.41,13845.0,74.5526,74.9001,74.5228,74.8703,13845.0
2021-12-21 13:00:00,75.36,75.36,75.11,75.28,44557.0,74.8207,74.8207,74.5725,74.7413,44557.0
2021-12-21 13:30:00,75.31,75.52,75.17,75.2,30324.0,74.7711,74.9796,74.6321,74.6618,30324.0
2021-12-21 14:00:00,75.2,75.23,74.9,75.0,28813.0,74.6618,74.6916,74.364,74.4633,28813.0
2021-12-21 14:30:00,74.99,75.05,74.73,74.94,37187.0,74.4534,74.5129,74.1952,74.4037,37187.0
2021-12-21 15:00:00,74.94,75.26,74.91,75.12,32554.0,74.4037,74.7214,74.3739,74.5824,32554.0
2021-12-21 15:30:00,75.08,75.21,74.88,75.05,175217.0,74.5427,74.6718,74.3441,74.5129,175217.0
2021-12-22 09:30:00,75.02,75.41,74.86,75.37,20500.0,74.4831,74.8703,74.3243,74.8306,20500.0
2021-12-22 10:00:00,75.36,75.7,75.32,75.43,56265.0,74.8207,75.1583,74.781,74.8902,56265.0
2021-12-22 10:30:00,75.34,75.36,75.13,75.24,19797.0,74.8008,74.8207,74.5923,74.7016,19797.0
2021-12-22 11:00:00,75.28,75.39,75.11,75.2,15728.0,74.7413,74.8505,74.5725,74.6618,15728.0
2021-12-22 11:30:00,75.2,75.23,74.95,75.1,16842.0,74.6618,74.6916,74.4136,74.5626,16842.0
2021-12-22 12:00:00,75.13,75.13,74.93,75.03,25546.0,74.5923,74.5923,74.3938,74.4931,25546.0
2021-12-22 12:30:00,75.02,75.21,74.97,75.2,24704.0,74.4831,74.6718,74.4335,74.6618,24704.0
2021-12-22 13:00:00,75.16,75.25,75.11,75.22,30810.0,74.6221,74.7115,74.5725,74.6817,30810.0
2021-12-22 13:30:00,75.22,75.22,75.01,75.01,30690.0,74.6817,74.6817,74.4732,74.4732,30690.0
2021-12-22 14:00:00,75.01,75.04,74.7,74.7,21666.0,74.4732,74.503,74.1654,74.1654,21666.0
2021-12-22 14:30:00,74.75,74.88,74.68,74.82,12668.0,74.2151,74.3441,74.1456,74.2846,12668.0
2021-12-22 15:00:00,74.83,75.04,74.8,75.0,24524.0,74.2945,74.503,74.2647,74.4633,24524.0
2021-12-22 15:30:00,74.98,75.13,74.89,75.0,101196.0,74.4434,74.5923,74.3541,74.4633,101196.0
2021-12-23 09:30:00,75.36,76.22,75.01,75.75,27575.0,74.8207,75.6745,74.4732,75.2079,27575.0
2021-12-23 10:00:00,75.69,76.05,75.57,75.85,39607.0,75.1483,75.5058,75.0292,75.3072,39607.0
2021-12-23 10:30:00,75.89,75.99,75.56,75.69,14476.0,75.3469,75.4462,75.0193,75.1483,14476.0
2021-12-23 11:00:00,75.7,75.79,75.63,75.66,12382.0,75.1583,75.2476,75.0888,75.1186,12382.0
2021-12-23 11:30:00,75.7,75.73,75.53,75.55,15640.0,75.1583,75.1881,74.9895,75.0093,15640.0
2021-12-23 12:00:00,75.53,75.54,75.44,75.5,7927.0,74.9895,74.9994,74.9001,74.9597,7927.0
2021-12-23 12:30:00,75.53,75.55,75.45,75.49,8101.0,74.9895,75.0093,74.9101,74.9498,8101.0
2021-12-23 13:00:00,75.44,75.76,75.43,75.75,9236.0,74.9001,75.2178,74.8902,75.2079,9236.0
2021-12-23 13:30:00,75.74,75.8,75.65,75.79,14222.0,75.198,75.2576,75.1086,75.2476,14222.0
2021-12-23 14:00:00,75.8,75.96,75.79,75.83,37339.0,75.2576,75.4164,75.2476,75.2873,37339.0
2021-12-23 14:30:00,75.86,75.86,75.68,75.76,21381.0,75.3171,75.3171,75.1384,75.2178,21381.0
2021-12-23 15:00:00,75.75,75.89,75.71,75.87,36823.0,75.2079,75.3469,75.1682,75.3271,36823.0
2021-12-23 15:30:00,75.85,76.25,75.77,75.91,126234.0,75.3072,75.7043,75.2278,75.3668,126234.0
2021-12-27 09:30:00,75.92,76.23,75.45,75.76,29110.0,75.3767,75.6845,74.9101,75.2178,29110.0
2021-12-27 10:00:00,75.75,76.14,75.58,76.03,38250.0,75.2079,75.5951,75.0391,75.4859,38250.0
2021-12-27 10:30:00,76.01,76.15,75.83,76.08,27004.0,75.4661,75.605,75.2873,75.5356,27004.0
2021-12-27 11:00:00,76.08,76.18,75.98,76.16,26566.0,75.5356,75.6348,75.4363,75.615,26566.0
2021-12-27 11:30:00,76.16,76.17,76.06,76.13,22433.0,75.615,75.6249,75.5157,75.5852,22433.0
2021-12-27 12:00:00,76.14,76.41,76.13,76.31,31966.0,75.5951,75.8632,75.5852,75.7639,31966.0
2021-12-27 12:30:00,76.33,76.46,76.28,76.41,21010.0,75.7838,75.9128,75.7341,75.8632,21010.0
2021-12-27 13:00:00,76.44,76.48,76.39,76.41,25761.0,75.893,75.9327,75.8433,75.8632,25761.0
2021-12-27 13:30:00,76.43,76.65,76.4,76.59,69141.0,75.883,76.1015,75.8533,76.0419,69141.0
2021-12-27 14:00:00,76.56,76.82,76.51,76.79,28910.0,76.0121,76.2703,75.9625,76.2405,28910.0
2021-12-27 14:30:00,76.8,76.84,76.67,76.71,15212.0,76.2504,76.2901,76.1213,76.161,15212.0
2021-12-27 15:00:00,76.72,76.79,76.59,76.76,28116.0,76.171,76.2405,76.0419,76.2107,28116.0
2021-12-27 15:30:00,76.76,77.05,76.72,76.99,84744.0,76.2107,76.4986,76.171,76.439,84744.0
2021-12-28 09:30:00,76.87,77.67,76.72,77.64,21524.0,76.3199,77.1142,76.171,77.0844,21524.0
2021-12-28 10:00:00,77.63,77.77,77.15,77.31,47462.0,77.0745,77.2135,76.5979,76.7567,47462.0
2021-12-28 10:30:00,77.32,77.41,77.22,77.33,21807.0,76.7667,76.856,76.6674,76.7766,21807.0
2021-12-28 11:00:00,77.32,77.35,77.15,77.21,10368.0,76.7667,76.7965,76.5979,76.6575,10368.0
2021-12-28 11:30:00,77.22,77.49,77.18,77.48,14108.0,76.6674,76.9355,76.6277,76.9255,14108.0
2021-12-28 12:00:00,77.48,77.49,77.15,77.15,11106.0,76.9255,76.9355,76.5979,76.5979,11106.0
2021-12-28 12:30:00,77.11,77.23,77.06,77.21,7845.0,76.5582,76.6773,76.5085,76.6575,7845.0
2021-12-28 13:00:00,77.2,77.25,77.16,77.22,26258.0,76.6475,76.6972,76.6078,76.6674,26258.0
2021-12-28 13:30:00,77.2,77.32,77.16,77.29,46909.0,76.6475,76.7667,76.6078,76.7369,46909.0
2021-12-28 14:00:00,77.26,77.26,77.11,77.21,16769.0,76.7071,76.7071,76.5582,76.6575,16769.0
2021-12-28 14:30:00,77.21,77.27,77.15,77.23,23985.0,76.6575,76.717,76.5979,76.6773,23985.0
2021-12-28 15:00:00,77.19,77.31,77.16,77.21,36242.0,76.6376,76.7567,76.6078,76.6575,36242.0
2021-12-28 15:30:00,77.22,77.26,77.03,77.18,104326.0,76.6674,76.7071,76.4788,76.6277,104326.0
2021-12-29 09:30:00,76.97,77.1,76.53,76.77,51253.0,76.4192,76.5483,75.9823,76.2206,51253.0
2021-12-29 10:00:00,76.77,77.02,76.72,76.91,25693.0,76.2206,76.4688,76.171,76.3596,25693.0
2021-12-29 10:30:00,76.91,77.08,76.9,76.99,23859.0,76.3596,76.5284,76.3497,76.439,23859.0
2021-12-29 11:00:00,77.02,77.04,76.92,77.0,27543.0,76.4688,76.4887,76.3695,76.449,27543.0
2021-12-29 11:30:00,76.97,77.07,76.88,77.05,132970.0,76.4192,76.5185,76.3298,76.4986,132970.0
2021-12-29 12:00:00,77.06,77.09,76.91,77.0,102082.0,76.5085,76.5383,76.3596,76.449,102082.0
2021-12-29 12:30:00,77.03,77.44,77.03,77.37,10208.0,76.4788,76.8858,76.4788,76.8163,10208.0
2021-12-29 13:00:00,77.39,77.44,77.16,77.2,16834.0,76.8362,76.8858,76.6078,76.6475,16834.0
2021-12-29 13:30:00,77.19,77.23,77.02,77.2,14520.0,76.6376,76.6773,76.4688,76.6475,14520.0
2021-12-29 14:00:00,77.21,77.23,77.08,77.2,37713.0,76.6575,76.6773,76.5284,76.6475,37713.0
2021-12-29 14:30:00,77.23,77.24,77.07,77.23,53340.0,76.6773,76.6872,76.5185,76.6773,53340.0
2021-12-29 15:00:00,77.23,77.33,77.18,77.31,70372.0,76.6773,76.7766,76.6277,76.7567,70372.0
2021-12-29 15:30:00,77.33,77.58,77.24,77.49,91792.0,76.7766,77.0248,76.6872,76.9355,91792.0
2021-12-30 09:30:00,77.66,78.19,77.65,77.72,39622.0,77.1042,77.6305,77.0943,77.1638,39622.0
2021-12-30 10:00:00,77.68,77.82,77.54,77.74,14381.0,77.1241,77.2631,76.9851,77.1837,14381.0
2021-12-30 10:30:00,77.72,77.78,77.64,77.67,14223.0,77.1638,77.2234,77.0844,77.1142,14223.0
2021-12-30 11:00:00,77.69,77.77,77.61,77.67,16539.0,77.134,77.2135,77.0546,77.1142,16539.0
2021-12-30 11:30:00,77.68,77.87,77.67,77.84,19073.0,77.1241,77.3127,77.1142,77.283,19073.0
2021-12-30 12:00:00,77.82,77.83,77.56,77.57,10143.0,77.2631,77.273,77.005,77.0149,10143.0
2021-12-30 12:30:00,77.52,77.78,77.51,77.78,17914.0,76.9652,77.2234,76.9553,77.2234,17914.0
2021-12-30 13:00:00,77.76,77.81,77.59,77.63,14008.0,77.2035,77.2532,77.0347,77.0745,14008.0
2021-12-30 13:30:00,77.61,77.71,77.57,77.69,10102.0,77.0546,77.1539,77.0149,77.134,10102.0
2021-12-30 14:00:00,77.69,77.72,77.55,77.68,16836.0,77.134,77.1638,76.995,77.1241,16836.0
2021-12-30 14:30:00,77.67,77.74,77.64,77.67,21337.0,77.1142,77.1837,77.0844,77.1142,21337.0
2021-12-30 15:00:00,77.63,77.74,77.54,77.68,37000.0,77.0745,77.1837,76.9851,77.1241,37000.0
2021-12-30 15:30:00,77.68,77.68,77.13,77.17,94599.0,77.1241,77.1241,76.578,76.6177,94599.0
2021-12-31 09:30:00,77.11,77.44,76.95,77.01,22768.0,76.5582,76.8858,76.3993,76.4589,22768.0
2021-12-31 10:00:00,77.05,77.26,76.85,77.03,15108.0,76.4986,76.7071,76.3,76.4788,15108.0
2021-12-31 10:30:00,77.0,77.02,76.83,77.02,3926.0,76.449,76.4688,76.2802,76.4688,3926.0
2021-12-31 11:00:00,77.03,77.14,76.86,77.02,8319.0,76.4788,76.588,76.31,76.4688,8319.0
2021-12-31 11:30:00,77.05,77.11,76.96,76.96,11763.0,76.4986,76.5582,76.4093,76.4093,11763.0
2021-12-31 12:00:00,76.95,77.04,76.91,76.96,5429.0,76.3993,76.4887,76.3596,76.4093,5429.0
2021-12-31 12:30:00,76.94,77.29,76.92,77.26,12991.0,76.3894,76.7369,76.3695,76.7071,12991.0
2021-12-31 13:00:00,77.27,77.29,77.15,77.19,19063.0,76.717,76.7369,76.5979,76.6376,19063.0
2021-12-31 13:30:00,77.2,77.34,77.18,77.32,24866.0,76.6475,76.7865,76.6277,76.7667,24866.0
2021-12-31 14:00:00,77.34,77.38,77.21,77.29,24609.0,76.7865,76.8262,76.6575,76.7369,24609.0
2021-12-31 14:30:00,77.24,77.36,77.23,77.29,19089.0,76.6872,76.8064,76.6773,76.7369,19089.0
2021-12-31 15:00:00,77.28,77.46,77.28,77.42,35060.0,76.727,76.9057,76.727,76.866,35060.0
2021-12-31 15:30:00,77.42,77.56,77.09,77.21,138033.0,76.866,77.005,76.5383,76.6575,138033.0
2022-01-03 09:30:00,77.52,77.93,77.2,77.88,27381.0,76.9652,77.3723,76.6475,77.3227,27381.0
2022-01-03 10:00:00,77.97,77.97,77.48,77.78,76374.0,77.412,77.412,76.9255,77.2234,76374.0
2022-01-03 10:30:00,77.84,77.86,76.96,77.03,50334.0,77.283,77.3028,76.4093,76.4788,50334.0
2022-01-03 11:00:00,77.07,77.21,76.73,76.9,53383.0,76.5185,76.6575,76.1809,76.3497,53383.0
2022-01-03 11:30:00,76.88,76.92,76.34,76.65,46098.0,76.3298,76.3695,75.7937,76.1015,46098.0
2022-01-03 12:00:00,76.58,76.64,76.4,76.55,27013.0,76.032,76.0915,75.8533,76.0022,27013.0
2022-01-03 12:30:00,76.54,76.54,76.22,76.24,15558.0,75.9923,75.9923,75.6745,75.6944,15558.0
2022-01-03 13:00:00,76.29,76.3,76.09,76.1,21736.0,75.744,75.754,75.5455,75.5554,21736.0
2022-01-03 13:30:00,76.09,76.19,75.83,76.15,20020.0,75.5455,75.6448,75.2873,75.605,20020.0
2022-01-03 14:00:00,76.17,76.41,76.13,76.41,27610.0,75.6249,75.8632,75.5852,75.8632,27610.0
2022-01-03 14:30:00,76.41,76.51,76.33,76.39,21887.0,75.8632,75.9625,75.7838,75.8433,21887.0
2022-01-03 15:00:00,76.33,76.43,76.28,76.38,14545.0,75.7838,75.883,75.7341,75.8334,14545.0
2022-01-03 15:30:00,76.38,76.4,76.08,76.32,138194.0,75.8334,75.8533,75.5356,75.7738,138194.0
2022-01-04 09:30:00,77.04,77.33,76.58,77.17,97712.0,76.4887,76.7766,76.032,76.6177,97712.0
2022-01-04 10:00:00,77.22,77.46,76.96,77.46,121609.0,76.6674,76.9057,76.4093,76.9057,121609.0
2022-01-04 10:30:00,77.53,77.64,77.03,77.13,92803.0,76.9752,77.0844,76.4788,76.578,92803.0
2022-01-04 11:00:00,77.16,77.18,76.81,77.05,66618.0,76.6078,76.6277,76.2603,76.4986,66618.0
2022-01-04 11:30:00,77.05,77.72,77.03,77.72,40787.0,76.4986,77.1638,76.4788,77.1638,40787.0
2022-01-04 12:00:00,77.69,77.75,77.47,77.52,37320.0,77.134,77.1936,76.9156,76.9652,37320.0
2022-01-04 12:30:00,77.52,77.67,77.49,77.59,24706.0,76.9652,77.1142,76.9355,77.0347,24706.0
2022-01-04 13:00:00,77.59,77.59,77.27,77.29,31156.0,77.0347,77.0347,76.717,76.7369,31156.0
2022-01-04 13:30:00,77.31,77.32,77.05,77.12,33621.0,76.7567,76.7667,76.4986,76.5681,33621.0
2022-01-04 14:00:00,77.13,77.27,77.07,77.24,55592.0,76.578,76.717,76.5185,76.6872,55592.0
2022-01-04 14:30:00,77.24,77.52,77.19,77.52,38889.0,76.6872,76.9652,76.6376,76.9652,38889.0
2022-01-04 15:00:00,77.49,77.64,77.4,77.48,51086.0,76.9355,77.0844,76.8461,76.9255,51086.0
2022-01-04 15:30:00,77.48,77.84,77.4,77.7,196383.0,76.9255,77.283,76.8461,77.144,196383.0
2022-01-05 09:30:00,78.25,78.72,77.62,78.23,81118.0,77.69,78.1567,77.0645,77.6702,81118.0
2022-01-05 10:00:00,78.26,78.67,77.96,78.65,61805.0,77.6999,78.107,77.4021,78.0872,61805.0
2022-01-05 10:30:00,78.66,78.85,78.41,78.45,64266.0,78.0971,78.2857,77.8489,77.8886,64266.0
2022-01-05 11:00:00,78.48,78.54,78.3,78.36,29235.0,77.9184,77.9779,77.7397,77.7992,29235.0
2022-01-05 11:30:00,78.43,78.43,78.13,78.22,34646.0,77.8687,77.8687,77.5709,77.6602,34646.0
2022-01-05 12:00:00,78.21,78.26,78.12,78.24,30840.0,77.6503,77.6999,77.561,77.6801,30840.0
2022-01-05 12:30:00,78.24,78.28,77.97,77.97,29610.0,77.6801,77.7198,77.412,77.412,29610.0
2022-01-05 13:00:00,78.0,78.1,77.52,77.62,72676.0,77.4418,77.5411,76.9652,77.0645,72676.0
2022-01-05 13:30:00,77.63,77.76,77.59,77.73,36513.0,77.0745,77.2035,77.0347,77.1737,36513.0
2022-01-05 14:00:00,77.72,77.79,76.85,76.86,75594.0,77.1638,77.2333,76.3,76.31,75594.0
2022-01-05 14:30:00,76.86,76.9,76.4,76.49,53305.0,76.31,76.3497,75.8533,75.9426,53305.0
2022-01-05 15:00:00,76.48,76.52,76.19,76.35,50771.0,75.9327,75.9724,75.6448,75.8036,50771.0
2022-01-05 15:30:00,76.32,76.45,76.01,76.32,230078.0,75.7738,75.9029,75.4661,75.7738,230078.0
2022-01-06 09:30:00,77.17,77.36,76.37,76.51,65475.0,76.6177,76.8064,75.8235,75.9625,65475.0
2022-01-06 10:00:00,76.56,76.76,76.29,76.55,44106.0,76.0121,76.2107,75.744,76.0022,44106.0
2022-01-06 10:30:00,76.54,76.89,76.47,76.47,66539.0,75.9923,76.3398,75.9228,75.9228,66539.0
2022-01-06 11:00:00,76.46,76.85,76.21,76.64,31011.0,75.9128,76.3,75.6646,76.0915,31011.0
2022-01-06 11:30:00,76.64,76.86,76.57,76.82,34656.0,76.0915,76.31,76.022,76.2703,34656.0
2022-01-06 12:00:00,76.83,77.14,76.79,77.08,31585.0,76.2802,76.588,76.2405,76.5284,31585.0
2022-01-06 12:30:00,77.09,77.12,76.88,76.94,56037.0,76.5383,76.5681,76.3298,76.3894,56037.0
2022-01-06 13:00:00,76.98,76.98,76.64,76.71,30026.0,76.4291,76.4291,76.0915,76.161,30026.0
2022-01-06 13:30:00,76.75,77.0,76.71,77.0,23845.0,76.2008,76.449,76.161,76.449,23845.0
2022-01-06 14:00:00,76.98,77.1,76.83,77.03,28356.0,76.4291,76.5483,76.2802,76.4788,28356.0
2022-01-06 14:30:00,77.04,77.05,76.9,76.98,36381.0,76.4887,76.4986,76.3497,76.4291,36381.0
2022-01-06 15:00:00,77.01,77.06,76.64,76.83,41529.0,76.4589,76.5085,76.0915,76.2802,41529.0
2022-01-06 15:30:00,76.85,76.85,76.68,76.77,153101.0,76.3,76.3,76.1313,76.2206,153101.0
2022-01-07 09:30:00,77.04,77.67,76.69,77.63,133499.0,76.4887,77.1142,76.1412,77.0745,133499.0
2022-01-07 10:00:00,77.68,78.29,77.62,78.23,82850.0,77.1241,77.7297,77.0645,77.6702,82850.0
2022-01-07 10:30:00,78.21,78.4,77.8,78.02,45457.0,77.6503,77.8389,77.2432,77.4617,45457.0
2022-01-07 11:00:00,78.04,78.43,78.01,78.41,123419.0,77.4815,77.8687,77.4517,77.8489,123419.0
2022-01-07 11:30:00,78.41,79.25,78.31,79.24,137759.0,77.8489,78.6829,77.7496,78.6729,137759.0
2022-01-07 12:00:00,79.24,79.45,79.14,79.23,70418.0,78.6729,78.8814,78.5737,78.663,70418.0
2022-01-07 12:30:00,79.2,79.21,79.0,79.17,54556.0,78.6332,78.6432,78.4347,78.6034,54556.0
2022-01-07 13:00:00,79.18,79.19,78.72,78.8,35168.0,78.6134,78.6233,78.1567,78.2361,35168.0
2022-01-07 13:30:00,78.83,79.26,78.75,79.18,103010.0,78.2659,78.6928,78.1864,78.6134,103010.0
2022-01-07 14:00:00,79.16,79.16,78.56,78.64,71226.0,78.5935,78.5935,77.9978,78.0772,71226.0
2022-01-07 14:30:00,78.67,78.67,78.37,78.42,62949.0,78.107,78.107,77.8092,77.8588,62949.0
2022-01-07 15:00:00,78.44,78.49,78.22,78.3,66071.0,77.8787,77.9283,77.6602,77.7397,66071.0
2022-01-07 15:30:00,78.29,78.59,78.25,78.26,151402.0,77.7297,78.0276,77.69,77.6999,151402.0
2022-01-10 09:30:00,78.0,78.24,77.38,77.41,67725.0,77.4418,77.6801,76.8262,76.856,67725.0
2022-01-10 10:00:00,77.46,77.67,76.58,76.62,43044.0,76.9057,77.1142,76.032,76.0717,43044.0
2022-01-10 10:30:00,76.66,76.97,76.02,76.23,64923.0,76.1114,76.4192,75.476,75.6845,64923.0
2022-01-10 11:00:00,76.27,76.75,76.15,76.7,35164.0,75.7242,76.2008,75.605,76.1511,35164.0
2022-01-10 11:30:00,76.7,76.75,76.08,76.2,25633.0,76.1511,76.2008,75.5356,75.6547,25633.0
2022-01-10 12:00:00,76.19,76.41,76.06,76.36,47628.0,75.6448,75.8632,75.5157,75.8135,47628.0
2022-01-10 12:30:00,76.39,76.39,75.87,76.24,28706.0,75.8433,75.8433,75.3271,75.6944,28706.0
2022-01-10 13:00:00,76.26,76.38,76.14,76.33,20604.0,75.7143,75.8334,75.5951,75.7838,20604.0
2022-01-10 13:30:00,76.33,76.61,76.21,76.56,26233.0,75.7838,76.0618,75.6646,76.0121,26233.0
2022-01-10 14:00:00,76.56,76.85,76.52,76.8,70477.0,76.0121,76.3,75.9724,76.2504,70477.0
2022-01-10 14:30:00,76.78,76.82,76.36,76.44,26380.0,76.2305,76.2703,75.8135,75.893,26380.0
2022-01-10 15:00:00,76.47,76.53,76.09,76.3,46557.0,75.9228,75.9823,75.5455,75.754,46557.0
2022-01-10 15:30:00,76.28,76.85,76.15,76.75,145719.0,75.7341,76.3,75.605,76.2008,145719.0
2022-01-11 09:30:00,77.01,77.15,75.96,76.11,37186.0,76.4589,76.5979,75.4164,75.5653,37186.0
2022-01-11 10:00:00,76.16,76.24,75.71,75.78,32839.0,75.615,75.6944,75.1682,75.2377,32839.0
2022-01-11 10:30:00,75.82,76.02,75.54,75.86,29594.0,75.2774,75.476,74.9994,75.3171,29594.0
2022-01-11 11:00:00,75.87,75.94,75.66,75.69,27668.0,75.3271,75.3966,75.1186,75.1483,27668.0
2022-01-11 11:30:00,75.69,76.34,75.64,75.92,44574.0,75.1483,75.7937,75.0987,75.3767,44574.0
2022-01-11 12:00:00,75.95,76.13,75.78,75.78,47119.0,75.4065,75.5852,75.2377,75.2377,47119.0
2022-01-11 12:30:00,75.82,76.26,75.8,76.2,73779.0,75.2774,75.7143,75.2576,75.6547,73779.0
2022-01-11 13:00:00,76.19,76.2,75.99,76.19,31839.0,75.6448,75.6547,75.4462,75.6448,31839.0
2022-01-11 13:30:00,76.15,76.29,76.14,76.18,36725.0,75.605,75.744,75.5951,75.6348,36725.0
2022-01-11 14:00:00,76.15,76.24,76.01,76.23,29540.0,75.605,75.6944,75.4661,75.6845,29540.0
2022-01-11 14:30:00,76.23,76.44,76.23,76.37,29532.0,75.6845,75.893,75.6845,75.8235,29532.0
2022-01-11 15:00:00,76.43,76.63,76.32,76.57,27953.0,75.883,76.0816,75.7738,76.022,27953.0
2022-01-11 15:30:00,76.52,76.56,76.24,76.51,94659.0,75.9724,76.0121,75.6944,75.9625,94659.0
2022-01-12 09:30:00,77.25,77.54,76.96,77.37,47668.0,76.6972,76.9851,76.4093,76.8163,47668.0
2022-01-12 10:00:00,77.47,77.47,77.03,77.12,30188.0,76.9156,76.9156,76.4788,76.5681,30188.0
2022-01-12 10:30:00,77.13,77.23,76.52,76.59,57193.0,76.578,76.6773,75.9724,76.0419,57193.0
2022-01-12 11:00:00,76.59,76.71,75.91,76.47,49146.0,76.0419,76.161,75.3668,75.9228,49146.0
2022-01-12 11:30:00,76.47,76.7,76.47,76.54,15230.0,75.9228,76.1511,75.9228,75.9923,15230.0
2022-01-12 12:00:00,76.61,76.74,76.53,76.64,12790.0,76.0618,76.1908,75.9823,76.0915,12790.0
2022-01-12 12:30:00,76.66,76.9,76.63,76.89,8204.0,76.1114,76.3497,76.0816,76.3398,8204.0
2022-01-12 13:00:00,76.89,76.92,76.66,76.67,17155.0,76.3398,76.3695,76.1114,76.1213,17155.0
2022-01-12 13:30:00,76.64,76.77,76.54,76.59,11135.0,76.0915,76.2206,75.9923,76.0419,11135.0
2022-01-12 14:00:00,76.58,76.82,76.38,76.76,17726.0,76.032,76.2703,75.8334,76.2107,17726.0
2022-01-12 14:30:00,76.75,76.85,76.69,76.83,17475.0,76.2008,76.3,76.1412,76.2802,17475.0
2022-01-12 15:00:00,76.83,76.95,76.71,76.93,29339.0,76.2802,76.3993,76.161,76.3795,29339.0
2022-01-12 15:30:00,76.91,77.08,76.72,76.9,77427.0,76.3596,76.5284,76.171,76.3497,77427.0
2022-01-13 09:30:00,77.03,78.05,76.98,78.0,30548.0,76.4788,77.4915,76.4291,77.4418,30548.0
2022-01-13 10:00:00,78.01,78.14,77.65,77.7,19862.0,77.4517,77.5808,77.0943,77.144,19862.0
2022-01-13 10:30:00,77.68,77.78,77.49,77.63,26785.0,77.1241,77.2234,76.9355,77.0745,26785.0
2022-01-13 11:00:00,77.63,77.83,77.57,77.79,24241.0,77.0745,77.273,77.0149,77.2333,24241.0
2022-01-13 11:30:00,77.83,78.11,77.78,77.99,20143.0,77.273,77.551,77.2234,77.4319,20143.0
2022-01-13 12:00:00,77.99,77.99,77.26,77.53,12017.0,77.4319,77.4319,76.7071,76.9752,12017.0
2022-01-13 12:30:00,77.46,77.7,77.33,77.5,17081.0,76.9057,77.144,76.7766,76.9454,17081.0
2022-01-13 13:00:00,77.51,77.68,77.43,77.68,17353.0,76.9553,77.1241,76.8759,77.1241,17353.0
2022-01-13 13:30:00,77.63,77.65,77.5,77.62,21382.0,77.0745,77.0943,76.9454,77.0645,21382.0
2022-01-13 14:00:00,77.65,77.68,77.39,77.39,24794.0,77.0943,77.1241,76.8362,76.8362,24794.0
2022-01-13 14:30:00,77.39,77.4,77.08,77.4,52746.0,76.8362,76.8461,76.5284,76.8461,52746.0
2022-01-13 15:00:00,77.38,77.38,77.04,77.1,24445.0,76.8262,76.8262,76.4887,76.5483,24445.0
2022-01-13 15:30:00,77.11,77.2,76.73,77.12,103814.0,76.5582,76.6475,76.1809,76.5681,103814.0
2022-01-14 09:30:00,75.97,76.57,75.44,76.52,29501.0,75.4263,76.022,74.9001,75.9724,29501.0
2022-01-14 10:00:00,76.53,76.85,76.33,76.45,23243.0,75.9823,76.3,75.7838,75.9029,23243.0
2022-01-14 10:30:00,76.47,76.51,76.11,76.34,15081.0,75.9228,75.9625,75.5653,75.7937,15081.0
2022-01-14 11:00:00,76.34,76.43,75.91,76.02,16791.0,75.7937,75.883,75.3668,75.476,16791.0
2022-01-14 11:30:00,76.03,76.3,75.88,76.27,18353.0,75.4859,75.754,75.337,75.7242,18353.0
2022-01-14 12:00:00,76.25,76.35,76.16,76.17,12379.0,75.7043,75.8036,75.615,75.6249,12379.0
2022-01-14 12:30:00,76.2,76.34,75.93,75.95,20302.0,75.6547,75.7937,75.3866,75.4065,20302.0
2022-01-14 13:00:00,75.92,75.98,75.42,75.57,51107.0,75.3767,75.4363,74.8803,75.0292,51107.0
2022-01-14 13:30:00,75.54,75.9,75.34,75.85,35714.0,74.9994,75.3568,74.8008,75.3072,35714.0
2022-01-14 14:00:00,75.85,76.11,75.74,75.93,21823.0,75.3072,75.5653,75.198,75.3866,21823.0
2022-01-14 14:30:00,75.92,76.34,75.92,76.23,24155.0,75.3767,75.7937,75.3767,75.6845,24155.0
2022-01-14 15:00:00,76.2,76.4,76.09,76.22,29346.0,75.6547,75.8533,75.5455,75.6745,29346.0
2022-01-14 15:30:00,76.25,76.71,76.21,76.66,114330.0,75.7043,76.161,75.6646,76.1114,114330.0
2022-01-18 09:30:00,76.08,76.17,75.06,75.15,41092.0,75.5356,75.6249,74.5228,74.6122,41092.0
2022-01-18 10:00:00,75.14,75.26,74.51,74.6,47627.0,74.6023,74.7214,73.9768,74.0661,47627.0
2022-01-18 10:30:00,74.59,74.68,74.21,74.48,50891.0,74.0562,74.1456,73.6789,73.947,50891.0
2022-01-18 11:00:00,74.61,75.05,74.43,75.0,36822.0,74.0761,74.5129,73.8974,74.4633,36822.0
2022-01-18 11:30:00,74.99,75.24,74.59,75.07,56585.0,74.4534,74.7016,74.0562,74.5328,56585.0
2022-01-18 12:00:00,75.04,75.18,74.71,75.16,32102.0,74.503,74.642,74.1754,74.6221,32102.0
2022-01-18 12:30:00,75.13,75.25,74.98,75.06,55579.0,74.5923,74.7115,74.4434,74.5228,55579.0
2022-01-18 13:00:00,75.07,75.29,74.82,75.08,53820.0,74.5328,74.7512,74.2846,74.5427,53820.0
2022-01-18 13:30:00,75.14,75.38,75.1,75.25,40651.0,74.6023,74.8406,74.5626,74.7115,40651.0
2022-01-18 14:00:00,75.27,75.45,75.19,75.4,79170.0,74.7313,74.9101,74.6519,74.8604,79170.0
2022-01-18 14:30:00,75.39,75.84,75.39,75.69,32970.0,74.8505,75.2973,74.8505,75.1483,32970.0
2022-01-18 15:00:00,75.69,75.71,75.25,75.4,55581.0,75.1483,75.1682,74.7115,74.8604,55581.0
2022-01-18 15:30:00,75.38,75.38,74.91,75.23,204245.0,74.8406,74.8406,74.3739,74.6916,204245.0
2022-01-19 09:30:00,75.44,76.0,75.29,75.69,35322.0,74.9001,75.4561,74.7512,75.1483,35322.0
2022-01-19 10:00:00,75.71,75.71,74.61,74.68,21031.0,75.1682,75.1682,74.0761,74.1456,21031.0
2022-01-19 10:30:00,74.68,75.41,74.61,75.26,26703.0,74.1456,74.8703,74.0761,74.7214,26703.0
2022-01-19 11:00:00,75.21,75.49,75.04,75.13,32394.0,74.6718,74.9498,74.503,74.5923,32394.0
2022-01-19 11:30:00,75.19,75.81,75.13,75.8,16827.0,74.6519,75.2675,74.5923,75.2576,16827.0
2022-01-19 12:00:00,75.78,76.15,75.78,75.81,23856.0,75.2377,75.605,75.2377,75.2675,23856.0
2022-01-19 12:30:00,75.83,76.04,75.73,76.01,61726.0,75.2873,75.4958,75.1881,75.4661,61726.0
2022-01-19 13:00:00,75.99,76.03,75.73,75.73,27826.0,75.4462,75.4859,75.1881,75.1881,27826.0
2022-01-19 13:30:00,75.67,75.81,75.44,75.46,11492.0,75.1285,75.2675,74.9001,74.92,11492.0
2022-01-19 14:00:00,75.43,75.48,75.28,75.31,41517.0,74.8902,74.9398,74.7413,74.7711,41517.0
2022-01-19 14:30:00,75.26,75.44,75.13,75.43,24501.0,74.7214,74.9001,74.5923,74.8902,24501.0
2022-01-19 15:00:00,75.41,75.62,75.33,75.39,16121.0,74.8703,75.0788,74.7909,74.8505,16121.0
2022-01-19 15:30:00,75.38,75.38,74.79,74.82,154028.0,74.8406,74.8406,74.2548,74.2846,154028.0
2022-01-20 09:30:00,75.0,75.81,75.0,75.57,47292.0,74.4633,75.2675,74.4633,75.0292,47292.0
2022-01-20 10:00:00,75.52,75.52,74.83,75.0,38053.0,74.9796,74.9796,74.2945,74.4633,38053.0
2022-01-20 10:30:00,75.06,75.78,75.06,75.75,20067.0,74.5228,75.2377,74.5228,75.2079,20067.0
2022-01-20 11:00:00,75.64,75.76,75.26,75.49,12441.0,75.0987,75.2178,74.7214,74.9498,12441.0
2022-01-20 11:30:00,75.5,75.58,75.13,75.32,38143.0,74.9597,75.0391,74.5923,74.781,38143.0
2022-01-20 12:00:00,75.36,75.37,75.11,75.34,29231.0,74.8207,74.8306,74.5725,74.8008,29231.0
2022-01-20 12:30:00,75.38,75.44,75.13,75.15,18493.0,74.8406,74.9001,74.5923,74.6122,18493.0
2022-01-20 13:00:00,75.13,75.17,74.79,75.13,58111.0,74.5923,74.6321,74.2548,74.5923,58111.0
2022-01-20 13:30:00,75.16,75.38,75.13,75.27,13661.0,74.6221,74.8406,74.5923,74.7313,13661.0
2022-01-20 14:00:00,75.31,75.51,75.04,75.04,20427.0,74.7711,74.9696,74.503,74.503,20427.0
2022-01-20 14:30:00,75.06,75.06,74.86,74.9,23271.0,74.5228,74.5228,74.3243,74.364,23271.0
2022-01-20 15:00:00,74.87,74.95,74.31,74.4,24651.0,74.3342,74.4136,73.7782,73.8676,24651.0
2022-01-20 15:30:00,74.36,74.36,73.11,73.21,170216.0,73.8279,73.8279,72.5868,72.6861,170216.0
2022-01-21 09:30:00,73.05,73.33,72.29,73.24,128716.0,72.5272,72.8052,71.7727,72.7159,128716.0
2022-01-21 10:00:00,73.24,73.42,72.44,73.13,94660.0,72.7159,72.8946,71.9216,72.6067,94660.0
2022-01-21 10:30:00,73.06,73.92,73.05,73.51,40043.0,72.5372,73.391,72.5272,72.9839,40043.0
2022-01-21 11:00:00,73.57,73.9,73.41,73.77,106885.0,73.0435,73.3712,72.8847,73.2421,106885.0
2022-01-21 11:30:00,73.71,73.73,72.91,72.99,58565.0,73.1825,73.2024,72.3882,72.4677,58565.0
2022-01-21 12:00:00,72.94,72.96,72.5,72.72,17410.0,72.418,72.4379,71.9812,72.1996,17410.0
2022-01-21 12:30:00,72.69,72.83,72.27,72.44,22507.0,72.1698,72.3088,71.7528,71.9216,22507.0
2022-01-21 13:00:00,72.43,72.59,71.96,72.04,42462.0,71.9117,72.0705,71.445,71.5245,42462.0
2022-01-21 13:30:00,71.98,72.4,71.98,72.13,48072.0,71.4649,71.8819,71.4649,71.6138,48072.0
2022-01-21 14:00:00,72.15,72.44,72.07,72.13,34728.0,71.6337,71.9216,71.5542,71.6138,34728.0
2022-01-21 14:30:00,72.12,72.34,71.89,71.89,23163.0,71.6039,71.8223,71.3755,71.3755,23163.0
2022-01-21 15:00:00,71.88,71.96,71.46,71.65,82697.0,71.3656,71.445,70.9486,71.1373,82697.0
2022-01-21 15:30:00,71.68,72.17,71.6,71.61,175874.0,71.167,71.6535,71.0876,71.0975,175874.0
2022-01-24 09:30:00,70.24,70.43,69.59,70.26,84001.0,69.7373,69.926,69.092,69.7572,84001.0
2022-01-24 10:00:00,70.17,70.54,69.48,70.42,73556.0,69.6678,70.0352,68.9828,69.9161,73556.0
2022-01-24 10:30:00,70.53,70.84,69.89,69.91,56840.0,70.0253,70.333,69.3898,69.4097,56840.0
2022-01-24 11:00:00,69.94,69.98,69.24,69.48,54315.0,69.4395,69.4792,68.7445,68.9828,54315.0
2022-01-24 11:30:00,69.6,69.7,68.6,69.04,68253.0,69.1019,69.2012,68.1091,68.5459,68253.0
2022-01-24 12:00:00,69.12,69.18,68.12,68.37,90559.0,68.6254,68.6849,67.6325,67.8807,90559.0
2022-01-24 12:30:00,68.46,69.12,68.21,69.0,82709.0,67.9701,68.6254,67.7219,68.5062,82709.0
2022-01-24 13:00:00,69.0,69.85,68.88,69.16,59146.0,68.5062,69.3501,68.3871,68.6651,59146.0
2022-01-24 13:30:00,69.2,70.03,69.13,70.03,35099.0,68.7048,69.5288,68.6353,69.5288,35099.0
2022-01-24 14:00:00,70.07,70.48,69.73,69.99,64703.0,69.5686,69.9756,69.231,69.4891,64703.0
2022-01-24 14:30:00,69.96,70.32,69.56,70.32,42981.0,69.4593,69.8168,69.0622,69.8168,42981.0
2022-01-24 15:00:00,70.37,71.04,70.36,70.8,53172.0,69.8664,70.5316,69.8565,70.2933,53172.0
2022-01-24 15:30:00,70.83,72.24,70.77,71.92,191688.0,70.3231,71.723,70.2635,71.4053,191688.0
2022-01-25 09:30:00,70.51,70.96,69.49,69.5,57668.0,70.0054,70.4522,68.9927,69.0026,57668.0
2022-01-25 10:00:00,69.59,70.23,69.08,70.17,71709.0,69.092,69.7274,68.5856,69.6678,71709.0
2022-01-25 10:30:00,70.21,70.52,69.76,69.81,37735.0,69.7076,70.0153,69.2608,69.3104,37735.0
2022-01-25 11:00:00,69.7,70.63,69.42,70.42,29385.0,69.2012,70.1246,68.9232,69.9161,29385.0
2022-01-25 11:30:00,70.47,70.47,69.52,69.66,22673.0,69.9657,69.9657,69.0225,69.1615,22673.0
2022-01-25 12:00:00,69.66,70.23,69.54,70.12,16535.0,69.1615,69.7274,69.0424,69.6182,16535.0
2022-01-25 12:30:00,70.06,70.13,69.7,69.87,23945.0,69.5586,69.6281,69.2012,69.37,23945.0
2022-01-25 13:00:00,69.8,70.15,69.73,70.14,17384.0,69.3005,69.648,69.231,69.6381,17384.0
2022-01-25 13:30:00,70.07,70.98,70.07,70.97,27121.0,69.5686,70.472,69.5686,70.4621,27121.0
2022-01-25 14:00:00,70.97,71.32,70.83,71.15,90052.0,70.4621,70.8096,70.3231,70.6408,90052.0
2022-01-25 14:30:00,71.19,72.23,71.02,72.23,60262.0,70.6805,71.7131,70.5118,71.7131,60262.0
2022-01-25 15:00:00,72.2,72.25,71.2,71.2,65131.0,71.6833,71.733,70.6905,70.6905,65131.0
2022-01-25 15:30:00,71.26,71.52,70.92,71.23,192308.0,70.75,71.0082,70.4125,70.7203,192308.0
2022-01-26 09:30:00,72.01,73.28,71.74,73.18,96540.0,71.4947,72.7556,71.2266,72.6563,96540.0
2022-01-26 10:00:00,73.18,73.52,72.64,72.64,82463.0,72.6563,72.9939,72.1202,72.1202,82463.0
2022-01-26 10:30:00,72.63,73.21,72.48,72.9,50840.0,72.1102,72.6861,71.9613,72.3783,50840.0
2022-01-26 11:00:00,72.87,73.48,72.81,73.41,37285.0,72.3485,72.9542,72.289,72.8847,37285.0
2022-01-26 11:30:00,73.43,73.51,73.03,73.34,43656.0,72.9045,72.9839,72.5074,72.8152,43656.0
2022-01-26 12:00:00,73.38,73.41,73.04,73.19,47062.0,72.8549,72.8847,72.5173,72.6662,47062.0
2022-01-26 12:30:00,73.19,73.52,73.01,73.35,107073.0,72.6662,72.9939,72.4875,72.8251,107073.0
2022-01-26 13:00:00,73.36,73.39,72.96,73.13,49055.0,72.835,72.8648,72.4379,72.6067,49055.0
2022-01-26 13:30:00,73.13,73.26,73.04,73.1,41981.0,72.6067,72.7357,72.5173,72.5769,41981.0
2022-01-26 14:00:00,73.16,73.5,72.29,73.05,68950.0,72.6364,72.974,71.7727,72.5272,68950.0
2022-01-26 14:30:00,73.09,73.1,71.76,72.11,76010.0,72.5669,72.5769,71.2465,71.594,76010.0
2022-01-26 15:00:00,72.0,72.03,70.49,71.27,88649.0,71.4847,71.5145,69.9856,70.76,88649.0
2022-01-26 15:30:00,71.22,71.83,70.91,71.73,260707.0,70.7103,71.316,70.4025,71.2167,260707.0
2022-01-27 09:30:00,70.33,70.91,67.79,70.48,285287.0,69.8267,70.4025,67.3049,69.9756,285287.0
2022-01-27 10:00:00,70.24,71.36,69.62,69.94,315352.0,69.7373,70.8493,69.1218,69.4395,315352.0
2022-01-27 10:30:00,69.96,69.96,69.09,69.87,101475.0,69.4593,69.4593,68.5956,69.37,101475.0
2022-01-27 11:00:00,69.88,69.88,68.69,68.96,75187.0,69.3799,69.3799,68.1984,68.4665,75187.0
2022-01-27 11:30:00,68.91,69.3,68.78,68.91,63339.0,68.4169,68.8041,68.2878,68.4169,63339.0
2022-01-27 12:00:00,68.87,69.05,68.37,68.37,91291.0,68.3771,68.5559,67.8807,67.8807,91291.0
2022-01-27 12:30:00,68.41,68.46,67.61,67.69,141416.0,67.9204,67.9701,67.1262,67.2056,141416.0
2022-01-27 13:00:00,67.66,67.68,66.18,66.18,190679.0,67.1758,67.1957,65.7064,65.7064,190679.0
2022-01-27 13:30:00,66.23,66.73,66.01,66.73,253616.0,65.756,66.2525,65.5376,66.2525,253616.0
2022-01-27 14:00:00,66.73,67.47,66.24,66.37,168184.0,66.2525,66.9872,65.766,65.895,168184.0
2022-01-27 14:30:00,66.33,66.88,65.99,66.36,106760.0,65.8553,66.4014,65.5178,65.8851,106760.0
2022-01-27 15:00:00,66.39,66.86,65.97,66.55,84384.0,65.9149,66.3815,65.4979,66.0737,84384.0
2022-01-27 15:30:00,66.57,67.28,66.39,66.65,505743.0,66.0936,66.7985,65.9149,66.173,505743.0
2022-01-28 09:30:00,65.64,66.49,65.13,65.28,237619.0,65.1703,66.0142,64.6639,64.8128,237619.0
2022-01-28 10:00:00,65.2,65.8,65.05,65.25,124428.0,64.7334,65.3291,64.5845,64.7831,124428.0
2022-01-28 10:30:00,65.3,65.53,64.52,65.35,91749.0,64.8327,65.061,64.0583,64.8823,91749.0
2022-01-28 11:00:00,65.4,65.8,65.14,65.63,47183.0,64.932,65.3291,64.6738,65.1603,47183.0
2022-01-28 11:30:00,65.66,66.48,65.57,66.4,54215.0,65.1901,66.0043,65.1008,65.9248,54215.0
2022-01-28 12:00:00,66.4,66.68,66.18,66.49,64578.0,65.9248,66.2028,65.7064,66.0142,64578.0
2022-01-28 12:30:00,66.45,66.49,65.86,66.07,48115.0,65.9745,66.0142,65.3887,65.5972,48115.0
2022-01-28 13:00:00,66.03,66.41,65.77,65.95,45022.0,65.5575,65.9348,65.2993,65.478,45022.0
2022-01-28 13:30:00,66.02,66.24,65.89,66.08,52006.0,65.5475,65.766,65.4185,65.6071,52006.0
2022-01-28 14:00:00,66.03,66.22,65.02,65.3,72845.0,65.5575,65.7461,64.5547,64.8327,72845.0
2022-01-28 14:30:00,65.28,65.82,65.06,65.63,74596.0,64.8128,65.349,64.5944,65.1603,74596.0
2022-01-28 15:00:00,65.68,66.08,65.53,66.04,74895.0,65.21,65.6071,65.061,65.5674,74895.0
2022-01-28 15:30:00,66.04,66.74,65.79,66.68,258827.0,65.5674,66.2624,65.3192,66.2028,258827.0
2022-01-31 09:30:00,66.04,67.06,65.6,67.06,79846.0,65.5674,66.5801,65.1305,66.5801,79846.0
2022-01-31 10:00:00,67.17,68.08,67.16,67.9,71270.0,66.6893,67.5928,66.6794,67.4141,71270.0
2022-01-31 10:30:00,67.9,68.15,67.6,68.04,52978.0,67.4141,67.6623,67.1162,67.5531,52978.0
2022-01-31 11:00:00,68.06,68.06,67.16,67.2,97510.0,67.5729,67.5729,66.6794,66.7191,97510.0
2022-01-31 11:30:00,67.21,67.76,67.0,67.75,37197.0,66.729,67.2751,66.5205,67.2652,37197.0
2022-01-31 12:00:00,67.75,67.92,67.61,67.72,22105.0,67.2652,67.4339,67.1262,67.2354,22105.0
2022-01-31 12:30:00,67.72,67.87,67.51,67.87,23222.0,67.2354,67.3843,67.0269,67.3843,23222.0
2022-01-31 13:00:00,67.87,67.99,67.7,67.74,29900.0,67.3843,67.5034,67.2155,67.2552,29900.0
2022-01-31 13:30:00,67.72,67.89,67.66,67.84,34729.0,67.2354,67.4042,67.1758,67.3545,34729.0
2022-01-31 14:00:00,67.85,68.02,67.7,67.98,32028.0,67.3644,67.5332,67.2155,67.4935,32028.0
2022-01-31 14:30:00,67.98,68.06,67.71,67.83,31638.0,67.4935,67.5729,67.2254,67.3446,31638.0
2022-01-31 15:00:00,67.84,67.94,67.27,67.64,48936.0,67.3545,67.4538,66.7886,67.1559,48936.0
2022-01-31 15:30:00,67.63,68.29,67.51,68.06,222724.0,67.146,67.8013,67.0269,67.5729,222724.0
2022-02-01 09:30:00,68.01,69.09,67.96,68.36,61544.0,67.5233,68.5956,67.4737,67.8708,61544.0
2022-02-01 10:00:00,68.32,68.49,67.63,68.29,40100.0,67.8311,67.9999,67.146,67.8013,40100.0
2022-02-01 10:30:00,68.35,68.77,68.27,68.73,37022.0,67.8609,68.2779,67.7814,68.2381,37022.0
2022-02-01 11:00:00,68.78,69.2,68.58,68.69,42472.0,68.2878,68.7048,68.0892,68.1984,42472.0
2022-02-01 11:30:00,68.69,69.05,68.48,68.93,26926.0,68.1984,68.5559,67.9899,68.4367,26926.0
2022-02-01 12:00:00,68.96,69.05,68.74,68.83,22474.0,68.4665,68.5559,68.2481,68.3374,22474.0
2022-02-01 12:30:00,68.83,69.05,68.58,69.0,23214.0,68.3374,68.5559,68.0892,68.5062,23214.0
2022-02-01 13:00:00,69.03,69.06,68.83,68.86,32768.0,68.536,68.5658,68.3374,68.3672,32768.0
2022-02-01 13:30:00,68.83,68.95,68.54,68.78,50528.0,68.3374,68.4566,68.0495,68.2878,50528.0
2022-02-01 14:00:00,68.79,68.93,68.72,68.91,21581.0,68.2977,68.4367,68.2282,68.4169,21581.0
2022-02-01 14:30:00,68.93,68.94,68.62,68.68,36622.0,68.4367,68.4466,68.1289,68.1885,36622.0
2022-02-01 15:00:00,68.69,69.03,68.69,68.99,58601.0,68.1984,68.536,68.1984,68.4963,58601.0
2022-02-01 15:30:00,69.01,69.07,68.73,68.86,180209.0,68.5161,68.5757,68.2381,68.3672,180209.0
2022-02-02 09:30:00,68.39,69.34,68.39,68.69,48928.0,67.9006,68.8438,67.9006,68.1984,48928.0
2022-02-02 10:00:00,68.62,68.94,68.43,68.61,38035.0,68.1289,68.4466,67.9403,68.119,38035.0
2022-02-02 10:30:00,68.57,69.13,68.33,68.86,38988.0,68.0793,68.6353,67.841,68.3672,38988.0
2022-02-02 11:00:00,68.9,69.39,68.77,69.31,44220.0,68.4069,68.8934,68.2779,68.814,44220.0
2022-02-02 11:30:00,69.34,69.46,69.0,69.33,44360.0,68.8438,68.9629,68.5062,68.8339,44360.0
2022-02-02 12:00:00,69.3,69.49,69.2,69.39,52115.0,68.8041,68.9927,68.7048,68.8934,52115.0
2022-02-02 12:30:00,69.39,69.63,69.31,69.62,37664.0,68.8934,69.1317,68.814,69.1218,37664.0
2022-02-02 13:00:00,69.64,69.7,69.45,69.53,44813.0,69.1416,69.2012,68.953,69.0324,44813.0
2022-02-02 13:30:00,69.54,69.84,69.52,69.78,49767.0,69.0424,69.3402,69.0225,69.2806,49767.0
2022-02-02 14:00:00,69.79,69.94,69.64,69.79,56417.0,69.2906,69.4395,69.1416,69.2906,56417.0
2022-02-02 14:30:00,69.79,69.93,69.75,69.83,43001.0,69.2906,69.4296,69.2508,69.3303,43001.0
2022-02-02 15:00:00,69.83,69.95,69.72,69.81,62864.0,69.3303,69.4494,69.2211,69.3104,62864.0
2022-02-02 15:30:00,69.84,70.02,69.73,69.78,194303.0,69.3402,69.5189,69.231,69.2806,194303.0
2022-02-03 09:30:00,69.1,69.47,68.71,68.84,28449.0,68.6055,68.9729,68.2183,68.3474,28449.0
2022-02-03 10:00:00,68.73,69.13,68.72,68.82,37704.0,68.2381,68.6353,68.2282,68.3275,37704.0
2022-02-03 10:30:00,68.83,69.11,68.71,68.94,31974.0,68.3374,68.6154,68.2183,68.4466,31974.0
2022-02-03 11:00:00,68.97,69.11,68.71,68.71,25390.0,68.4764,68.6154,68.2183,68.2183,25390.0
2022-02-03 11:30:00,68.77,68.94,68.47,68.5,27162.0,68.2779,68.4466,67.98,68.0098,27162.0
2022-02-03 12:00:00,68.5,68.64,68.35,68.49,18439.0,68.0098,68.1488,67.8609,67.9999,18439.0
2022-02-03 12:30:00,68.49,68.66,68.17,68.28,119161.0,67.9999,68.1686,67.6822,67.7914,119161.0
2022-02-03 13:00:00,68.33,68.33,67.97,68.27,20962.0,67.841,67.841,67.4836,67.7814,20962.0
2022-02-03 13:30:00,68.28,68.43,68.26,68.36,101559.0,67.7914,67.9403,67.7715,67.8708,101559.0
2022-02-03 14:00:00,68.38,68.55,68.21,68.29,55771.0,67.8907,68.0594,67.7219,67.8013,55771.0
2022-02-03 14:30:00,68.28,68.39,68.01,68.31,36790.0,67.7914,67.9006,67.5233,67.8212,36790.0
2022-02-03 15:00:00,68.34,68.59,68.17,68.41,46052.0,67.8509,68.0992,67.6822,67.9204,46052.0
2022-02-03 15:30:00,68.41,68.44,67.97,68.1,154668.0,67.9204,67.9502,67.4836,67.6127,154668.0
2022-02-04 09:30:00,67.59,67.9,67.28,67.35,36365.0,67.1063,67.4141,66.7985,66.868,36365.0
2022-02-04 10:00:00,67.36,67.43,66.81,66.84,21689.0,66.878,66.9475,66.3319,66.3617,21689.0
2022-02-04 10:30:00,66.83,66.83,66.15,66.24,53324.0,66.3517,66.3517,65.6766,65.766,53324.0
2022-02-04 11:00:00,66.24,66.32,65.95,66.32,32081.0,65.766,65.8454,65.478,65.8454,32081.0
2022-02-04 11:30:00,66.32,66.52,66.31,66.36,15956.0,65.8454,66.044,65.8355,65.8851,15956.0
2022-02-04 12:00:00,66.29,66.83,66.29,66.73,18060.0,65.8156,66.3517,65.8156,66.2525,18060.0
2022-02-04 12:30:00,66.79,66.95,66.73,66.95,17659.0,66.312,66.4709,66.2525,66.4709,17659.0
2022-02-04 13:00:00,66.96,67.44,66.96,67.28,20385.0,66.4808,66.9574,66.4808,66.7985,20385.0
2022-02-04 13:30:00,67.35,67.61,67.25,67.55,27860.0,66.868,67.1262,66.7687,67.0666,27860.0
2022-02-04 14:00:00,67.62,67.69,67.45,67.63,31933.0,67.1361,67.2056,66.9673,67.146,31933.0
2022-02-04 14:30:00,67.64,67.88,67.61,67.69,29449.0,67.1559,67.3942,67.1262,67.2056,29449.0
2022-02-04 15:00:00,67.71,68.08,67.71,68.02,21297.0,67.2254,67.5928,67.2254,67.5332,21297.0
2022-02-04 15:30:00,68.03,68.15,67.21,67.24,94798.0,67.5432,67.6623,66.729,66.7588,94798.0
2022-02-07 09:30:00,67.48,68.11,67.06,67.32,29316.0,66.9971,67.6226,66.5801,66.8382,29316.0
2022-02-07 10:00:00,67.34,67.57,67.16,67.48,23172.0,66.8581,67.0865,66.6794,66.9971,23172.0
2022-02-07 10:30:00,67.45,67.89,67.41,67.61,18697.0,66.9673,67.4042,66.9276,67.1262,18697.0
2022-02-07 11:00:00,67.62,67.85,67.38,67.65,24782.0,67.1361,67.3644,66.8978,67.1659,24782.0
2022-02-07 11:30:00,67.66,67.78,67.12,67.36,52823.0,67.1758,67.2949,66.6397,66.878,52823.0
2022-02-07 12:00:00,67.34,67.36,66.89,66.91,53660.0,66.8581,66.878,66.4113,66.4312,53660.0
2022-02-07 12:30:00,66.95,67.44,66.89,67.41,30309.0,66.4709,66.9574,66.4113,66.9276,30309.0
2022-02-07 13:00:00,67.42,67.81,67.42,67.78,21689.0,66.9375,67.3247,66.9375,67.2949,21689.0
2022-02-07 13:30:00,67.81,67.87,67.62,67.84,25684.0,67.3247,67.3843,67.1361,67.3545,25684.0
2022-02-07 14:00:00,67.8,67.93,67.69,67.91,23532.0,67.3148,67.4439,67.2056,67.424,23532.0
2022-02-07 14:30:00,67.95,68.11,67.89,67.99,30222.0,67.4637,67.6226,67.4042,67.5034,30222.0
2022-02-07 15:00:00,67.95,68.15,67.77,67.84,40286.0,67.4637,67.6623,67.285,67.3545,40286.0
2022-02-07 15:30:00,67.85,67.93,67.24,67.49,119884.0,67.3644,67.4439,66.7588,67.007,119884.0
2022-02-08 09:30:00,67.87,67.92,67.33,67.87,26568.0,67.3843,67.4339,66.8482,67.3843,26568.0
2022-02-08 10:00:00,67.83,68.07,67.6,67.77,52538.0,67.3446,67.5829,67.1162,67.285,52538.0
2022-02-08 10:30:00,67.77,68.26,67.73,68.25,41473.0,67.285,67.7715,67.2453,67.7616,41473.0
2022-02-08 11:00:00,68.26,68.57,68.26,68.37,28586.0,67.7715,68.0793,67.7715,67.8807,28586.0
2022-02-08 11:30:00,68.41,68.73,68.41,68.66,28976.0,67.9204,68.2381,67.9204,68.1686,28976.0
2022-02-08 12:00:00,68.66,68.75,68.48,68.52,21032.0,68.1686,68.258,67.9899,68.0297,21032.0
2022-02-08 12:30:00,68.55,68.8,68.52,68.67,26659.0,68.0594,68.3076,68.0297,68.1786,26659.0
2022-02-08 13:00:00,68.67,68.78,68.54,68.65,19938.0,68.1786,68.2878,68.0495,68.1587,19938.0
2022-02-08 13:30:00,68.65,68.76,68.55,68.7,34472.0,68.1587,68.2679,68.0594,68.2084,34472.0
2022-02-08 14:00:00,68.73,68.77,68.41,68.48,31466.0,68.2381,68.2779,67.9204,67.9899,31466.0
2022-02-08 14:30:00,68.48,68.55,68.24,68.5,27647.0,67.9899,68.0594,67.7517,68.0098,27647.0
2022-02-08 15:00:00,68.53,68.81,68.42,68.73,45445.0,68.0396,68.3176,67.9304,68.2381,45445.0
2022-02-08 15:30:00,68.73,69.1,68.72,69.05,161765.0,68.2381,68.6055,68.2282,68.5559,161765.0
2022-02-09 09:30:00,69.8,70.47,69.25,70.15,66486.0,69.3005,69.9657,68.7544,69.648,66486.0
2022-02-09 10:00:00,70.18,70.96,70.11,70.94,45978.0,69.6778,70.4522,69.6083,70.4323,45978.0
2022-02-09 10:30:00,70.97,71.26,70.93,71.0,49080.0,70.4621,70.75,70.4224,70.4919,49080.0
2022-02-09 11:00:00,70.97,71.25,70.89,71.16,35181.0,70.4621,70.7401,70.3827,70.6508,35181.0
2022-02-09 11:30:00,71.13,71.3,71.02,71.2,22276.0,70.621,70.7898,70.5118,70.6905,22276.0
2022-02-09 12:00:00,71.19,71.2,70.96,71.07,35575.0,70.6805,70.6905,70.4522,70.5614,35575.0
2022-02-09 12:30:00,71.06,71.34,71.03,71.32,23327.0,70.5515,70.8295,70.5217,70.8096,23327.0
2022-02-09 13:00:00,71.31,71.5,71.23,71.48,32433.0,70.7997,70.9883,70.7203,70.9685,32433.0
2022-02-09 13:30:00,71.49,71.57,71.43,71.48,50653.0,70.9784,71.0578,70.9188,70.9685,50653.0
2022-02-09 14:00:00,71.47,71.57,71.38,71.52,52971.0,70.9585,71.0578,70.8692,71.0082,52971.0
2022-02-09 14:30:00,71.52,71.66,71.5,71.56,42075.0,71.0082,71.1472,70.9883,71.0479,42075.0
2022-02-09 15:00:00,71.56,71.69,71.48,71.63,77237.0,71.0479,71.177,70.9685,71.1174,77237.0
2022-02-09 15:30:00,71.62,71.94,71.53,71.6,229746.0,71.1075,71.4252,71.0181,71.0876,229746.0
2022-02-10 09:30:00,70.21,71.5,70.21,71.34,56633.0,69.7076,70.9883,69.7076,70.8295,56633.0
2022-02-10 10:00:00,71.37,72.27,71.35,72.24,99844.0,70.8593,71.7528,70.8394,71.723,99844.0
2022-02-10 10:30:00,72.25,72.77,72.21,72.44,71355.0,71.733,72.2492,71.6932,71.9216,71355.0
2022-02-10 11:00:00,72.44,72.73,72.3,72.53,59185.0,71.9216,72.2095,71.7826,72.011,59185.0
2022-02-10 11:30:00,72.53,72.6,72.16,72.39,45722.0,72.011,72.0805,71.6436,71.872,45722.0
2022-02-10 12:00:00,72.37,72.6,72.28,72.53,48566.0,71.8521,72.0805,71.7627,72.011,48566.0
2022-02-10 12:30:00,72.55,72.59,71.75,71.99,31160.0,72.0308,72.0705,71.2365,71.4748,31160.0
2022-02-10 13:00:00,71.99,72.14,71.46,71.49,34329.0,71.4748,71.6237,70.9486,70.9784,34329.0
2022-02-10 13:30:00,71.49,71.52,71.07,71.43,26256.0,70.9784,71.0082,70.5614,70.9188,26256.0
2022-02-10 14:00:00,71.46,71.51,70.74,71.03,41606.0,70.9486,70.9983,70.2338,70.5217,41606.0
2022-02-10 14:30:00,71.09,71.27,70.86,70.95,49239.0,70.5813,70.76,70.3529,70.4423,49239.0
2022-02-10 15:00:00,70.98,71.43,70.78,71.02,154715.0,70.472,70.9188,70.2735,70.5118,154715.0
2022-02-10 15:30:00,71.02,71.02,70.26,70.62,278400.0,70.5118,70.5118,69.7572,70.1146,278400.0
2022-02-11 09:30:00,70.73,71.21,70.01,70.89,36759.0,70.2238,70.7004,69.509,70.3827,36759.0
2022-02-11 10:00:00,70.88,71.48,70.87,71.45,25385.0,70.3728,70.9685,70.3628,70.9387,25385.0
2022-02-11 10:30:00,71.45,71.64,71.26,71.49,39007.0,70.9387,71.1273,70.75,70.9784,39007.0
2022-02-11 11:00:00,71.46,71.68,71.18,71.43,47436.0,70.9486,71.167,70.6706,70.9188,47436.0
2022-02-11 11:30:00,71.44,71.46,71.1,71.34,32501.0,70.9288,70.9486,70.5912,70.8295,32501.0
2022-02-11 12:00:00,71.34,71.76,71.27,71.63,58154.0,70.8295,71.2465,70.76,71.1174,58154.0
2022-02-11 12:30:00,71.62,71.78,71.32,71.46,59367.0,71.1075,71.2663,70.8096,70.9486,59367.0
2022-02-11 13:00:00,71.48,71.5,71.04,71.08,27576.0,70.9685,70.9883,70.5316,70.5713,27576.0
2022-02-11 13:30:00,71.01,71.01,69.52,69.63,146392.0,70.5018,70.5018,69.0225,69.1317,146392.0
2022-02-11 14:00:00,69.54,69.86,68.75,69.31,185329.0,69.0424,69.3601,68.258,68.814,185329.0
2022-02-11 14:30:00,69.34,69.59,68.64,69.3,129131.0,68.8438,69.092,68.1488,68.8041,129131.0
2022-02-11 15:00:00,69.29,69.88,69.13,69.88,267726.0,68.7941,69.3799,68.6353,69.3799,267726.0
2022-02-11 15:30:00,69.83,70.0,69.12,69.72,310879.0,69.3303,69.4991,68.6254,69.2211,310879.0
2022-02-14 09:30:00,69.65,70.2,69.39,69.77,25005.0,69.1516,69.6976,68.8934,69.2707,25005.0
2022-02-14 10:00:00,69.7,69.71,69.05,69.33,27944.0,69.2012,69.2111,68.5559,68.8339,27944.0
2022-02-14 10:30:00,69.27,69.27,68.62,68.62,40991.0,68.7743,68.7743,68.1289,68.1289,40991.0
2022-02-14 11:00:00,68.65,69.15,68.61,69.1,31319.0,68.1587,68.6551,68.119,68.6055,31319.0
2022-02-14 11:30:00,69.13,69.27,68.89,69.06,33212.0,68.6353,68.7743,68.397,68.5658,33212.0
2022-02-14 12:00:00,69.03,69.14,68.88,68.92,24768.0,68.536,68.6452,68.3871,68.4268,24768.0
2022-02-14 12:30:00,68.97,69.12,68.9,68.92,19803.0,68.4764,68.6254,68.4069,68.4268,19803.0
2022-02-14 13:00:00,68.96,69.01,68.62,68.72,32446.0,68.4665,68.5161,68.1289,68.2282,32446.0
2022-02-14 13:30:00,68.7,68.7,68.05,68.08,42657.0,68.2084,68.2084,67.563,67.5928,42657.0
2022-02-14 14:00:00,68.05,68.53,67.81,68.38,53105.0,67.563,68.0396,67.3247,67.8907,53105.0
2022-02-14 14:30:00,68.34,68.74,68.17,68.61,38299.0,67.8509,68.2481,67.6822,68.119,38299.0
2022-02-14 15:00:00,68.62,68.72,68.28,68.63,44267.0,68.1289,68.2282,67.7914,68.1389,44267.0
2022-02-14 15:30:00,68.63,68.89,68.44,68.53,172178.0,68.1389,68.397,67.9502,68.0396,172178.0
2022-02-15 09:30:00,69.52,70.46,69.36,69.88,92358.0,69.0225,69.9558,68.8636,69.3799,92358.0
2022-02-15 10:00:00,69.88,70.29,69.76,70.29,25029.0,69.3799,69.787,69.2608,69.787,25029.0
2022-02-15 10:30:00,70.29,70.8,70.17,70.78,26778.0,69.787,70.2933,69.6678,70.2735,26778.0
2022-02-15 11:00:00,70.75,70.78,70.54,70.61,42738.0,70.2437,70.2735,70.0352,70.1047,42738.0
2022-02-15 11:30:00,70.63,70.87,70.53,70.87,55923.0,70.1246,70.3628,70.0253,70.3628,55923.0
2022-02-15 12:00:00,70.87,71.0,70.55,70.7,32146.0,70.3628,70.4919,70.0451,70.1941,32146.0
2022-02-15 12:30:00,70.74,70.82,70.39,70.42,17337.0,70.2338,70.3132,69.8863,69.9161,17337.0
2022-02-15 13:00:00,70.44,70.48,70.11,70.48,23632.0,69.9359,69.9756,69.6083,69.9756,23632.0
2022-02-15 13:30:00,70.44,70.56,70.37,70.45,22823.0,69.9359,70.0551,69.8664,69.9458,22823.0
2022-02-15 14:00:00,70.46,70.63,70.33,70.63,121412.0,69.9558,70.1246,69.8267,70.1246,121412.0
2022-02-15 14:30:00,70.66,70.7,70.34,70.38,51959.0,70.1543,70.1941,69.8366,69.8763,51959.0
2022-02-15 15:00:00,70.41,70.58,70.23,70.28,39717.0,69.9061,70.0749,69.7274,69.7771,39717.0
2022-02-15 15:30:00,70.27,70.64,70.01,70.55,165463.0,69.7671,70.1345,69.509,70.0451,165463.0
2022-02-16 09:30:00,70.15,71.19,70.15,70.66,21776.0,69.648,70.6805,69.648,70.1543,21776.0
2022-02-16 10:00:00,70.57,71.07,70.55,71.06,25060.0,70.065,70.5614,70.0451,70.5515,25060.0
2022-02-16 10:30:00,71.06,71.34,70.72,70.77,53631.0,70.5515,70.8295,70.2139,70.2635,53631.0
2022-02-16 11:00:00,70.79,70.89,70.45,70.88,68510.0,70.2834,70.3827,69.9458,70.3728,68510.0
2022-02-16 11:30:00,70.87,71.05,70.79,70.98,104683.0,70.3628,70.5415,70.2834,70.472,104683.0
2022-02-16 12:00:00,70.98,71.05,70.9,70.98,28508.0,70.472,70.5415,70.3926,70.472,28508.0
2022-02-16 12:30:00,70.97,71.16,70.66,71.13,135989.0,70.4621,70.6508,70.1543,70.621,135989.0
2022-02-16 13:00:00,71.12,71.44,71.04,71.34,75015.0,70.611,70.9288,70.5316,70.8295,75015.0
2022-02-16 13:30:00,71.27,71.53,71.21,71.27,67123.0,70.76,71.0181,70.7004,70.76,67123.0
2022-02-16 14:00:00,71.36,72.1,71.11,72.1,102280.0,70.8493,71.584,70.6011,71.584,102280.0
2022-02-16 14:30:00,72.14,72.16,71.69,71.86,107804.0,71.6237,71.6436,71.177,71.3457,107804.0
2022-02-16 15:00:00,71.91,72.28,71.9,72.21,81344.0,71.3954,71.7627,71.3855,71.6932,81344.0
2022-02-16 15:30:00,72.22,72.36,71.98,72.2,185266.0,71.7032,71.8422,71.4649,71.6833,185266.0
2022-02-17 09:30:00,71.6,71.7,70.75,70.75,31686.0,71.0876,71.1869,70.2437,70.2437,31686.0
2022-02-17 10:00:00,70.7,71.07,70.64,70.66,34620.0,70.1941,70.5614,70.1345,70.1543,34620.0
2022-02-17 10:30:00,70.63,70.79,70.46,70.66,23221.0,70.1246,70.2834,69.9558,70.1543,23221.0
2022-02-17 11:00:00,70.61,71.16,70.61,71.07,20717.0,70.1047,70.6508,70.1047,70.5614,20717.0
2022-02-17 11:30:00,71.05,71.09,70.82,70.98,12494.0,70.5415,70.5813,70.3132,70.472,12494.0
2022-02-17 12:00:00,70.93,71.14,70.85,71.06,19810.0,70.4224,70.6309,70.343,70.5515,19810.0
2022-02-17 12:30:00,71.04,71.05,70.67,70.8,13178.0,70.5316,70.5415,70.1643,70.2933,13178.0
2022-02-17 13:00:00,70.81,70.82,70.44,70.51,17715.0,70.3033,70.3132,69.9359,70.0054,17715.0
2022-02-17 13:30:00,70.5,70.59,70.33,70.37,16328.0,69.9955,70.0848,69.8267,69.8664,16328.0
2022-02-17 14:00:00,70.37,70.41,70.05,70.17,22430.0,69.8664,69.9061,69.5487,69.6678,22430.0
2022-02-17 14:30:00,70.17,70.31,70.03,70.23,22302.0,69.6678,69.8068,69.5288,69.7274,22302.0
2022-02-17 15:00:00,70.21,70.25,69.89,70.07,25101.0,69.7076,69.7473,69.3898,69.5686,25101.0
2022-02-17 15:30:00,70.09,70.32,69.9,70.08,148427.0,69.5884,69.8168,69.3998,69.5785,148427.0
2022-02-18 09:30:00,70.0,70.82,69.89,70.82,119857.0,69.4991,70.3132,69.3898,70.3132,119857.0
2022-02-18 10:00:00,70.81,70.96,70.2,70.2,46323.0,70.3033,70.4522,69.6976,69.6976,46323.0
2022-02-18 10:30:00,70.18,70.43,70.05,70.22,49679.0,69.6778,69.926,69.5487,69.7175,49679.0
2022-02-18 11:00:00,70.1,70.15,69.73,70.01,36355.0,69.5983,69.648,69.231,69.509,36355.0
2022-02-18 11:30:00,70.07,70.13,69.48,69.55,17474.0,69.5686,69.6281,68.9828,69.0523,17474.0
2022-02-18 12:00:00,69.59,70.14,69.44,70.02,27854.0,69.092,69.6381,68.9431,69.5189,27854.0
2022-02-18 12:30:00,69.94,69.96,69.68,69.76,14288.0,69.4395,69.4593,69.1814,69.2608,14288.0
2022-02-18 13:00:00,69.8,69.86,69.51,69.72,38282.0,69.3005,69.3601,69.0126,69.2211,38282.0
2022-02-18 13:30:00,69.7,70.08,69.56,69.85,173438.0,69.2012,69.5785,69.0622,69.3501,173438.0
2022-02-18 14:00:00,69.85,70.44,69.81,70.4,23112.0,69.3501,69.9359,69.3104,69.8962,23112.0
2022-02-18 14:30:00,70.42,70.42,69.98,70.28,93322.0,69.9161,69.9161,69.4792,69.7771,93322.0
2022-02-18 15:00:00,70.29,70.34,69.61,69.61,116391.0,69.787,69.8366,69.1119,69.1119,116391.0
2022-02-18 15:30:00,69.55,69.83,69.29,69.54,230988.0,69.0523,69.3303,68.7941,69.0424,230988.0
2022-02-22 09:30:00,69.79,69.87,68.72,69.74,70197.0,69.2906,69.37,68.2282,69.2409,70197.0
2022-02-22 10:00:00,69.58,69.81,69.34,69.75,200810.0,69.0821,69.3104,68.8438,69.2508,200810.0
2022-02-22 10:30:00,69.79,69.79,68.8,68.8,74844.0,69.2906,69.2906,68.3076,68.3076,74844.0
2022-02-22 11:00:00,68.81,69.18,68.65,68.93,48284.0,68.3176,68.6849,68.1587,68.4367,48284.0
2022-02-22 11:30:00,69.01,69.26,68.73,68.95,34052.0,68.5161,68.7644,68.2381,68.4566,34052.0
2022-02-22 12:00:00,68.95,69.13,68.67,68.7,32204.0,68.4566,68.6353,68.1786,68.2084,32204.0
2022-02-22 12:30:00,68.7,68.73,68.38,68.44,38048.0,68.2084,68.2381,67.8907,67.9502,38048.0
2022-02-22 13:00:00,68.4,68.59,68.11,68.26,37438.0,67.9105,68.0992,67.6226,67.7715,37438.0
2022-02-22 13:30:00,68.23,68.38,67.76,67.89,36751.0,67.7417,67.8907,67.2751,67.4042,36751.0
2022-02-22 14:00:00,67.89,68.09,67.58,68.09,48703.0,67.4042,67.6027,67.0964,67.6027,48703.0
2022-02-22 14:30:00,68.04,68.78,67.88,68.64,77426.0,67.5531,68.2878,67.3942,68.1488,77426.0
2022-02-22 15:00:00,68.65,68.83,68.39,68.53,116262.0,68.1587,68.3374,67.9006,68.0396,116262.0
2022-02-22 15:30:00,68.52,68.55,67.76,68.06,230510.0,68.0297,68.0594,67.2751,67.5729,230510.0
2022-02-23 09:30:00,68.9,69.47,68.86,69.21,69558.0,68.4069,68.9729,68.3672,68.7147,69558.0
2022-02-23 10:00:00,69.17,69.2,68.56,68.82,197042.0,68.675,68.7048,68.0694,68.3275,197042.0
2022-02-23 10:30:00,68.82,69.4,68.76,69.16,79931.0,68.3275,68.9034,68.2679,68.6651,79931.0
2022-02-23 11:00:00,69.04,69.14,68.63,68.81,24283.0,68.5459,68.6452,68.1389,68.3176,24283.0
2022-02-23 11:30:00,68.81,69.07,68.71,69.05,38765.0,68.3176,68.5757,68.2183,68.5559,38765.0
2022-02-23 12:00:00,69.06,69.49,68.96,69.48,21484.0,68.5658,68.9927,68.4665,68.9828,21484.0
2022-02-23 12:30:00,69.51,69.56,69.16,69.26,34214.0,69.0126,69.0622,68.6651,68.7644,34214.0
2022-02-23 13:00:00,69.27,69.34,68.93,69.19,64771.0,68.7743,68.8438,68.4367,68.6949,64771.0
2022-02-23 13:30:00,69.19,69.63,69.02,69.41,96076.0,68.6949,69.1317,68.5261,68.9133,96076.0
2022-02-23 14:00:00,69.4,69.5,69.03,69.07,89895.0,68.9034,69.0026,68.536,68.5757,89895.0
2022-02-23 14:30:00,69.09,69.26,68.97,69.07,120265.0,68.5956,68.7644,68.4764,68.5757,120265.0
2022-02-23 15:00:00,69.07,69.19,68.93,69.14,133104.0,68.5757,68.6949,68.4367,68.6452,133104.0
2022-02-23 15:30:00,69.13,69.17,68.52,68.59,313648.0,68.6353,68.675,68.0297,68.0992,313648.0
2022-02-24 09:30:00,66.83,67.0,65.98,66.75,96100.0,66.3517,66.5205,65.5078,66.2723,96100.0
2022-02-24 10:00:00,66.75,67.29,66.37,66.56,153249.0,66.2723,66.8085,65.895,66.0837,153249.0
2022-02-24 10:30:00,66.52,66.81,66.18,66.59,64082.0,66.044,66.3319,65.7064,66.1135,64082.0
2022-02-24 11:00:00,66.52,67.57,66.34,67.52,131245.0,66.044,67.0865,65.8653,67.0368,131245.0
2022-02-24 11:30:00,67.51,67.67,67.26,67.64,37651.0,67.0269,67.1857,66.7787,67.1559,37651.0
2022-02-24 12:00:00,67.64,67.67,66.76,67.25,33082.0,67.1559,67.1857,66.2822,66.7687,33082.0
2022-02-24 12:30:00,67.27,67.73,67.09,67.18,28572.0,66.7886,67.2453,66.6099,66.6992,28572.0
2022-02-24 13:00:00,67.06,67.25,66.78,67.02,87026.0,66.5801,66.7687,66.3021,66.5404,87026.0
2022-02-24 13:30:00,66.97,68.0,66.96,67.63,30165.0,66.4907,67.5134,66.4808,67.146,30165.0
2022-02-24 14:00:00,67.55,68.25,67.42,68.19,28959.0,67.0666,67.7616,66.9375,67.702,28959.0
2022-02-24 14:30:00,68.16,68.95,68.15,68.72,39908.0,67.6722,68.4566,67.6623,68.2282,39908.0
2022-02-24 15:00:00,68.74,69.08,68.66,68.75,49546.0,68.2481,68.5856,68.1686,68.258,49546.0
2022-02-24 15:30:00,68.78,69.76,68.74,69.49,161830.0,68.2878,69.2608,68.2481,68.9927,161830.0
2022-02-25 09:30:00,69.48,70.73,69.34,70.11,48968.0,68.9828,70.2238,68.8438,69.6083,48968.0
2022-02-25 10:00:00,70.02,70.35,69.85,70.34,27559.0,69.5189,69.8466,69.3501,69.8366,27559.0
2022-02-25 10:30:00,70.34,70.7,70.14,70.36,35278.0,69.8366,70.1941,69.6381,69.8565,35278.0
2022-02-25 11:00:00,70.48,70.92,70.32,70.89,23698.0,69.9756,70.4125,69.8168,70.3827,23698.0
2022-02-25 11:30:00,70.84,71.4,70.84,71.32,21760.0,70.333,70.889,70.333,70.8096,21760.0
2022-02-25 12:00:00,71.41,71.57,71.3,71.55,15434.0,70.899,71.0578,70.7898,71.038,15434.0
2022-02-25 12:30:00,71.6,71.78,71.28,71.42,21511.0,71.0876,71.2663,70.7699,70.9089,21511.0
2022-02-25 13:00:00,71.45,71.59,71.24,71.55,30726.0,70.9387,71.0777,70.7302,71.038,30726.0
2022-02-25 13:30:00,71.57,71.82,71.41,71.59,20055.0,71.0578,71.306,70.899,71.0777,20055.0
2022-02-25 14:00:00,71.53,71.67,71.29,71.55,28287.0,71.0181,71.1571,70.7798,71.038,28287.0
2022-02-25 14:30:00,71.53,71.62,71.12,71.31,29265.0,71.0181,71.1075,70.611,70.7997,29265.0
2022-02-25 15:00:00,71.31,71.53,71.12,71.36,36594.0,70.7997,71.0181,70.611,70.8493,36594.0
2022-02-25 15:30:00,71.4,71.6,71.2,71.48,125667.0,70.889,71.0876,70.6905,70.9685,125667.0
2022-02-28 09:30:00,71.28,71.77,70.64,71.56,91425.0,70.7699,71.2564,70.1345,71.0479,91425.0
2022-02-28 10:00:00,71.66,72.29,71.36,72.22,142535.0,71.1472,71.7727,70.8493,71.7032,142535.0
2022-02-28 10:30:00,72.17,72.59,72.15,72.46,77644.0,71.6535,72.0705,71.6337,71.9415,77644.0
2022-02-28 11:00:00,72.41,73.17,72.4,73.14,58248.0,71.8918,72.6464,71.8819,72.6166,58248.0
2022-02-28 11:30:00,73.08,73.41,72.81,73.21,52545.0,72.557,72.8847,72.289,72.6861,52545.0
2022-02-28 12:00:00,73.21,73.29,72.6,72.69,42719.0,72.6861,72.7655,72.0805,72.1698,42719.0
2022-02-28 12:30:00,72.7,72.78,72.12,72.22,38708.0,72.1797,72.2592,71.6039,71.7032,38708.0
2022-02-28 13:00:00,72.23,72.68,72.15,72.33,58868.0,71.7131,72.1599,71.6337,71.8124,58868.0
2022-02-28 13:30:00,72.33,72.52,72.17,72.37,38827.0,71.8124,72.001,71.6535,71.8521,38827.0
2022-02-28 14:00:00,72.32,72.32,71.63,71.89,33861.0,71.8025,71.8025,71.1174,71.3755,33861.0
2022-02-28 14:30:00,71.9,72.48,71.76,72.35,38141.0,71.3855,71.9613,71.2465,71.8322,38141.0
2022-02-28 15:00:00,72.35,72.58,72.07,72.31,61432.0,71.8322,72.0606,71.5542,71.7925,61432.0
2022-02-28 15:30:00,72.29,73.36,72.19,73.13,189078.0,71.7727,72.835,71.6734,72.6067,189078.0
2022-03-01 09:30:00,73.0,73.0,71.5,71.73,50765.0,72.4776,72.4776,70.9883,71.2167,50765.0
2022-03-01 10:00:00,71.88,72.11,71.43,71.63,48282.0,71.3656,71.594,70.9188,71.1174,48282.0
2022-03-01 10:30:00,71.58,71.65,70.88,70.91,43471.0,71.0678,71.1373,70.3728,70.4025,43471.0
2022-03-01 11:00:00,70.91,71.34,70.87,71.02,76737.0,70.4025,70.8295,70.3628,70.5118,76737.0
2022-03-01 11:30:00,71.0,71.01,69.98,70.2,42412.0,70.4919,70.5018,69.4792,69.6976,42412.0
2022-03-01 12:00:00,70.16,70.6,69.9,70.53,33389.0,69.6579,70.0948,69.3998,70.0253,33389.0
2022-03-01 12:30:00,70.57,70.74,70.37,70.69,45357.0,70.065,70.2338,69.8664,70.1841,45357.0
2022-03-01 13:00:00,70.66,70.84,70.18,70.19,31060.0,70.1543,70.333,69.6778,69.6877,31060.0
2022-03-01 13:30:00,70.21,70.65,70.15,70.43,37400.0,69.7076,70.1444,69.648,69.926,37400.0
2022-03-01 14:00:00,70.46,70.85,70.22,70.84,30528.0,69.9558,70.343,69.7175,70.333,30528.0
2022-03-01 14:30:00,70.79,71.18,70.66,70.78,26912.0,70.2834,70.6706,70.1543,70.2735,26912.0
2022-03-01 15:00:00,70.78,71.38,70.75,70.92,38998.0,70.2735,70.8692,70.2437,70.4125,38998.0
2022-03-01 15:30:00,70.9,71.25,70.48,71.05,167200.0,70.3926,70.7401,69.9756,70.5415,167200.0
2022-03-02 09:30:00,71.97,72.55,71.52,71.89,52875.0,71.455,72.0308,71.0082,71.3755,52875.0
2022-03-02 10:00:00,71.88,72.08,71.5,71.94,120605.0,71.3656,71.5642,70.9883,71.4252,120605.0
2022-03-02 10:30:00,71.94,72.05,71.6,71.98,90803.0,71.4252,71.5344,71.0876,71.4649,90803.0
2022-03-02 11:00:00,71.95,72.78,71.87,72.76,48323.0,71.4351,72.2592,71.3557,72.2393,48323.0
2022-03-02 11:30:00,72.75,73.17,72.65,73.1,37009.0,72.2294,72.6464,72.1301,72.5769,37009.0
2022-03-02 12:00:00,73.15,73.32,72.58,72.91,67953.0,72.6265,72.7953,72.0606,72.3882,67953.0
2022-03-02 12:30:00,72.86,73.11,72.7,73.09,39491.0,72.3386,72.5868,72.1797,72.5669,39491.0
2022-03-02 13:00:00,73.11,73.47,73.03,73.11,50111.0,72.5868,72.9442,72.5074,72.5868,50111.0
2022-03-02 13:30:00,73.12,73.43,73.1,73.16,43014.0,72.5967,72.9045,72.5769,72.6364,43014.0
2022-03-02 14:00:00,73.19,73.35,73.01,73.21,45409.0,72.6662,72.8251,72.4875,72.6861,45409.0
2022-03-02 14:30:00,73.22,73.55,73.15,73.21,36053.0,72.696,73.0237,72.6265,72.6861,36053.0
2022-03-02 15:00:00,73.24,73.53,73.14,73.3,52486.0,72.7159,73.0038,72.6166,72.7754,52486.0
2022-03-02 15:30:00,73.31,73.73,73.27,73.43,143696.0,72.7854,73.2024,72.7457,72.9045,143696.0
2022-03-03 09:30:00,73.85,73.97,72.38,72.67,66263.0,73.5749,73.6944,72.1103,72.3993,66263.0
2022-03-03 10:00:00,72.71,72.96,72.23,72.42,24644.0,72.4391,72.6882,71.9609,72.1502,24644.0
2022-03-03 10:30:00,72.5,72.53,71.81,71.81,18781.0,72.2299,72.2598,71.5425,71.5425,18781.0
2022-03-03 11:00:00,71.86,72.08,71.66,72.02,27784.0,71.5923,71.8115,71.393,71.7517,27784.0
2022-03-03 11:30:00,72.05,72.29,71.82,72.09,40235.0,71.7816,72.0207,71.5524,71.8214,40235.0
2022-03-03 12:00:00,72.03,72.61,71.98,72.31,31848.0,71.7616,72.3395,71.7118,72.0406,31848.0
2022-03-03 12:30:00,72.3,73.02,72.27,72.54,43122.0,72.0306,72.748,72.0008,72.2697,43122.0
2022-03-03 13:00:00,72.51,72.73,72.33,72.68,61563.0,72.2399,72.459,72.0605,72.4092,61563.0
2022-03-03 13:30:00,72.67,72.73,72.45,72.61,16155.0,72.3993,72.459,72.1801,72.3395,16155.0
2022-03-03 14:00:00,72.63,72.75,72.51,72.52,18003.0,72.3594,72.479,72.2399,72.2498,18003.0
2022-03-03 14:30:00,72.56,72.58,72.18,72.18,22768.0,72.2897,72.3096,71.9111,71.9111,22768.0
2022-03-03 15:00:00,72.15,72.46,71.99,72.43,33170.0,71.8812,72.19,71.7218,72.1602,33170.0
2022-03-03 15:30:00,72.47,72.49,72.04,72.34,116868.0,72.2,72.2199,71.7716,72.0705,116868.0
2022-03-04 09:30:00,71.33,71.67,70.38,71.12,32561.0,71.0643,71.403,70.1178,70.855,32561.0
2022-03-04 10:00:00,71.28,71.28,70.34,70.54,25519.0,71.0144,71.0144,70.0779,70.2772,25519.0
2022-03-04 10:30:00,70.52,70.74,69.86,69.88,36112.0,70.2573,70.4765,69.5997,69.6197,36112.0
2022-03-04 11:00:00,69.96,70.08,69.66,70.0,32818.0,69.6994,69.8189,69.4005,69.7392,32818.0
2022-03-04 11:30:00,69.91,70.24,69.74,70.03,21177.0,69.6495,69.9783,69.4802,69.7691,21177.0
2022-03-04 12:00:00,70.04,70.34,69.82,70.17,29313.0,69.7791,70.0779,69.5599,69.9086,29313.0
2022-03-04 12:30:00,70.14,70.24,70.0,70.2,19219.0,69.8787,69.9783,69.7392,69.9385,19219.0
2022-03-04 13:00:00,70.15,70.51,70.1,70.25,23017.0,69.8887,70.2473,69.8388,69.9883,23017.0
2022-03-04 13:30:00,70.28,70.4,69.91,70.0,19972.0,70.0182,70.1377,69.6495,69.7392,19972.0
2022-03-04 14:00:00,70.02,70.58,69.83,70.49,34675.0,69.7591,70.317,69.5698,70.2274,34675.0
2022-03-04 14:30:00,70.43,70.64,70.11,70.12,35656.0,70.1676,70.3768,69.8488,69.8588,35656.0
2022-03-04 15:00:00,70.13,70.71,70.04,70.58,36644.0,69.8687,70.4466,69.7791,70.317,36644.0
2022-03-04 15:30:00,70.58,71.26,70.41,71.16,160202.0,70.317,70.9945,70.1477,70.8949,160202.0
2022-03-07 09:30:00,71.33,71.93,70.82,71.0,64993.0,71.0643,71.662,70.5562,70.7355,64993.0
2022-03-07 10:00:00,71.04,71.26,70.66,70.89,53802.0,70.7753,70.9945,70.3968,70.6259,53802.0
2022-03-07 10:30:00,70.84,71.07,70.69,70.8,46478.0,70.5761,70.8052,70.4266,70.5362,46478.0
2022-03-07 11:00:00,70.76,71.07,70.61,70.65,75064.0,70.4964,70.8052,70.3469,70.3868,75064.0
2022-03-07 11:30:00,70.65,70.65,69.65,69.7,41184.0,70.3868,70.3868,69.3905,69.4403,41184.0
2022-03-07 12:00:00,69.71,69.78,68.82,69.04,44209.0,69.4503,69.52,68.5636,68.7828,44209.0
2022-03-07 12:30:00,68.97,69.0,68.54,68.79,51743.0,68.713,68.7429,68.2846,68.5337,51743.0
2022-03-07 13:00:00,68.82,69.09,68.59,68.82,33637.0,68.5636,68.8326,68.3345,68.5636,33637.0
2022-03-07 13:30:00,68.86,69.01,68.67,68.71,29193.0,68.6035,68.7529,68.4142,68.454,29193.0
2022-03-07 14:00:00,68.71,69.17,68.57,68.91,56309.0,68.454,68.9123,68.3145,68.6533,56309.0
2022-03-07 14:30:00,68.89,69.03,68.66,68.66,28611.0,68.6333,68.7728,68.4042,68.4042,28611.0
2022-03-07 15:00:00,68.7,68.77,68.43,68.67,47064.0,68.4441,68.5138,68.1751,68.4142,47064.0
2022-03-07 15:30:00,68.66,68.66,67.89,67.93,220728.0,68.4042,68.4042,67.6371,67.6769,220728.0
2022-03-08 09:30:00,68.52,68.63,67.4,68.4,118171.0,68.2647,68.3743,67.1489,68.1452,118171.0
2022-03-08 10:00:00,68.29,68.51,67.58,67.74,60169.0,68.0356,68.2548,67.3282,67.4876,60169.0
2022-03-08 10:30:00,67.77,68.59,67.61,68.48,43155.0,67.5175,68.3345,67.3581,68.2249,43155.0
2022-03-08 11:00:00,68.54,68.6,68.1,68.13,28550.0,68.2846,68.3444,67.8463,67.8762,28550.0
2022-03-08 11:30:00,68.08,68.28,67.72,68.28,20909.0,67.8264,68.0256,67.4677,68.0256,20909.0
2022-03-08 12:00:00,68.32,69.38,68.25,69.37,156751.0,68.0655,69.1215,67.9957,69.1116,156751.0
2022-03-08 12:30:00,69.36,69.59,69.12,69.55,139174.0,69.1016,69.3307,68.8625,69.2909,139174.0
2022-03-08 13:00:00,69.59,70.07,68.91,68.91,27495.0,69.3307,69.8089,68.6533,68.6533,27495.0
2022-03-08 13:30:00,68.91,68.91,68.53,68.6,61316.0,68.6533,68.6533,68.2747,68.3444,61316.0
2022-03-08 14:00:00,68.61,69.05,68.47,69.03,83515.0,68.3544,68.7927,68.2149,68.7728,83515.0
2022-03-08 14:30:00,68.96,69.34,68.75,69.2,34196.0,68.7031,69.0817,68.4939,68.9422,34196.0
2022-03-08 15:00:00,69.2,69.35,68.47,68.51,55513.0,68.9422,69.0916,68.2149,68.2548,55513.0
2022-03-08 15:30:00,68.48,68.48,67.57,67.6,175447.0,68.2249,68.2249,67.3183,67.3482,175447.0
2022-03-09 09:30:00,68.55,69.97,68.53,69.47,107468.0,68.2946,69.7093,68.2747,69.2112,107468.0
2022-03-09 10:00:00,69.42,69.95,69.41,69.9,65974.0,69.1614,69.6894,69.1514,69.6396,65974.0
2022-03-09 10:30:00,69.88,70.25,69.76,70.2,123479.0,69.6197,69.9883,69.5001,69.9385,123479.0
2022-03-09 11:00:00,70.26,70.27,69.9,70.12,42186.0,69.9982,70.0082,69.6396,69.8588,42186.0
2022-03-09 11:30:00,70.1,70.49,70.06,70.06,26734.0,69.8388,70.2274,69.799,69.799,26734.0
2022-03-09 12:00:00,70.0,70.28,69.93,70.21,96530.0,69.7392,70.0182,69.6695,69.9484,96530.0
2022-03-09 12:30:00,70.34,70.77,70.27,70.62,23697.0,70.0779,70.5063,70.0082,70.3569,23697.0
2022-03-09 13:00:00,70.62,70.71,70.16,70.64,29092.0,70.3569,70.4466,69.8986,70.3768,29092.0
2022-03-09 13:30:00,70.63,70.63,69.85,69.88,26112.0,70.3669,70.3669,69.5898,69.6197,26112.0
2022-03-09 14:00:00,69.92,70.31,69.91,70.01,34697.0,69.6595,70.0481,69.6495,69.7492,34697.0
2022-03-09 14:30:00,70.04,70.34,69.98,70.13,46743.0,69.7791,70.0779,69.7193,69.8687,46743.0
2022-03-09 15:00:00,70.2,70.52,70.01,70.46,104189.0,69.9385,70.2573,69.7492,70.1975,104189.0
2022-03-09 15:30:00,70.49,70.68,69.91,70.02,185484.0,70.2274,70.4167,69.6495,69.7591,185484.0
2022-03-10 09:30:00,68.54,69.07,68.28,68.98,47734.0,68.3043,68.8325,68.0452,68.7428,47734.0
2022-03-10 10:00:00,68.94,69.04,68.55,68.72,29529.0,68.7029,68.8026,68.3142,68.4837,29529.0
2022-03-10 10:30:00,68.69,69.23,68.5,68.97,37833.0,68.4538,68.9919,68.2644,68.7328,37833.0
2022-03-10 11:00:00,68.96,69.18,68.66,69.0,20575.0,68.7228,68.9421,68.4239,68.7627,20575.0
2022-03-10 11:30:00,69.07,69.19,68.89,69.17,13381.0,68.8325,68.952,68.6531,68.9321,13381.0
2022-03-10 12:00:00,69.21,69.32,69.14,69.28,13645.0,68.972,69.0816,68.9022,69.0417,13645.0
2022-03-10 12:30:00,69.22,69.28,68.96,69.06,13835.0,68.9819,69.0417,68.7228,68.8225,13835.0
2022-03-10 13:00:00,69.04,69.22,68.89,69.1,16556.0,68.8026,68.9819,68.6531,68.8624,16556.0
2022-03-10 13:30:00,69.07,69.33,68.99,69.14,16293.0,68.8325,69.0916,68.7527,68.9022,16293.0
2022-03-10 14:00:00,69.18,69.44,69.13,69.42,12470.0,68.9421,69.2012,68.8923,69.1813,12470.0
2022-03-10 14:30:00,69.48,69.68,69.27,69.39,16004.0,69.241,69.4404,69.0318,69.1514,16004.0
2022-03-10 15:00:00,69.44,69.45,69.18,69.37,24871.0,69.2012,69.2112,68.9421,69.1314,24871.0
2022-03-10 15:30:00,69.37,69.73,69.16,69.55,95290.0,69.1314,69.4902,68.9221,69.3108,95290.0
2022-03-11 09:30:00,70.4,70.81,70.17,70.45,47404.0,70.1579,70.5665,69.9287,70.2077,47404.0
2022-03-11 10:00:00,70.53,70.64,70.21,70.38,21573.0,70.2874,70.3971,69.9685,70.138,21573.0
2022-03-11 10:30:00,70.4,70.77,70.17,70.77,17074.0,70.1579,70.5266,69.9287,70.5266,17074.0
2022-03-11 11:00:00,70.76,70.88,70.47,70.52,19421.0,70.5166,70.6362,70.2276,70.2775,19421.0
2022-03-11 11:30:00,70.53,70.65,70.31,70.37,10535.0,70.2874,70.407,70.0682,70.128,10535.0
2022-03-11 12:00:00,70.38,70.42,70.02,70.02,12497.0,70.138,70.1778,69.7792,69.7792,12497.0
2022-03-11 12:30:00,70.01,70.24,69.77,70.24,17424.0,69.7692,69.9984,69.5301,69.9984,17424.0
2022-03-11 13:00:00,70.23,70.34,70.12,70.26,19542.0,69.9885,70.0981,69.8788,70.0184,19542.0
2022-03-11 13:30:00,70.28,70.29,69.89,69.92,19028.0,70.0383,70.0483,69.6496,69.6795,19028.0
2022-03-11 14:00:00,69.9,70.17,69.79,70.15,20491.0,69.6596,69.9287,69.55,69.9087,20491.0
2022-03-11 14:30:00,70.14,70.15,69.69,69.76,24736.0,69.8988,69.9087,69.4503,69.5201,24736.0
2022-03-11 15:00:00,69.76,69.86,69.67,69.75,17353.0,69.5201,69.6197,69.4304,69.5101,17353.0
2022-03-11 15:30:00,69.72,69.72,69.11,69.18,131527.0,69.4802,69.4802,68.8723,68.9421,131527.0
2022-03-14 09:30:00,70.35,70.56,69.35,69.72,40127.0,70.1081,70.3173,69.1115,69.4802,40127.0
2022-03-14 10:00:00,69.67,70.55,69.57,70.32,53615.0,69.4304,70.3074,69.3307,70.0782,53615.0
2022-03-14 10:30:00,70.24,70.57,70.07,70.49,15658.0,69.9984,70.3273,69.829,70.2476,15658.0
2022-03-14 11:00:00,70.52,70.54,70.1,70.22,12459.0,70.2775,70.2974,69.8589,69.9785,12459.0
2022-03-14 11:30:00,70.19,70.3,69.64,69.87,9364.0,69.9486,70.0582,69.4005,69.6297,9364.0
2022-03-14 12:00:00,69.8,69.89,69.63,69.7,9096.0,69.5599,69.6496,69.3905,69.4603,9096.0
2022-03-14 12:30:00,69.9,70.28,69.85,69.88,10222.0,69.6596,70.0383,69.6098,69.6397,10222.0
2022-03-14 13:00:00,69.88,69.95,69.56,69.68,17683.0,69.6397,69.7094,69.3208,69.4404,17683.0
2022-03-14 13:30:00,69.68,69.72,69.38,69.45,24105.0,69.4404,69.4802,69.1414,69.2112,24105.0
2022-03-14 14:00:00,69.43,69.66,69.37,69.42,18934.0,69.1912,69.4204,69.1314,69.1813,18934.0
2022-03-14 14:30:00,69.45,69.7,69.45,69.61,21257.0,69.2112,69.4603,69.2112,69.3706,21257.0
2022-03-14 15:00:00,69.62,69.87,69.51,69.7,26948.0,69.3806,69.6297,69.2709,69.4603,26948.0
2022-03-14 15:30:00,69.66,69.94,69.5,69.88,116194.0,69.4204,69.6995,69.261,69.6397,116194.0
2022-03-15 09:30:00,70.6,71.0,70.23,70.85,30615.0,70.3572,70.7558,69.9885,70.6063,30615.0
2022-03-15 10:00:00,70.8,70.93,70.2,70.82,23247.0,70.5565,70.6861,69.9586,70.5764,23247.0
2022-03-15 10:30:00,70.93,71.08,70.69,70.73,20673.0,70.6861,70.8355,70.4469,70.4868,20673.0
2022-03-15 11:00:00,70.67,70.73,70.25,70.38,14894.0,70.427,70.4868,70.0084,70.138,14894.0
2022-03-15 11:30:00,70.45,70.69,70.05,70.25,16593.0,70.2077,70.4469,69.8091,70.0084,16593.0
2022-03-15 12:00:00,70.19,70.54,70.02,70.54,25788.0,69.9486,70.2974,69.7792,70.2974,25788.0
2022-03-15 12:30:00,70.57,70.62,70.34,70.49,29986.0,70.3273,70.3771,70.0981,70.2476,29986.0
2022-03-15 13:00:00,70.5,70.63,70.25,70.25,19210.0,70.2575,70.3871,70.0084,70.0084,19210.0
2022-03-15 13:30:00,70.26,70.53,70.23,70.53,13463.0,70.0184,70.2874,69.9885,70.2874,13463.0
2022-03-15 14:00:00,70.49,70.71,70.43,70.49,44236.0,70.2476,70.4668,70.1878,70.2476,44236.0
2022-03-15 14:30:00,70.53,71.15,70.46,71.13,23610.0,70.2874,70.9053,70.2177,70.8854,23610.0
2022-03-15 15:00:00,71.11,71.57,71.07,71.56,40076.0,70.8654,71.3239,70.8256,71.3139,40076.0
2022-03-15 15:30:00,71.59,72.09,71.58,71.8,143697.0,71.3438,71.8421,71.3338,71.5531,143697.0
2022-03-16 09:30:00,72.0,73.3,71.93,73.05,66426.0,71.7524,73.0479,71.6826,72.7988,66426.0
2022-03-16 10:00:00,73.05,73.89,72.8,73.86,52929.0,72.7988,73.6359,72.5496,73.606,52929.0
2022-03-16 10:30:00,73.89,73.92,73.3,73.82,38818.0,73.6359,73.6658,73.0479,73.5661,38818.0
2022-03-16 11:00:00,73.77,74.1,73.58,73.98,59658.0,73.5163,73.8452,73.3269,73.7256,59658.0
2022-03-16 11:30:00,74.02,74.06,73.6,73.91,39691.0,73.7654,73.8053,73.3469,73.6558,39691.0
2022-03-16 12:00:00,73.85,74.02,73.62,73.79,25379.0,73.596,73.7654,73.3668,73.5362,25379.0
2022-03-16 12:30:00,73.8,73.81,73.43,73.55,41700.0,73.5462,73.5562,73.1775,73.2971,41700.0
2022-03-16 13:00:00,73.55,73.61,73.15,73.23,67282.0,73.2971,73.3568,72.8984,72.9782,67282.0
2022-03-16 13:30:00,73.27,73.34,72.88,73.03,22066.0,73.018,73.0878,72.6294,72.7788,22066.0
2022-03-16 14:00:00,72.97,73.12,72.33,72.45,82464.0,72.719,72.8685,72.0812,72.2008,82464.0
2022-03-16 14:30:00,72.45,73.32,72.19,73.0,92627.0,72.2008,73.0678,71.9417,72.7489,92627.0
2022-03-16 15:00:00,72.85,73.18,72.69,73.12,34726.0,72.5995,72.9283,72.44,72.8685,34726.0
2022-03-16 15:30:00,73.14,73.62,72.84,73.6,167039.0,72.8885,73.3668,72.5895,73.3469,167039.0
2022-03-17 09:30:00,73.06,73.83,72.91,73.8,38561.0,72.8087,73.5761,72.6593,73.5462,38561.0
2022-03-17 10:00:00,73.77,74.02,73.7,73.95,39625.0,73.5163,73.7654,73.4465,73.6957,39625.0
2022-03-17 10:30:00,74.01,74.05,73.67,73.98,60739.0,73.7555,73.7953,73.4166,73.7256,60739.0
2022-03-17 11:00:00,74.0,74.13,73.86,73.88,31488.0,73.7455,73.8751,73.606,73.6259,31488.0
2022-03-17 11:30:00,73.86,74.31,73.84,74.31,19061.0,73.606,74.0544,73.5861,74.0544,19061.0
2022-03-17 12:00:00,74.24,74.36,74.12,74.36,18049.0,73.9847,74.1043,73.8651,74.1043,18049.0
2022-03-17 12:30:00,74.39,74.5,74.32,74.4,32711.0,74.1342,74.2438,74.0644,74.1441,32711.0
2022-03-17 13:00:00,74.36,74.6,74.33,74.56,36591.0,74.1043,74.3434,74.0744,74.3036,36591.0
2022-03-17 13:30:00,74.54,74.85,74.52,74.82,25062.0,74.2836,74.5926,74.2637,74.5627,25062.0
2022-03-17 14:00:00,74.81,74.93,74.61,74.61,74619.0,74.5527,74.6723,74.3534,74.3534,74619.0
2022-03-17 14:30:00,74.59,74.64,74.41,74.57,43996.0,74.3335,74.3833,74.1541,74.3135,43996.0
2022-03-17 15:00:00,74.6,74.62,74.43,74.59,51522.0,74.3434,74.3634,74.174,74.3335,51522.0
2022-03-17 15:30:00,74.6,75.15,74.55,75.13,330192.0,74.3434,74.8915,74.2936,74.8716,330192.0
2022-03-18 09:30:00,75.05,75.05,74.14,74.53,194651.0,74.7919,74.7919,73.885,74.2737,194651.0
2022-03-18 10:00:00,74.46,74.55,73.94,74.0,73163.0,74.2039,74.2936,73.6857,73.7455,73163.0
2022-03-18 10:30:00,74.04,74.34,73.93,74.19,39811.0,73.7854,74.0843,73.6757,73.9349,39811.0
2022-03-18 11:00:00,74.27,74.52,73.95,73.98,28581.0,74.0146,74.2637,73.6957,73.7256,28581.0
2022-03-18 11:30:00,74.02,74.41,74.0,74.08,32802.0,73.7654,74.1541,73.7455,73.8252,32802.0
2022-03-18 12:00:00,74.08,74.52,74.0,74.46,24932.0,73.8252,74.2637,73.7455,74.2039,24932.0
2022-03-18 12:30:00,74.48,74.69,74.44,74.45,26308.0,74.2239,74.4331,74.184,74.194,26308.0
2022-03-18 13:00:00,74.47,74.72,74.47,74.67,22306.0,74.2139,74.463,74.2139,74.4132,22306.0
2022-03-18 13:30:00,74.68,74.85,74.61,74.76,24473.0,74.4232,74.5926,74.3534,74.5029,24473.0
2022-03-18 14:00:00,74.79,75.0,74.58,74.84,65191.0,74.5328,74.7421,74.3235,74.5826,65191.0
2022-03-18 14:30:00,74.87,75.1,74.77,75.06,66632.0,74.6125,74.8417,74.5129,74.8019,66632.0
2022-03-18 15:00:00,75.07,75.44,75.04,75.35,78799.0,74.8118,75.1806,74.7819,75.0909,78799.0
2022-03-18 15:30:00,75.37,75.64,75.13,75.15,465228.0,75.1108,75.3799,74.8716,74.8915,465228.0
2022-03-21 09:30:00,74.94,75.54,74.8,75.38,44850.0,74.6823,75.2802,74.5428,75.1208,44850.0
2022-03-21 10:00:00,75.38,75.95,75.38,75.72,26564.0,75.1208,75.6888,75.1208,75.4596,26564.0
2022-03-21 10:30:00,75.77,75.92,75.61,75.89,28493.0,75.5094,75.6589,75.35,75.629,28493.0
2022-03-21 11:00:00,75.89,75.92,75.49,75.5,19975.0,75.629,75.6589,75.2304,75.2403,19975.0
2022-03-21 11:30:00,75.5,75.55,75.26,75.48,19787.0,75.2403,75.2902,75.0012,75.2204,19787.0
2022-03-21 12:00:00,75.47,75.9,75.46,75.84,30433.0,75.2104,75.639,75.2005,75.5792,30433.0
2022-03-21 12:30:00,75.8,75.8,75.26,75.42,28595.0,75.5393,75.5393,75.0012,75.1606,28595.0
2022-03-21 13:00:00,75.42,75.48,74.8,74.8,16595.0,75.1606,75.2204,74.5428,74.5428,16595.0
2022-03-21 13:30:00,74.88,75.15,74.83,75.11,10433.0,74.6225,74.8915,74.5726,74.8517,10433.0
2022-03-21 14:00:00,75.12,75.15,74.7,75.09,29612.0,74.8617,74.8915,74.4431,74.8318,29612.0
2022-03-21 14:30:00,75.09,75.13,74.4,74.42,44590.0,74.8318,74.8716,74.1441,74.1641,44590.0
2022-03-21 15:00:00,74.43,74.91,74.17,74.64,52312.0,74.174,74.6524,73.9149,74.3833,52312.0
2022-03-21 15:30:00,74.7,75.29,74.45,75.29,244029.0,74.4431,75.0311,74.194,75.0311,244029.0
2022-03-22 09:30:00,75.76,75.79,75.08,75.57,32817.0,75.4995,75.5293,74.8218,75.3101,32817.0
2022-03-22 10:00:00,75.64,75.82,74.77,74.84,27011.0,75.3799,75.5592,74.5129,74.5826,27011.0
2022-03-22 10:30:00,74.84,74.94,74.61,74.74,47275.0,74.5826,74.6823,74.3534,74.483,47275.0
2022-03-22 11:00:00,74.82,74.82,74.38,74.64,22728.0,74.5627,74.5627,74.1242,74.3833,22728.0
2022-03-22 11:30:00,74.61,74.92,74.35,74.87,30078.0,74.3534,74.6623,74.0943,74.6125,30078.0
2022-03-22 12:00:00,74.9,75.3,74.75,75.04,45054.0,74.6424,75.041,74.4929,74.7819,45054.0
2022-03-22 12:30:00,75.01,75.64,74.99,75.61,20163.0,74.752,75.3799,74.7321,75.35,20163.0
2022-03-22 13:00:00,75.57,75.9,75.56,75.74,21071.0,75.3101,75.639,75.3001,75.4795,21071.0
2022-03-22 13:30:00,75.72,75.75,75.33,75.38,28391.0,75.4596,75.4895,75.0709,75.1208,28391.0
2022-03-22 14:00:00,75.41,75.5,75.12,75.24,33934.0,75.1507,75.2403,74.8617,74.9812,33934.0
2022-03-22 14:30:00,75.19,75.31,75.02,75.2,23194.0,74.9314,75.051,74.762,74.9414,23194.0
2022-03-22 15:00:00,75.19,75.44,75.19,75.34,50325.0,74.9314,75.1806,74.9314,75.0809,50325.0
2022-03-22 15:30:00,75.32,75.37,75.01,75.09,233014.0,75.061,75.1108,74.752,74.8318,233014.0
2022-03-23 09:30:00,74.41,75.0,73.89,74.18,29473.0,74.1541,74.7421,73.6359,73.9249,29473.0
2022-03-23 10:00:00,74.12,74.54,74.03,74.37,13346.0,73.8651,74.2836,73.7754,74.1142,13346.0
2022-03-23 10:30:00,74.47,74.59,74.23,74.42,15912.0,74.2139,74.3335,73.9747,74.1641,15912.0
2022-03-23 11:00:00,74.58,74.63,74.29,74.51,10110.0,74.3235,74.3733,74.0345,74.2538,10110.0
2022-03-23 11:30:00,74.55,74.56,74.07,74.09,10525.0,74.2936,74.3036,73.8153,73.8352,10525.0
2022-03-23 12:00:00,74.17,74.21,73.82,74.03,11021.0,73.9149,73.9548,73.5661,73.7754,11021.0
2022-03-23 12:30:00,74.07,74.32,73.99,74.32,10601.0,73.8153,74.0644,73.7355,74.0644,10601.0
2022-03-23 13:00:00,74.36,74.4,74.04,74.04,25115.0,74.1043,74.1441,73.7854,73.7854,25115.0
2022-03-23 13:30:00,74.04,74.31,74.01,74.3,12493.0,73.7854,74.0544,73.7555,74.0445,12493.0
2022-03-23 14:00:00,74.27,74.33,74.05,74.23,18721.0,74.0146,74.0744,73.7953,73.9747,18721.0
2022-03-23 14:30:00,74.23,74.26,73.86,73.91,19923.0,73.9747,74.0046,73.606,73.6558,19923.0
2022-03-23 15:00:00,73.94,74.14,73.77,73.92,38619.0,73.6857,73.885,73.5163,73.6658,38619.0
2022-03-23 15:30:00,73.95,73.98,73.37,73.56,222901.0,73.6957,73.7256,73.1177,73.307,222901.0
2022-03-24 09:30:00,73.76,73.87,73.24,73.57,48318.0,73.5063,73.616,72.9881,73.317,48318.0
2022-03-24 10:00:00,73.58,73.95,73.54,73.8,27669.0,73.3269,73.6957,73.2871,73.5462,27669.0
2022-03-24 10:30:00,73.8,74.18,73.79,74.14,15235.0,73.5462,73.9249,73.5362,73.885,15235.0
2022-03-24 11:00:00,74.15,74.23,74.02,74.18,8126.0,73.895,73.9747,73.7654,73.9249,8126.0
2022-03-24 11:30:00,74.23,74.26,74.01,74.01,16507.0,73.9747,74.0046,73.7555,73.7555,16507.0
2022-03-24 12:00:00,74.03,74.12,73.87,73.91,23005.0,73.7754,73.8651,73.616,73.6558,23005.0
2022-03-24 12:30:00,73.93,74.02,73.88,73.98,14946.0,73.6757,73.7654,73.6259,73.7256,14946.0
2022-03-24 13:00:00,74.0,74.03,73.93,74.02,26472.0,73.7455,73.7754,73.6757,73.7654,26472.0
2022-03-24 13:30:00,74.01,74.3,73.98,74.09,22926.0,73.7555,74.0445,73.7256,73.8352,22926.0
2022-03-24 14:00:00,74.12,74.38,73.93,74.32,53148.0,73.8651,74.1242,73.6757,74.0644,53148.0
2022-03-24 14:30:00,74.34,74.72,74.24,74.72,28233.0,74.0843,74.463,73.9847,74.463,28233.0
2022-03-24 15:00:00,74.69,74.83,74.63,74.82,40066.0,74.4331,74.5726,74.3733,74.5627,40066.0
2022-03-24 15:30:00,74.82,74.84,74.45,74.66,178793.0,74.5627,74.5826,74.194,74.4032,178793.0
2022-03-25 09:30:00,74.95,75.27,74.65,75.27,43584.0,74.6922,75.0111,74.3933,75.0111,43584.0
2022-03-25 10:00:00,75.27,75.67,74.9,75.27,33019.0,75.0111,75.4098,74.6424,75.0111,33019.0
2022-03-25 10:30:00,75.33,75.41,75.09,75.09,35876.0,75.0709,75.1507,74.8318,74.8318,35876.0
2022-03-25 11:00:00,75.21,75.26,74.72,74.85,84086.0,74.9513,75.0012,74.463,74.5926,84086.0
2022-03-25 11:30:00,74.81,75.16,74.79,75.08,14936.0,74.5527,74.9015,74.5328,74.8218,14936.0
2022-03-25 12:00:00,75.06,75.21,74.99,75.19,14587.0,74.8019,74.9513,74.7321,74.9314,14587.0
2022-03-25 12:30:00,75.21,75.23,74.84,74.92,12003.0,74.9513,74.9713,74.5826,74.6623,12003.0
2022-03-25 13:00:00,74.92,74.98,74.66,74.81,12462.0,74.6623,74.7221,74.4032,74.5527,12462.0
2022-03-25 13:30:00,74.86,75.1,74.78,75.08,13181.0,74.6025,74.8417,74.5228,74.8218,13181.0
2022-03-25 14:00:00,75.09,75.19,75.07,75.08,16114.0,74.8318,74.9314,74.8118,74.8218,16114.0
2022-03-25 14:30:00,75.09,75.23,75.05,75.08,16058.0,74.8318,74.9713,74.7919,74.8218,16058.0
2022-03-25 15:00:00,75.04,75.13,74.87,74.93,36947.0,74.7819,74.8716,74.6125,74.6723,36947.0
2022-03-25 15:30:00,74.92,75.23,74.76,75.21,74555.0,74.6623,74.9713,74.5029,74.9513,74555.0
2022-03-28 09:30:00,75.09,75.1,74.51,75.01,31880.0,74.8318,74.8417,74.2538,74.752,31880.0
2022-03-28 10:00:00,75.03,75.46,74.88,75.4,90289.0,74.772,75.2005,74.6225,75.1407,90289.0
2022-03-28 10:30:00,75.38,75.4,75.02,75.2,29806.0,75.1208,75.1407,74.762,74.9414,29806.0
2022-03-28 11:00:00,75.2,75.25,74.83,74.83,18995.0,74.9414,74.9912,74.5726,74.5726,18995.0
2022-03-28 11:30:00,74.86,74.92,74.5,74.51,12126.0,74.6025,74.6623,74.2438,74.2538,12126.0
2022-03-28 12:00:00,74.53,74.69,74.33,74.48,21202.0,74.2737,74.4331,74.0744,74.2239,21202.0
2022-03-28 12:30:00,74.53,74.68,74.37,74.67,14267.0,74.2737,74.4232,74.1142,74.4132,14267.0
2022-03-28 13:00:00,74.7,74.73,74.38,74.48,11567.0,74.4431,74.473,74.1242,74.2239,11567.0
2022-03-28 13:30:00,74.53,74.53,74.26,74.32,13359.0,74.2737,74.2737,74.0046,74.0644,13359.0
2022-03-28 14:00:00,74.34,74.61,74.2,74.6,23484.0,74.0843,74.3534,73.9448,74.3434,23484.0
2022-03-28 14:30:00,74.6,74.83,74.59,74.77,30145.0,74.3434,74.5726,74.3335,74.5129,30145.0
2022-03-28 15:00:00,74.75,74.8,74.52,74.58,37792.0,74.4929,74.5428,74.2637,74.3235,37792.0
2022-03-28 15:30:00,74.55,74.74,74.49,74.74,157320.0,74.2936,74.483,74.2338,74.483,157320.0
2022-03-29 09:30:00,75.18,75.76,75.07,75.39,116349.0,74.9214,75.4995,74.8118,75.1307,116349.0
2022-03-29 10:00:00,75.33,75.33,74.71,75.15,32567.0,75.0709,75.0709,74.4531,74.8915,32567.0
2022-03-29 10:30:00,75.2,75.41,74.89,75.08,62982.0,74.9414,75.1507,74.6324,74.8218,62982.0
2022-03-29 11:00:00,75.05,75.15,74.61,74.88,121533.0,74.7919,74.8915,74.3534,74.6225,121533.0
2022-03-29 11:30:00,74.99,75.1,74.86,74.9,125062.0,74.7321,74.8417,74.6025,74.6424,125062.0
2022-03-29 12:00:00,74.93,74.95,74.5,74.67,22053.0,74.6723,74.6922,74.2438,74.4132,22053.0
2022-03-29 12:30:00,74.66,74.72,74.42,74.59,24267.0,74.4032,74.463,74.1641,74.3335,24267.0
2022-03-29 13:00:00,74.53,74.83,74.44,74.74,19960.0,74.2737,74.5726,74.184,74.483,19960.0
2022-03-29 13:30:00,74.73,75.37,74.72,75.37,34887.0,74.473,75.1108,74.463,75.1108,34887.0
2022-03-29 14:00:00,75.29,75.65,75.22,75.6,63882.0,75.0311,75.3898,74.9613,75.34,63882.0
2022-03-29 14:30:00,75.62,75.74,75.43,75.66,46137.0,75.3599,75.4795,75.1706,75.3998,46137.0
2022-03-29 15:00:00,75.63,75.85,75.58,75.83,30599.0,75.3699,75.5891,75.3201,75.5692,30599.0
2022-03-29 15:30:00,75.81,76.08,75.66,76.03,181238.0,75.5493,75.8184,75.3998,75.7685,181238.0
2022-03-30 09:30:00,75.82,75.96,75.61,75.89,32884.0,75.5592,75.6988,75.35,75.629,32884.0
2022-03-30 10:00:00,75.94,76.11,75.5,75.62,30643.0,75.6788,75.8482,75.2403,75.3599,30643.0
2022-03-30 10:30:00,75.53,75.75,75.42,75.7,11033.0,75.2702,75.4895,75.1606,75.4397,11033.0
2022-03-30 11:00:00,75.7,75.8,75.13,75.16,23602.0,75.4397,75.5393,74.8716,74.9015,23602.0
2022-03-30 11:30:00,75.19,75.3,75.04,75.11,16230.0,74.9314,75.041,74.7819,74.8517,16230.0
2022-03-30 12:00:00,75.13,75.19,74.87,75.04,28271.0,74.8716,74.9314,74.6125,74.7819,28271.0
2022-03-30 12:30:00,75.05,75.2,74.97,75.19,18507.0,74.7919,74.9414,74.7122,74.9314,18507.0
2022-03-30 13:00:00,75.17,75.17,74.7,74.78,31381.0,74.9115,74.9115,74.4431,74.5228,31381.0
2022-03-30 13:30:00,74.78,75.15,74.77,75.06,54924.0,74.5228,74.8915,74.5129,74.8019,54924.0
2022-03-30 14:00:00,75.05,75.28,75.04,75.27,26042.0,74.7919,75.0211,74.7819,75.0111,26042.0
2022-03-30 14:30:00,75.24,75.29,74.95,74.95,31835.0,74.9812,75.0311,74.6922,74.6922,31835.0
2022-03-30 15:00:00,75.0,75.13,74.91,75.01,49590.0,74.7421,74.8716,74.6524,74.752,49590.0
2022-03-30 15:30:00,75.03,75.29,74.96,75.22,194437.0,74.772,75.0311,74.7022,74.9613,194437.0
2022-03-31 09:30:00,74.95,75.47,74.92,74.93,18572.0,74.6922,75.2104,74.6623,74.6723,18572.0
2022-03-31 10:00:00,74.87,74.87,74.24,74.36,17901.0,74.6125,74.6125,73.9847,74.1043,17901.0
2022-03-31 10:30:00,74.41,74.84,74.31,74.78,18647.0,74.1541,74.5826,74.0544,74.5228,18647.0
2022-03-31 11:00:00,74.76,74.96,74.52,74.96,60465.0,74.5029,74.7022,74.2637,74.7022,60465.0
2022-03-31 11:30:00,74.96,74.96,74.44,74.82,78078.0,74.7022,74.7022,74.184,74.5627,78078.0
2022-03-31 12:00:00,74.82,75.04,74.81,74.89,23393.0,74.5627,74.7819,74.5527,74.6324,23393.0
2022-03-31 12:30:00,74.84,75.08,74.83,74.91,19176.0,74.5826,74.8218,74.5726,74.6524,19176.0
2022-03-31 13:00:00,74.9,75.1,74.79,75.09,31209.0,74.6424,74.8417,74.5328,74.8318,31209.0
2022-03-31 13:30:00,75.08,75.46,75.07,75.36,60971.0,74.8218,75.2005,74.8118,75.1008,60971.0
2022-03-31 14:00:00,75.36,75.37,75.09,75.22,43830.0,75.1008,75.1108,74.8318,74.9613,43830.0
2022-03-31 14:30:00,75.2,75.27,75.12,75.24,28459.0,74.9414,75.0111,74.8617,74.9812,28459.0
2022-03-31 15:00:00,75.24,75.43,75.17,75.22,41613.0,74.9812,75.1706,74.9115,74.9613,41613.0
2022-03-31 15:30:00,75.23,75.29,74.38,74.38,267172.0,74.9713,75.0311,74.1242,74.1242,267172.0
2022-04-01 09:30:00,74.99,74.99,73.91,74.04,54796.0,74.7321,74.7321,73.6558,73.7854,54796.0
2022-04-01 10:00:00,74.0,74.0,72.92,72.94,68966.0,73.7455,73.7455,72.6692,72.6891,68966.0
2022-04-01 10:30:00,72.95,73.32,72.69,72.79,78478.0,72.6991,73.0678,72.44,72.5397,78478.0
2022-04-01 11:00:00,72.78,73.3,72.67,73.25,35377.0,72.5297,73.0479,72.4201,72.9981,35377.0
2022-04-01 11:30:00,73.28,73.28,72.57,72.62,50709.0,73.028,73.028,72.3204,72.3703,50709.0
2022-04-01 12:00:00,72.65,72.65,72.31,72.45,37731.0,72.4001,72.4001,72.0613,72.2008,37731.0
2022-04-01 12:30:00,72.46,72.48,72.21,72.44,26075.0,72.2108,72.2307,71.9617,72.1909,26075.0
2022-04-01 13:00:00,72.44,72.5,72.13,72.45,37441.0,72.1909,72.2507,71.8819,72.2008,37441.0
2022-04-01 13:30:00,72.42,72.88,72.32,72.86,40966.0,72.1709,72.6294,72.0713,72.6094,40966.0
2022-04-01 14:00:00,72.85,72.98,72.48,72.7,89375.0,72.5995,72.729,72.2307,72.45,89375.0
2022-04-01 14:30:00,72.73,73.18,72.72,73.1,66615.0,72.4799,72.9283,72.4699,72.8486,66615.0
2022-04-01 15:00:00,73.1,73.23,72.86,73.06,52077.0,72.8486,72.9782,72.6094,72.8087,52077.0
2022-04-01 15:30:00,73.03,73.13,72.73,73.03,159651.0,72.7788,72.8785,72.4799,72.7788,159651.0
2022-04-04 09:30:00,73.0,73.14,72.34,72.81,40377.0,72.7489,72.8885,72.0912,72.5596,40377.0
2022-04-04 10:00:00,72.83,72.84,72.46,72.75,19306.0,72.5795,72.5895,72.2108,72.4998,19306.0
2022-04-04 10:30:00,72.73,72.93,72.26,72.27,30681.0,72.4799,72.6792,72.0115,72.0215,30681.0
2022-04-04 11:00:00,72.23,72.33,72.08,72.27,39033.0,71.9816,72.0812,71.8321,72.0215,39033.0
2022-04-04 11:30:00,72.26,72.66,72.26,72.66,32187.0,72.0115,72.4101,72.0115,72.4101,32187.0
2022-04-04 12:00:00,72.6,72.8,72.55,72.76,17268.0,72.3503,72.5496,72.3005,72.5098,17268.0
2022-04-04 12:30:00,72.73,72.86,72.66,72.76,20129.0,72.4799,72.6094,72.4101,72.5098,20129.0
2022-04-04 13:00:00,72.74,72.87,72.68,72.71,28807.0,72.4898,72.6194,72.43,72.4599,28807.0
2022-04-04 13:30:00,72.71,72.92,72.54,72.9,24509.0,72.4599,72.6692,72.2905,72.6493,24509.0
2022-04-04 14:00:00,72.91,72.92,72.64,72.72,34273.0,72.6593,72.6692,72.3902,72.4699,34273.0
2022-04-04 14:30:00,72.72,72.77,72.55,72.66,52614.0,72.4699,72.5197,72.3005,72.4101,52614.0
2022-04-04 15:00:00,72.66,72.82,72.66,72.76,34686.0,72.4101,72.5696,72.4101,72.5098,34686.0
2022-04-04 15:30:00,72.76,72.76,72.36,72.42,157393.0,72.5098,72.5098,72.1111,72.1709,157393.0
2022-04-05 09:30:00,72.0,72.88,71.56,71.98,29175.0,71.7524,72.6294,71.3139,71.7325,29175.0
2022-04-05 10:00:00,72.03,72.16,71.03,71.28,26896.0,71.7823,71.9118,70.7857,71.0349,26896.0
2022-04-05 10:30:00,71.34,71.94,71.31,71.84,35998.0,71.0947,71.6926,71.0648,71.5929,35998.0
2022-04-05 11:00:00,71.85,71.89,71.64,71.73,28287.0,71.6029,71.6428,71.3936,71.4833,28287.0
2022-04-05 11:30:00,71.7,71.95,71.66,71.77,25641.0,71.4534,71.7026,71.4136,71.5232,25641.0
2022-04-05 12:00:00,71.73,71.73,71.5,71.61,27165.0,71.4833,71.4833,71.2541,71.3637,27165.0
2022-04-05 12:30:00,71.63,71.84,71.49,71.81,22218.0,71.3837,71.5929,71.2441,71.563,22218.0
2022-04-05 13:00:00,71.8,72.07,71.7,71.95,18719.0,71.5531,71.8221,71.4534,71.7026,18719.0
2022-04-05 13:30:00,71.96,72.0,71.53,71.62,21971.0,71.7125,71.7524,71.284,71.3737,21971.0
2022-04-05 14:00:00,71.65,71.76,71.51,71.61,24274.0,71.4036,71.5132,71.2641,71.3637,24274.0
2022-04-05 14:30:00,71.65,71.65,71.43,71.43,25508.0,71.4036,71.4036,71.1843,71.1843,25508.0
2022-04-05 15:00:00,71.44,71.49,71.13,71.25,57146.0,71.1943,71.2441,70.8854,71.005,57146.0
2022-04-05 15:30:00,71.23,71.29,70.76,70.87,188625.0,70.985,71.0448,70.5166,70.6263,188625.0
2022-04-06 09:30:00,70.21,70.71,69.99,70.17,51667.0,69.9685,70.4668,69.7493,69.9287,51667.0
2022-04-06 10:00:00,70.13,70.79,69.89,70.64,51348.0,69.8888,70.5465,69.6496,70.3971,51348.0
2022-04-06 10:30:00,70.69,70.84,69.87,69.88,64353.0,70.4469,70.5964,69.6297,69.6397,64353.0
2022-04-06 11:00:00,69.94,70.69,69.94,70.61,39030.0,69.6995,70.4469,69.6995,70.3672,39030.0
2022-04-06 11:30:00,70.63,70.65,70.37,70.46,25651.0,70.3871,70.407,70.128,70.2177,25651.0
2022-04-06 12:00:00,70.42,70.55,70.19,70.42,26622.0,70.1778,70.3074,69.9486,70.1778,26622.0
2022-04-06 12:30:00,70.4,70.61,70.28,70.6,39008.0,70.1579,70.3672,70.0383,70.3572,39008.0
2022-04-06 13:00:00,70.6,70.91,70.54,70.87,27092.0,70.3572,70.6661,70.2974,70.6263,27092.0
2022-04-06 13:30:00,70.85,70.9,70.29,70.44,44945.0,70.6063,70.6562,70.0483,70.1977,44945.0
2022-04-06 14:00:00,70.4,70.48,69.34,69.59,88779.0,70.1579,70.2376,69.1015,69.3507,88779.0
2022-04-06 14:30:00,69.63,70.45,69.54,70.43,57644.0,69.3905,70.2077,69.3008,70.1878,57644.0
2022-04-06 15:00:00,70.45,70.61,70.22,70.25,35998.0,70.2077,70.3672,69.9785,70.0084,35998.0
2022-04-06 15:30:00,70.23,70.64,70.22,70.39,100405.0,69.9885,70.3971,69.9785,70.1479,100405.0
2022-04-07 09:30:00,70.2,70.26,69.51,69.78,31862.0,69.9586,70.0184,69.2709,69.54,31862.0
2022-04-07 10:00:00,69.82,69.86,69.33,69.43,28586.0,69.5799,69.6197,69.0916,69.1912,28586.0
2022-04-07 10:30:00,69.47,69.75,69.45,69.66,33437.0,69.2311,69.5101,69.2112,69.4204,33437.0
2022-04-07 11:00:00,69.67,69.93,69.62,69.72,28466.0,69.4304,69.6895,69.3806,69.4802,28466.0
2022-04-07 11:30:00,69.7,69.82,69.61,69.65,25805.0,69.4603,69.5799,69.3706,69.4105,25805.0
2022-04-07 12:00:00,69.67,69.8,69.49,69.52,23654.0,69.4304,69.5599,69.251,69.2809,23654.0
2022-04-07 12:30:00,69.52,69.57,69.32,69.52,18232.0,69.2809,69.3307,69.0816,69.2809,18232.0
2022-04-07 13:00:00,69.48,70.09,69.48,69.9,35138.0,69.241,69.849,69.241,69.6596,35138.0
2022-04-07 13:30:00,69.83,70.23,69.79,70.22,38583.0,69.5898,69.9885,69.55,69.9785,38583.0
2022-04-07 14:00:00,70.2,70.31,70.09,70.12,39009.0,69.9586,70.0682,69.849,69.8788,39009.0
2022-04-07 14:30:00,70.09,70.26,69.95,70.23,67766.0,69.849,70.0184,69.7094,69.9885,67766.0
2022-04-07 15:00:00,70.2,70.37,70.11,70.24,52418.0,69.9586,70.128,69.8689,69.9984,52418.0
2022-04-07 15:30:00,70.2,70.42,69.87,69.9,251013.0,69.9586,70.1778,69.6297,69.6596,251013.0
2022-04-08 09:30:00,69.65,69.85,68.98,69.14,34666.0,69.4105,69.6098,68.7428,68.9022,34666.0
2022-04-08 10:00:00,69.18,69.26,68.87,69.25,14664.0,68.9421,69.0218,68.6331,69.0118,14664.0
2022-04-08 10:30:00,69.26,70.14,69.23,70.13,60947.0,69.0218,69.8988,68.9919,69.8888,60947.0
2022-04-08 11:00:00,70.2,70.34,70.12,70.22,93715.0,69.9586,70.0981,69.8788,69.9785,93715.0
2022-04-08 11:30:00,70.36,70.38,69.93,70.03,109985.0,70.118,70.138,69.6895,69.7892,109985.0
2022-04-08 12:00:00,70.0,70.06,69.62,69.67,40453.0,69.7593,69.8191,69.3806,69.4304,40453.0
2022-04-08 12:30:00,69.69,69.81,69.6,69.7,13927.0,69.4503,69.5699,69.3606,69.4603,13927.0
2022-04-08 13:00:00,69.7,69.7,69.49,69.49,23528.0,69.4603,69.4603,69.251,69.251,23528.0
2022-04-08 13:30:00,69.5,69.5,69.19,69.19,17354.0,69.261,69.261,68.952,68.952,17354.0
2022-04-08 14:00:00,69.19,69.27,68.65,68.65,39103.0,68.952,69.0318,68.4139,68.4139,39103.0
2022-04-08 14:30:00,68.65,68.69,68.17,68.3,140173.0,68.4139,68.4538,67.9356,68.0651,140173.0
2022-04-08 15:00:00,68.33,68.6,68.32,68.56,41635.0,68.095,68.3641,68.085,68.3242,41635.0
2022-04-08 15:30:00,68.6,68.62,68.04,68.28,212233.0,68.3641,68.384,67.806,68.0452,212233.0
2022-04-11 09:30:00,68.3,68.76,67.88,68.51,77451.0,68.0651,68.5235,67.6466,68.2744,77451.0
2022-04-11 10:00:00,68.48,69.23,68.39,69.05,47451.0,68.2445,68.9919,68.1548,68.8125,47451.0
2022-04-11 10:30:00,69.02,69.07,68.64,68.74,41351.0,68.7826,68.8325,68.4039,68.5036,41351.0
2022-04-11 11:00:00,68.74,68.76,68.47,68.6,19682.0,68.5036,68.5235,68.2345,68.3641,19682.0
2022-04-11 11:30:00,68.63,68.74,68.49,68.61,15489.0,68.394,68.5036,68.2545,68.374,15489.0
2022-04-11 12:00:00,68.67,68.67,68.43,68.43,12634.0,68.4338,68.4338,68.1947,68.1947,12634.0
2022-04-11 12:30:00,68.41,68.41,67.89,68.02,15197.0,68.1747,68.1747,67.6565,67.7861,15197.0
2022-04-11 13:00:00,68.03,68.28,68.03,68.14,22545.0,67.796,68.0452,67.796,67.9057,22545.0
2022-04-11 13:30:00,68.17,68.42,68.07,68.42,16667.0,67.9356,68.1847,67.8359,68.1847,16667.0
2022-04-11 14:00:00,68.41,68.41,67.97,68.2,40117.0,68.1747,68.1747,67.7362,67.9655,40117.0
2022-04-11 14:30:00,68.17,68.28,68.01,68.25,30782.0,67.9356,68.0452,67.7761,68.0153,30782.0
2022-04-11 15:00:00,68.27,68.34,68.07,68.07,25071.0,68.0352,68.105,67.8359,67.8359,25071.0
2022-04-11 15:30:00,68.06,68.11,67.72,67.86,142510.0,67.8259,67.8758,67.4871,67.6266,142510.0
2022-04-12 09:30:00,67.92,68.95,67.87,68.75,47755.0,67.6864,68.7129,67.6366,68.5136,47755.0
2022-04-12 10:00:00,68.8,69.03,68.6,68.8,18508.0,68.5634,68.7926,68.3641,68.5634,18508.0
2022-04-12 10:30:00,68.79,69.03,68.73,68.92,34443.0,68.5534,68.7926,68.4936,68.683,34443.0
2022-04-12 11:00:00,68.84,69.0,68.77,68.98,17859.0,68.6033,68.7627,68.5335,68.7428,17859.0
2022-04-12 11:30:00,68.98,69.12,68.9,69.04,14088.0,68.7428,68.8823,68.663,68.8026,14088.0
2022-04-12 12:00:00,69.02,69.02,68.72,68.75,44630.0,68.7826,68.7826,68.4837,68.5136,44630.0
2022-04-12 12:30:00,68.72,68.89,68.67,68.7,78688.0,68.4837,68.6531,68.4338,68.4637,78688.0
2022-04-12 13:00:00,68.7,68.89,68.55,68.55,31378.0,68.4637,68.6531,68.3142,68.3142,31378.0
2022-04-12 13:30:00,68.53,68.59,67.99,68.05,19227.0,68.2943,68.3541,67.7562,67.816,19227.0
2022-04-12 14:00:00,67.98,68.15,67.84,67.87,29006.0,67.7462,67.9156,67.6067,67.6366,29006.0
2022-04-12 14:30:00,67.84,67.93,67.68,67.83,30201.0,67.6067,67.6964,67.4472,67.5967,30201.0
2022-04-12 15:00:00,67.83,67.86,67.44,67.51,66256.0,67.5967,67.6266,67.2081,67.2778,66256.0
2022-04-12 15:30:00,67.54,67.75,67.43,67.71,215073.0,67.3077,67.517,67.1981,67.4771,215073.0
2022-04-13 09:30:00,67.92,68.6,67.92,68.42,83367.0,67.6864,68.3641,67.6864,68.1847,83367.0
2022-04-13 10:00:00,68.35,68.53,68.18,68.3,37243.0,68.1149,68.2943,67.9455,68.0651,37243.0
2022-04-13 10:30:00,68.28,68.56,68.2,68.53,21872.0,68.0452,68.3242,67.9655,68.2943,21872.0
2022-04-13 11:00:00,68.63,68.63,68.28,68.57,47879.0,68.394,68.394,68.0452,68.3342,47879.0
2022-04-13 11:30:00,68.55,68.88,68.34,68.4,143541.0,68.3142,68.6431,68.105,68.1648,143541.0
2022-04-13 12:00:00,68.4,68.67,68.4,68.48,21650.0,68.1648,68.4338,68.1648,68.2445,21650.0
2022-04-13 12:30:00,68.5,68.68,68.48,68.51,27066.0,68.2644,68.4438,68.2445,68.2744,27066.0
2022-04-13 13:00:00,68.52,68.64,68.47,68.51,39980.0,68.2844,68.4039,68.2345,68.2744,39980.0
2022-04-13 13:30:00,68.54,68.6,68.37,68.59,51682.0,68.3043,68.3641,68.1349,68.3541,51682.0
2022-04-13 14:00:00,68.6,68.75,68.52,68.74,57561.0,68.3641,68.5136,68.2844,68.5036,57561.0
2022-04-13 14:30:00,68.75,68.98,68.7,68.88,39258.0,68.5136,68.7428,68.4637,68.6431,39258.0
2022-04-13 15:00:00,68.91,68.95,68.81,68.81,43059.0,68.673,68.7129,68.5734,68.5734,43059.0
2022-04-13 15:30:00,68.82,69.31,68.82,69.19,205727.0,68.5833,69.0716,68.5833,68.952,205727.0
2022-04-14 09:30:00,69.49,69.98,68.91,69.19,49858.0,69.251,69.7393,68.673,68.952,49858.0
2022-04-14 10:00:00,69.29,69.47,69.05,69.33,14889.0,69.0517,69.2311,68.8125,69.0916,14889.0
2022-04-14 10:30:00,69.36,69.51,69.19,69.43,20610.0,69.1215,69.2709,68.952,69.1912,20610.0
2022-04-14 11:00:00,69.32,69.51,69.13,69.17,21881.0,69.0816,69.2709,68.8923,68.9321,21881.0
2022-04-14 11:30:00,69.17,69.23,68.83,68.86,16988.0,68.9321,68.9919,68.5933,68.6232,16988.0
2022-04-14 12:00:00,68.84,68.9,68.63,68.63,16070.0,68.6033,68.663,68.394,68.394,16070.0
2022-04-14 12:30:00,68.63,68.69,68.48,68.64,31874.0,68.394,68.4538,68.2445,68.4039,31874.0
2022-04-14 13:00:00,68.64,68.71,68.59,68.69,29449.0,68.4039,68.4737,68.3541,68.4538,29449.0
2022-04-14 13:30:00,68.71,69.35,68.71,69.24,35199.0,68.4737,69.1115,68.4737,69.0019,35199.0
2022-04-14 14:00:00,69.28,69.42,69.11,69.22,27578.0,69.0417,69.1813,68.8723,68.9819,27578.0
2022-04-14 14:30:00,69.23,69.27,68.72,68.81,36463.0,68.9919,69.0318,68.4837,68.5734,36463.0
2022-04-14 15:00:00,68.81,68.89,68.61,68.79,26738.0,68.5734,68.6531,68.374,68.5534,26738.0
2022-04-14 15:30:00,68.78,68.88,68.57,68.69,138599.0,68.5435,68.6431,68.3342,68.4538,138599.0
2022-04-18 09:30:00,68.62,69.64,68.5,69.17,32289.0,68.384,69.4005,68.2644,68.9321,32289.0
2022-04-18 10:00:00,69.12,69.15,68.8,68.84,22435.0,68.8823,68.9122,68.5634,68.6033,22435.0
2022-04-18 10:30:00,68.84,69.16,68.84,69.05,31242.0,68.6033,68.9221,68.6033,68.8125,31242.0
2022-04-18 11:00:00,69.08,69.12,68.4,68.44,66621.0,68.8424,68.8823,68.1648,68.2046,66621.0
2022-04-18 11:30:00,68.46,68.51,68.27,68.38,27740.0,68.2246,68.2744,68.0352,68.1448,27740.0
2022-04-18 12:00:00,68.36,68.36,68.08,68.11,27975.0,68.1249,68.1249,67.8459,67.8758,27975.0
2022-04-18 12:30:00,68.12,68.48,68.09,68.45,30185.0,67.8857,68.2445,67.8558,68.2146,30185.0
2022-04-18 13:00:00,68.45,68.62,68.4,68.53,18741.0,68.2146,68.384,68.1648,68.2943,18741.0
2022-04-18 13:30:00,68.54,68.93,68.54,68.85,20944.0,68.3043,68.6929,68.3043,68.6132,20944.0
2022-04-18 14:00:00,68.86,68.91,68.68,68.69,26652.0,68.6232,68.673,68.4438,68.4538,26652.0
2022-04-18 14:30:00,68.69,68.81,68.58,68.58,34369.0,68.4538,68.5734,68.3441,68.3441,34369.0
2022-04-18 15:00:00,68.58,68.67,68.32,68.39,38129.0,68.3441,68.4338,68.085,68.1548,38129.0
2022-04-18 15:30:00,68.38,68.53,68.08,68.51,159779.0,68.1448,68.2943,67.8459,68.2744,159779.0
2022-04-19 09:30:00,68.85,69.71,68.79,69.71,29143.0,68.6132,69.4703,68.5534,69.4703,29143.0
2022-04-19 10:00:00,69.63,69.78,69.48,69.69,14464.0,69.3905,69.54,69.241,69.4503,14464.0
2022-04-19 10:30:00,69.69,69.99,69.69,69.91,14428.0,69.4503,69.7493,69.4503,69.6696,14428.0
2022-04-19 11:00:00,69.88,69.99,69.79,69.84,31588.0,69.6397,69.7493,69.55,69.5998,31588.0
2022-04-19 11:30:00,69.84,69.88,69.72,69.81,36107.0,69.5998,69.6397,69.4802,69.5699,36107.0
2022-04-19 12:00:00,69.81,70.21,69.79,70.16,26944.0,69.5699,69.9685,69.55,69.9187,26944.0
2022-04-19 12:30:00,70.16,70.26,69.99,70.03,17356.0,69.9187,70.0184,69.7493,69.7892,17356.0
2022-04-19 13:00:00,70.07,70.11,69.89,69.9,19533.0,69.829,69.8689,69.6496,69.6596,19533.0
2022-04-19 13:30:00,69.88,70.23,69.88,70.19,6241.0,69.6397,69.9885,69.6397,69.9486,6241.0
2022-04-19 14:00:00,70.15,70.15,69.72,69.76,23217.0,69.9087,69.9087,69.4802,69.5201,23217.0
2022-04-19 14:30:00,69.74,70.06,69.73,70.03,29175.0,69.5002,69.8191,69.4902,69.7892,29175.0
2022-04-19 15:00:00,70.01,70.1,69.83,69.97,25053.0,69.7692,69.8589,69.5898,69.7294,25053.0
2022-04-19 15:30:00,69.98,70.21,69.87,70.09,144770.0,69.7393,69.9685,69.6297,69.849,144770.0
2022-04-20 09:30:00,70.68,71.42,70.53,71.05,24789.0,70.4369,71.1744,70.2874,70.8056,24789.0
2022-04-20 10:00:00,71.02,71.4,70.71,71.4,32612.0,70.7758,71.1544,70.4668,71.1544,32612.0
2022-04-20 10:30:00,71.37,71.91,71.31,71.7,26082.0,71.1245,71.6627,71.0648,71.4534,26082.0
2022-04-20 11:00:00,71.63,71.63,71.24,71.57,28275.0,71.3837,71.3837,70.995,71.3239,28275.0
2022-04-20 11:30:00,71.56,71.77,71.55,71.66,18654.0,71.3139,71.5232,71.3039,71.4136,18654.0
2022-04-20 12:00:00,71.7,71.87,71.61,71.61,16703.0,71.4534,71.6228,71.3637,71.3637,16703.0
2022-04-20 12:30:00,71.62,71.79,71.62,71.66,17253.0,71.3737,71.5431,71.3737,71.4136,17253.0
2022-04-20 13:00:00,71.68,71.77,71.39,71.43,41085.0,71.4335,71.5232,71.1445,71.1843,41085.0
2022-04-20 13:30:00,71.47,71.78,71.47,71.68,20752.0,71.2242,71.5331,71.2242,71.4335,20752.0
2022-04-20 14:00:00,71.73,71.82,71.34,71.34,20352.0,71.4833,71.573,71.0947,71.0947,20352.0
2022-04-20 14:30:00,71.35,71.36,70.96,71.07,19980.0,71.1046,71.1146,70.716,70.8256,19980.0
2022-04-20 15:00:00,71.05,71.35,71.05,71.31,18471.0,70.8056,71.1046,70.8056,71.0648,18471.0
2022-04-20 15:30:00,71.28,71.45,71.13,71.15,112005.0,71.0349,71.2043,70.8854,70.9053,112005.0
2022-04-21 09:30:00,72.0,72.63,71.78,72.1,45350.0,71.7524,72.3802,71.5331,71.852,45350.0
2022-04-21 10:00:00,72.07,72.12,71.52,71.63,18158.0,71.8221,71.872,71.274,71.3837,18158.0
2022-04-21 10:30:00,71.63,71.7,71.32,71.36,16466.0,71.3837,71.4534,71.0747,71.1146,16466.0
2022-04-21 11:00:00,71.37,71.46,71.08,71.14,21524.0,71.1245,71.2142,70.8355,70.8953,21524.0
2022-04-21 11:30:00,71.16,71.24,70.91,70.91,22878.0,70.9153,70.995,70.6661,70.6661,22878.0
2022-04-21 12:00:00,70.91,71.02,70.47,70.62,39714.0,70.6661,70.7758,70.2276,70.3771,39714.0
2022-04-21 12:30:00,70.57,70.57,70.19,70.19,29557.0,70.3273,70.3273,69.9486,69.9486,29557.0
2022-04-21 13:00:00,70.2,70.33,70.09,70.27,29997.0,69.9586,70.0881,69.849,70.0283,29997.0
2022-04-21 13:30:00,70.27,70.35,69.93,69.93,30307.0,70.0283,70.1081,69.6895,69.6895,30307.0
2022-04-21 14:00:00,69.92,69.92,69.66,69.78,30807.0,69.6795,69.6795,69.4204,69.54,30807.0
2022-04-21 14:30:00,69.78,69.99,69.35,69.43,91971.0,69.54,69.7493,69.1115,69.1912,91971.0
2022-04-21 15:00:00,69.45,69.45,69.01,69.27,94272.0,69.2112,69.2112,68.7727,69.0318,94272.0
2022-04-21 15:30:00,69.27,69.3,68.77,69.09,282256.0,69.0318,69.0617,68.5335,68.8524,282256.0
2022-04-22 09:30:00,68.55,69.01,68.25,68.73,27225.0,68.3142,68.7727,68.0153,68.4936,27225.0
2022-04-22 10:00:00,68.64,68.98,68.52,68.74,31132.0,68.4039,68.7428,68.2844,68.5036,31132.0
2022-04-22 10:30:00,68.74,68.98,68.54,68.64,32916.0,68.5036,68.7428,68.3043,68.4039,32916.0
2022-04-22 11:00:00,68.67,69.03,68.57,68.83,44407.0,68.4338,68.7926,68.3342,68.5933,44407.0
2022-04-22 11:30:00,68.88,68.9,68.55,68.56,43465.0,68.6431,68.663,68.3142,68.3242,43465.0
2022-04-22 12:00:00,68.58,68.84,68.52,68.76,84167.0,68.3441,68.6033,68.2844,68.5235,84167.0
2022-04-22 12:30:00,68.81,69.01,68.73,68.73,24573.0,68.5734,68.7727,68.4936,68.4936,24573.0
2022-04-22 13:00:00,68.75,68.86,68.59,68.76,31703.0,68.5136,68.6232,68.3541,68.5235,31703.0
2022-04-22 13:30:00,68.75,68.75,68.38,68.44,32904.0,68.5136,68.5136,68.1448,68.2046,32904.0
2022-04-22 14:00:00,68.42,68.69,68.27,68.47,32132.0,68.1847,68.4538,68.0352,68.2345,32132.0
2022-04-22 14:30:00,68.47,68.53,68.0,68.09,25166.0,68.2345,68.2943,67.7661,67.8558,25166.0
2022-04-22 15:00:00,68.07,68.48,67.87,68.26,45576.0,67.8359,68.2445,67.6366,68.0252,45576.0
2022-04-22 15:30:00,68.27,68.57,67.76,67.89,207364.0,68.0352,68.3342,67.527,67.6565,207364.0
2022-04-25 09:30:00,67.34,67.45,66.27,66.27,76170.0,67.1084,67.218,66.0421,66.0421,76170.0
2022-04-25 10:00:00,66.26,66.78,65.88,66.69,135562.0,66.0321,66.5503,65.6534,66.4606,135562.0
2022-04-25 10:30:00,66.63,66.9,65.95,65.95,42202.0,66.4009,66.6699,65.7232,65.7232,42202.0
2022-04-25 11:00:00,66.03,66.18,65.77,65.97,21071.0,65.8029,65.9524,65.5438,65.7431,21071.0
2022-04-25 11:30:00,65.98,66.02,65.37,65.61,51112.0,65.7531,65.7929,65.1452,65.3844,51112.0
2022-04-25 12:00:00,65.6,66.32,65.53,66.18,46865.0,65.3744,66.0919,65.3046,65.9524,46865.0
2022-04-25 12:30:00,66.17,66.59,66.12,66.59,34335.0,65.9424,66.361,65.8926,66.361,34335.0
2022-04-25 13:00:00,66.64,66.99,66.42,66.71,54217.0,66.4108,66.7596,66.1916,66.4806,54217.0
2022-04-25 13:30:00,66.73,66.97,66.63,66.82,38302.0,66.5005,66.7397,66.4009,66.5902,38302.0
2022-04-25 14:00:00,66.82,67.31,66.7,67.3,31672.0,66.5902,67.0785,66.4706,67.0685,31672.0
2022-04-25 14:30:00,67.29,67.88,67.16,67.79,107656.0,67.0586,67.6466,66.929,67.5569,107656.0
2022-04-25 15:00:00,67.8,68.2,67.55,68.05,147912.0,67.5668,67.9655,67.3177,67.816,147912.0
2022-04-25 15:30:00,68.08,68.39,67.94,68.34,216205.0,67.8459,68.1548,67.7063,68.105,216205.0
2022-04-26 09:30:00,67.94,68.25,67.55,68.01,24611.0,67.7063,68.0153,67.3177,67.7761,24611.0
2022-04-26 10:00:00,67.92,68.37,67.59,67.75,19585.0,67.6864,68.1349,67.3575,67.517,19585.0
2022-04-26 10:30:00,67.74,67.83,67.31,67.48,20026.0,67.507,67.5967,67.0785,67.2479,20026.0
2022-04-26 11:00:00,67.46,67.46,67.14,67.31,26227.0,67.228,67.228,66.9091,67.0785,26227.0
2022-04-26 11:30:00,67.24,67.4,66.96,66.96,22216.0,67.0088,67.1682,66.7297,66.7297,22216.0
2022-04-26 12:00:00,66.97,67.61,66.92,67.53,41878.0,66.7397,67.3775,66.6899,67.2978,41878.0
2022-04-26 12:30:00,67.53,67.59,67.26,67.56,55739.0,67.2978,67.3575,67.0287,67.3277,55739.0
2022-04-26 13:00:00,67.57,67.57,66.74,66.79,42987.0,67.3376,67.3376,66.5105,66.5603,42987.0
2022-04-26 13:30:00,66.7,67.36,66.64,67.25,112476.0,66.4706,67.1283,66.4108,67.0187,112476.0
2022-04-26 14:00:00,67.27,67.58,67.13,67.49,99262.0,67.0386,67.3476,66.8991,67.2579,99262.0
2022-04-26 14:30:00,67.47,67.5,66.96,67.24,28306.0,67.238,67.2679,66.7297,67.0088,28306.0
2022-04-26 15:00:00,67.21,67.27,66.71,66.86,38802.0,66.9789,67.0386,66.4806,66.6301,38802.0
2022-04-26 15:30:00,66.85,66.91,66.48,66.57,146487.0,66.6201,66.6799,66.2514,66.3411,146487.0
2022-04-27 09:30:00,66.41,67.27,66.18,67.18,57153.0,66.1816,67.0386,65.9524,66.949,57153.0
2022-04-27 10:00:00,67.22,67.29,66.53,66.55,93930.0,66.9888,67.0586,66.3012,66.3211,93930.0
2022-04-27 10:30:00,66.37,67.1,66.14,66.95,46794.0,66.1417,66.8692,65.9125,66.7197,46794.0
2022-04-27 11:00:00,66.97,67.39,66.88,67.38,53000.0,66.7397,67.1582,66.65,67.1483,53000.0
2022-04-27 11:30:00,67.4,67.58,67.26,67.46,48996.0,67.1682,67.3476,67.0287,67.228,48996.0
2022-04-27 12:00:00,67.45,67.68,67.21,67.64,29697.0,67.218,67.4472,66.9789,67.4074,29697.0
2022-04-27 12:30:00,67.64,67.73,67.42,67.58,26638.0,67.4074,67.4971,67.1881,67.3476,26638.0
2022-04-27 13:00:00,67.53,67.67,66.8,67.16,49451.0,67.2978,67.4373,66.5703,66.929,49451.0
2022-04-27 13:30:00,67.17,67.27,66.93,67.13,30457.0,66.939,67.0386,66.6998,66.8991,30457.0
2022-04-27 14:00:00,67.16,67.28,67.02,67.04,40654.0,66.929,67.0486,66.7895,66.8094,40654.0
2022-04-27 14:30:00,67.07,67.22,66.54,66.6,48138.0,66.8393,66.9888,66.3112,66.371,48138.0
2022-04-27 15:00:00,66.65,66.92,66.4,66.85,80947.0,66.4208,66.6899,66.1716,66.6201,80947.0
2022-04-27 15:30:00,66.84,67.0,66.52,66.67,193014.0,66.6101,66.7696,66.2912,66.4407,193014.0
2022-04-28 09:30:00,69.83,70.05,68.31,69.57,164622.0,69.5898,69.8091,68.0751,69.3307,164622.0
2022-04-28 10:00:00,69.57,69.73,69.24,69.49,51951.0,69.3307,69.4902,69.0019,69.251,51951.0
2022-04-28 10:30:00,69.48,69.92,68.79,69.61,116553.0,69.241,69.6795,68.5534,69.3706,116553.0
2022-04-28 11:00:00,69.65,70.44,69.59,70.12,77860.0,69.4105,70.1977,69.3507,69.8788,77860.0
2022-04-28 11:30:00,70.12,70.24,69.8,70.05,42529.0,69.8788,69.9984,69.5599,69.8091,42529.0
2022-04-28 12:00:00,70.02,70.35,69.81,70.35,53151.0,69.7792,70.1081,69.5699,70.1081,53151.0
2022-04-28 12:30:00,70.38,71.52,70.38,71.46,81985.0,70.138,71.274,70.138,71.2142,81985.0
2022-04-28 13:00:00,71.49,71.82,71.29,71.7,54527.0,71.2441,71.573,71.0448,71.4534,54527.0
2022-04-28 13:30:00,71.71,71.98,71.22,71.98,80300.0,71.4634,71.7325,70.9751,71.7325,80300.0
2022-04-28 14:00:00,71.95,72.52,71.95,72.44,70821.0,71.7026,72.2706,71.7026,72.1909,70821.0
2022-04-28 14:30:00,72.46,72.46,71.91,72.11,71453.0,72.2108,72.2108,71.6627,71.862,71453.0
2022-04-28 15:00:00,72.18,72.18,71.85,72.0,87619.0,71.9318,71.9318,71.6029,71.7524,87619.0
2022-04-28 15:30:00,71.98,72.19,71.77,72.13,428692.0,71.7325,71.9417,71.5232,71.8819,428692.0
2022-04-29 09:30:00,71.85,72.03,71.11,71.72,50626.0,71.6029,71.7823,70.8654,71.4733,50626.0
2022-04-29 10:00:00,71.7,71.75,70.53,70.64,71874.0,71.4534,71.5032,70.2874,70.3971,71874.0
2022-04-29 10:30:00,70.61,70.96,70.55,70.95,96412.0,70.3672,70.716,70.3074,70.706,96412.0
2022-04-29 11:00:00,70.95,71.05,70.62,70.98,49037.0,70.706,70.8056,70.3771,70.7359,49037.0
2022-04-29 11:30:00,70.96,71.12,70.79,70.84,31330.0,70.716,70.8754,70.5465,70.5964,31330.0
2022-04-29 12:00:00,70.8,70.84,70.31,70.41,35611.0,70.5565,70.5964,70.0682,70.1679,35611.0
2022-04-29 12:30:00,70.43,70.43,69.85,69.96,23282.0,70.1878,70.1878,69.6098,69.7194,23282.0
2022-04-29 13:00:00,69.95,70.39,69.83,70.08,49292.0,69.7094,70.1479,69.5898,69.839,49292.0
2022-04-29 13:30:00,70.09,70.23,69.75,70.19,135972.0,69.849,69.9885,69.5101,69.9486,135972.0
2022-04-29 14:00:00,70.18,70.21,69.79,69.92,62686.0,69.9386,69.9685,69.55,69.6795,62686.0
2022-04-29 14:30:00,69.9,70.0,69.43,69.65,52884.0,69.6596,69.7593,69.1912,69.4105,52884.0
2022-04-29 15:00:00,69.63,69.63,69.25,69.38,76357.0,69.3905,69.3905,69.0118,69.1414,76357.0
2022-04-29 15:30:00,69.34,69.55,68.77,69.27,543030.0,69.1015,69.3108,68.5335,69.0318,543030.0
2022-05-02 09:30:00,69.32,70.43,68.87,70.27,59042.0,69.0816,70.1878,68.6331,70.0283,59042.0
2022-05-02 10:00:00,70.23,70.29,69.48,70.13,53372.0,69.9885,70.0483,69.241,69.8888,53372.0
2022-05-02 10:30:00,70.16,70.74,70.09,70.56,111486.0,69.9187,70.4967,69.849,70.3173,111486.0
2022-05-02 11:00:00,70.59,70.59,69.63,69.74,45351.0,70.3472,70.3472,69.3905,69.5002,45351.0
2022-05-02 11:30:00,69.64,70.22,69.64,70.17,40259.0,69.4005,69.9785,69.4005,69.9287,40259.0
2022-05-02 12:00:00,70.19,70.3,69.6,69.76,49080.0,69.9486,70.0582,69.3606,69.5201,49080.0
2022-05-02 12:30:00,69.78,69.98,69.4,69.42,48563.0,69.54,69.7393,69.1613,69.1813,48563.0
2022-05-02 13:00:00,69.44,69.69,69.27,69.27,60155.0,69.2012,69.4503,69.0318,69.0318,60155.0
2022-05-02 13:30:00,69.27,69.35,68.88,69.06,67432.0,69.0318,69.1115,68.6431,68.8225,67432.0
2022-05-02 14:00:00,69.07,69.29,68.59,69.06,97176.0,68.8325,69.0517,68.3541,68.8225,97176.0
2022-05-02 14:30:00,69.04,69.21,68.65,68.74,75371.0,68.8026,68.972,68.4139,68.5036,75371.0
2022-05-02 15:00:00,68.75,69.75,68.73,69.72,49004.0,68.5136,69.5101,68.4936,69.4802,49004.0
2022-05-02 15:30:00,69.77,70.24,69.7,70.1,176978.0,69.5301,69.9984,69.4603,69.8589,176978.0
2022-05-03 09:30:00,70.49,70.85,69.89,70.04,39181.0,70.2476,70.6063,69.6496,69.7991,39181.0
2022-05-03 10:00:00,70.06,70.7,70.03,70.65,34900.0,69.8191,70.4569,69.7892,70.407,34900.0
2022-05-03 10:30:00,70.64,70.89,70.4,70.84,24803.0,70.3971,70.6462,70.1579,70.5964,24803.0
2022-05-03 11:00:00,70.87,71.34,70.76,71.3,26522.0,70.6263,71.0947,70.5166,71.0548,26522.0
2022-05-03 11:30:00,71.31,71.65,71.11,71.23,52101.0,71.0648,71.4036,70.8654,70.985,52101.0
2022-05-03 12:00:00,71.21,71.3,70.49,70.82,37073.0,70.9651,71.0548,70.2476,70.5764,37073.0
2022-05-03 12:30:00,70.73,71.0,70.69,70.98,14637.0,70.4868,70.7558,70.4469,70.7359,14637.0
2022-05-03 13:00:00,70.96,71.13,70.65,70.71,43970.0,70.716,70.8854,70.407,70.4668,43970.0
2022-05-03 13:30:00,70.74,70.93,70.41,70.52,30044.0,70.4967,70.6861,70.1679,70.2775,30044.0
2022-05-03 14:00:00,70.52,70.52,69.8,69.8,34661.0,70.2775,70.2775,69.5599,69.5599,34661.0
2022-05-03 14:30:00,69.8,70.36,69.55,70.31,79688.0,69.5599,70.118,69.3108,70.0682,79688.0
2022-05-03 15:00:00,70.31,70.35,69.89,69.89,136608.0,70.0682,70.1081,69.6496,69.6496,136608.0
2022-05-03 15:30:00,69.93,70.05,69.32,69.68,295629.0,69.6895,69.8091,69.0816,69.4404,295629.0
2022-05-04 09:30:00,70.0,70.65,69.65,70.41,27314.0,69.7593,70.407,69.4105,70.1679,27314.0
2022-05-04 10:00:00,70.33,70.9,70.19,70.84,48332.0,70.0881,70.6562,69.9486,70.5964,48332.0
2022-05-04 10:30:00,70.84,71.04,70.56,71.0,32979.0,70.5964,70.7957,70.3173,70.7558,32979.0
2022-05-04 11:00:00,71.01,71.12,69.91,69.99,43206.0,70.7658,70.8754,69.6696,69.7493,43206.0
2022-05-04 11:30:00,69.96,70.01,69.79,69.83,33447.0,69.7194,69.7692,69.55,69.5898,33447.0
2022-05-04 12:00:00,69.79,70.43,69.79,70.42,23262.0,69.55,70.1878,69.55,70.1778,23262.0
2022-05-04 12:30:00,70.36,70.53,70.24,70.51,18791.0,70.118,70.2874,69.9984,70.2675,18791.0
2022-05-04 13:00:00,70.53,70.53,70.21,70.21,24502.0,70.2874,70.2874,69.9685,69.9685,24502.0
2022-05-04 13:30:00,70.22,70.38,70.09,70.23,19494.0,69.9785,70.138,69.849,69.9885,19494.0
2022-05-04 14:00:00,70.27,70.6,69.83,70.53,61765.0,70.0283,70.3572,69.5898,70.2874,61765.0
2022-05-04 14:30:00,70.59,71.37,69.71,71.12,64496.0,70.3472,71.1245,69.4703,70.8754,64496.0
2022-05-04 15:00:00,71.23,71.81,71.02,71.81,60401.0,70.985,71.563,70.7758,71.563,60401.0
2022-05-04 15:30:00,71.81,72.3,71.73,72.23,179765.0,71.563,72.0514,71.4833,71.9816,179765.0
2022-05-05 09:30:00,71.43,71.85,71.22,71.45,35306.0,71.1843,71.6029,70.9751,71.2043,35306.0
2022-05-05 10:00:00,71.42,71.42,70.44,70.45,34798.0,71.1744,71.1744,70.1977,70.2077,34798.0
2022-05-05 10:30:00,70.44,70.89,70.16,70.5,65370.0,70.1977,70.6462,69.9187,70.2575,65370.0
2022-05-05 11:00:00,70.58,70.68,70.02,70.27,28362.0,70.3373,70.4369,69.7792,70.0283,28362.0
2022-05-05 11:30:00,70.26,70.51,69.71,69.8,21867.0,70.0184,70.2675,69.4703,69.5599,21867.0
2022-05-05 12:00:00,69.77,70.18,69.5,70.04,28931.0,69.5301,69.9386,69.261,69.7991,28931.0
2022-05-05 12:30:00,70.03,70.26,69.75,70.26,15417.0,69.7892,70.0184,69.5101,70.0184,15417.0
2022-05-05 13:00:00,70.25,70.57,70.2,70.37,20068.0,70.0084,70.3273,69.9586,70.128,20068.0
2022-05-05 13:30:00,70.33,70.44,69.9,70.03,42392.0,70.0881,70.1977,69.6596,69.7892,42392.0
2022-05-05 14:00:00,70.0,70.29,69.72,69.72,23329.0,69.7593,70.0483,69.4802,69.4802,23329.0
2022-05-05 14:30:00,69.72,70.1,69.59,69.86,24497.0,69.4802,69.8589,69.3507,69.6197,24497.0
2022-05-05 15:00:00,69.89,69.89,69.1,69.11,48350.0,69.6496,69.6496,68.8624,68.8723,48350.0
2022-05-05 15:30:00,69.06,69.78,68.94,69.76,124282.0,68.8225,69.54,68.7029,69.5201,124282.0
2022-05-06 09:30:00,69.23,69.49,67.65,67.92,32106.0,68.9919,69.251,67.4173,67.6864,32106.0
2022-05-06 10:00:00,67.93,68.69,67.77,68.4,71532.0,67.6964,68.4538,67.5369,68.1648,71532.0
2022-05-06 10:30:00,68.38,69.31,67.92,69.25,57581.0,68.1448,69.0716,67.6864,69.0118,57581.0
2022-05-06 11:00:00,69.2,69.65,69.01,69.36,29184.0,68.962,69.4105,68.7727,69.1215,29184.0
2022-05-06 11:30:00,69.44,69.45,68.73,68.8,26744.0,69.2012,69.2112,68.4936,68.5634,26744.0
2022-05-06 12:00:00,68.86,69.46,68.62,69.06,18695.0,68.6232,69.2211,68.384,68.8225,18695.0
2022-05-06 12:30:00,69.0,69.4,68.87,69.34,20643.0,68.7627,69.1613,68.6331,69.1015,20643.0
2022-05-06 13:00:00,69.35,69.51,68.78,69.06,21356.0,69.1115,69.2709,68.5435,68.8225,21356.0
2022-05-06 13:30:00,69.04,69.15,68.52,68.59,19815.0,68.8026,68.9122,68.2844,68.3541,19815.0
2022-05-06 14:00:00,68.55,68.66,68.29,68.35,17790.0,68.3142,68.4239,68.0551,68.1149,17790.0
2022-05-06 14:30:00,68.37,68.73,68.19,68.46,23312.0,68.1349,68.4936,67.9555,68.2246,23312.0
2022-05-06 15:00:00,68.35,68.46,67.96,68.18,32096.0,68.1149,68.2246,67.7263,67.9455,32096.0
2022-05-06 15:30:00,68.13,68.87,68.13,68.54,133856.0,67.8957,68.6331,67.8957,68.3043,133856.0
2022-05-09 09:30:00,67.31,67.63,66.64,67.35,61575.0,67.0785,67.3974,66.4108,67.1184,61575.0
2022-05-09 10:00:00,67.35,67.42,66.12,66.13,97838.0,67.1184,67.1881,65.8926,65.9026,97838.0
2022-05-09 10:30:00,66.1,66.16,65.53,65.64,70879.0,65.8727,65.9325,65.3046,65.4143,70879.0
2022-05-09 11:00:00,65.6,65.82,64.74,64.87,69931.0,65.3744,65.5936,64.5174,64.6469,69931.0
2022-05-09 11:30:00,64.86,65.36,64.64,65.25,81426.0,64.6369,65.1352,64.4177,65.0256,81426.0
2022-05-09 12:00:00,65.2,65.83,65.03,65.35,70472.0,64.9758,65.6036,64.8064,65.1253,70472.0
2022-05-09 12:30:00,65.35,65.46,64.48,64.56,60696.0,65.1253,65.2349,64.2582,64.338,60696.0
2022-05-09 13:00:00,64.56,64.8,64.32,64.8,66654.0,64.338,64.5771,64.0988,64.5771,66654.0
2022-05-09 13:30:00,64.78,65.04,64.47,64.77,47018.0,64.5572,64.8163,64.2483,64.5472,47018.0
2022-05-09 14:00:00,64.77,64.99,64.48,64.51,43248.0,64.5472,64.7665,64.2582,64.2881,43248.0
2022-05-09 14:30:00,64.55,64.84,64.3,64.75,71842.0,64.328,64.617,64.0789,64.5273,71842.0
2022-05-09 15:00:00,64.77,65.05,64.53,64.59,70078.0,64.5472,64.8263,64.3081,64.3679,70078.0
2022-05-09 15:30:00,64.6,64.66,63.92,64.35,296477.0,64.3778,64.4376,63.7002,64.1287,296477.0
2022-05-10 09:30:00,65.12,65.5,64.56,65.23,62542.0,64.896,65.2747,64.338,65.0057,62542.0
2022-05-10 10:00:00,65.18,65.44,64.84,65.02,48715.0,64.9558,65.2149,64.617,64.7964,48715.0
2022-05-10 10:30:00,64.98,65.04,63.44,63.79,187159.0,64.7565,64.8163,63.2218,63.5706,187159.0
2022-05-10 11:00:00,63.82,63.9,63.33,63.57,51741.0,63.6005,63.6802,63.1122,63.3514,51741.0
2022-05-10 11:30:00,63.6,64.12,63.5,63.83,28021.0,63.3813,63.8995,63.2816,63.6105,28021.0
2022-05-10 12:00:00,63.95,64.23,63.55,63.65,27183.0,63.7301,64.0091,63.3314,63.4311,27183.0
2022-05-10 12:30:00,63.74,63.94,63.24,63.63,36928.0,63.5208,63.7201,63.0225,63.4112,36928.0
2022-05-10 13:00:00,63.64,64.56,63.58,64.56,44122.0,63.4211,64.338,63.3613,64.338,44122.0
2022-05-10 13:30:00,64.56,65.5,64.56,65.48,52281.0,64.338,65.2747,64.338,65.2548,52281.0
2022-05-10 14:00:00,65.42,65.61,64.79,64.85,50161.0,65.195,65.3844,64.5672,64.627,50161.0
2022-05-10 14:30:00,64.85,65.05,64.58,64.76,49955.0,64.627,64.8263,64.3579,64.5373,49955.0
2022-05-10 15:00:00,64.85,65.09,64.38,64.39,30220.0,64.627,64.8661,64.1586,64.1686,30220.0
2022-05-10 15:30:00,64.3,64.41,64.12,64.23,143710.0,64.0789,64.1885,63.8995,64.0091,143710.0
2022-05-11 09:30:00,64.33,65.33,63.92,65.08,92525.0,64.1088,65.1053,63.7002,64.8562,92525.0
2022-05-11 10:00:00,65.17,65.64,64.48,65.5,77554.0,64.9459,65.4143,64.2582,65.2747,77554.0
2022-05-11 10:30:00,65.47,65.68,64.6,64.8,47113.0,65.2448,65.4541,64.3778,64.5771,47113.0
2022-05-11 11:00:00,64.78,64.9,64.38,64.79,51545.0,64.5572,64.6768,64.1586,64.5672,51545.0
2022-05-11 11:30:00,64.75,65.11,64.42,64.48,23776.0,64.5273,64.8861,64.1985,64.2582,23776.0
2022-05-11 12:00:00,64.52,64.52,63.83,63.83,22421.0,64.2981,64.2981,63.6105,63.6105,22421.0
2022-05-11 12:30:00,63.89,64.0,63.47,63.51,28703.0,63.6703,63.7799,63.2517,63.2916,28703.0
2022-05-11 13:00:00,63.51,63.51,62.79,62.81,31524.0,63.2916,63.2916,62.5741,62.594,31524.0
2022-05-11 13:30:00,62.79,63.01,62.38,62.45,61790.0,62.5741,62.7933,62.1655,62.2352,61790.0
2022-05-11 14:00:00,62.48,63.1,62.46,62.87,87423.0,62.2651,62.883,62.2452,62.6538,87423.0
2022-05-11 14:30:00,62.87,63.36,62.78,63.12,52664.0,62.6538,63.1421,62.5641,62.9029,52664.0
2022-05-11 15:00:00,63.12,63.29,62.92,63.09,48775.0,62.9029,63.0723,62.7036,62.873,48775.0
2022-05-11 15:30:00,63.13,63.2,62.12,62.25,239703.0,62.9129,62.9826,61.9064,62.0359,239703.0
2022-05-12 09:30:00,61.81,62.0,61.21,61.43,62224.0,61.5974,61.7868,60.9995,61.2187,62224.0
2022-05-12 10:00:00,61.3,62.34,61.08,61.97,93842.0,61.0892,62.1256,60.8699,61.7569,93842.0
2022-05-12 10:30:00,62.02,62.57,61.51,62.56,84918.0,61.8067,62.3548,61.2985,62.3448,84918.0
2022-05-12 11:00:00,62.61,62.97,62.46,62.63,84168.0,62.3947,62.7534,62.2452,62.4146,84168.0
2022-05-12 11:30:00,62.63,62.7,61.37,61.37,53483.0,62.4146,62.4844,61.1589,61.1589,53483.0
2022-05-12 12:00:00,61.43,61.77,61.1,61.76,182411.0,61.2187,61.5576,60.8899,61.5476,182411.0
2022-05-12 12:30:00,61.77,62.19,61.58,61.61,62849.0,61.5576,61.9761,61.3682,61.3981,62849.0
2022-05-12 13:00:00,61.63,61.76,61.22,61.29,40343.0,61.418,61.5476,61.0095,61.0792,40343.0
2022-05-12 13:30:00,61.28,61.37,60.76,61.03,52277.0,61.0692,61.1589,60.551,60.8201,52277.0
2022-05-12 14:00:00,61.07,61.35,60.91,61.09,87004.0,60.86,61.139,60.7005,60.8799,87004.0
2022-05-12 14:30:00,61.08,61.08,60.36,60.68,68917.0,60.8699,60.8699,60.1524,60.4713,68917.0
2022-05-12 15:00:00,60.75,61.55,60.59,61.33,65711.0,60.5411,61.3383,60.3816,61.1191,65711.0
2022-05-12 15:30:00,61.37,62.0,61.32,62.0,464985.0,61.1589,61.7868,61.1091,61.7868,464985.0
2022-05-13 09:30:00,62.78,63.57,62.54,63.41,36422.0,62.5641,63.3514,62.3249,63.1919,36422.0
2022-05-13 10:00:00,63.43,63.6,63.22,63.46,48699.0,63.2119,63.3813,63.0026,63.2418,48699.0
2022-05-13 10:30:00,63.45,63.65,63.07,63.32,43527.0,63.2318,63.4311,62.8531,63.1022,43527.0
2022-05-13 11:00:00,63.28,63.74,63.14,63.61,100303.0,63.0624,63.5208,62.9229,63.3912,100303.0
2022-05-13 11:30:00,63.66,63.95,63.62,63.88,51783.0,63.4411,63.7301,63.4012,63.6603,51783.0
2022-05-13 12:00:00,63.91,64.11,63.7,63.82,70702.0,63.6902,63.8895,63.4809,63.6005,70702.0
2022-05-13 12:30:00,63.84,63.85,63.12,63.39,31798.0,63.6204,63.6304,62.9029,63.172,31798.0
2022-05-13 13:00:00,63.41,63.56,63.05,63.28,32397.0,63.1919,63.3414,62.8332,63.0624,32397.0
2022-05-13 13:30:00,63.3,63.37,62.91,63.0,49057.0,63.0823,63.1521,62.6936,62.7833,49057.0
2022-05-13 14:00:00,62.96,62.97,62.42,62.55,93513.0,62.7435,62.7534,62.2053,62.3349,93513.0
2022-05-13 14:30:00,62.53,63.23,62.53,63.2,51398.0,62.315,63.0125,62.315,62.9826,51398.0
2022-05-13 15:00:00,63.2,63.55,63.09,63.55,46594.0,62.9826,63.3314,62.873,63.3314,46594.0
2022-05-13 15:30:00,63.54,63.57,63.16,63.37,177362.0,63.3215,63.3514,62.9428,63.1521,177362.0
2022-05-16 09:30:00,63.12,63.69,62.71,62.98,35254.0,62.9029,63.471,62.4943,62.7634,35254.0
2022-05-16 10:00:00,62.78,63.56,62.54,63.55,30632.0,62.5641,63.3414,62.3249,63.3314,30632.0
2022-05-16 10:30:00,63.5,63.51,62.73,62.79,33994.0,63.2816,63.2916,62.5143,62.5741,33994.0
2022-05-16 11:00:00,62.76,63.15,62.55,62.95,56997.0,62.5442,62.9328,62.3349,62.7335,56997.0
2022-05-16 11:30:00,62.97,63.61,62.77,63.58,36815.0,62.7534,63.3912,62.5541,63.3613,36815.0
2022-05-16 12:00:00,63.53,63.66,63.11,63.26,35126.0,63.3115,63.4411,62.893,63.0424,35126.0
2022-05-16 12:30:00,63.26,63.38,63.1,63.27,32590.0,63.0424,63.162,62.883,63.0524,32590.0
2022-05-16 13:00:00,63.25,63.83,63.14,63.8,49680.0,63.0325,63.6105,62.9229,63.5806,49680.0
2022-05-16 13:30:00,63.81,63.9,63.49,63.56,55100.0,63.5905,63.6802,63.2716,63.3414,55100.0
2022-05-16 14:00:00,63.56,63.7,63.4,63.68,28199.0,63.3414,63.4809,63.182,63.461,28199.0
2022-05-16 14:30:00,63.69,63.88,63.49,63.63,59961.0,63.471,63.6603,63.2716,63.4112,59961.0
2022-05-16 15:00:00,63.65,63.7,63.2,63.26,49947.0,63.4311,63.4809,62.9826,63.0424,49947.0
2022-05-16 15:30:00,63.25,63.27,62.89,63.11,176656.0,63.0325,63.0524,62.6737,62.893,176656.0
2022-05-17 09:30:00,64.39,64.77,64.23,64.63,35091.0,64.1686,64.5472,64.0091,64.4077,35091.0
2022-05-17 10:00:00,64.7,64.94,64.44,64.52,53474.0,64.4775,64.7167,64.2184,64.2981,53474.0
2022-05-17 10:30:00,64.52,64.78,64.26,64.6,24629.0,64.2981,64.5572,64.039,64.3778,24629.0
2022-05-17 11:00:00,64.61,64.97,64.6,64.92,32521.0,64.3878,64.7466,64.3778,64.6967,32521.0
2022-05-17 11:30:00,64.95,65.06,64.76,64.91,28828.0,64.7266,64.8362,64.5373,64.6868,28828.0
2022-05-17 12:00:00,64.92,65.24,64.87,65.16,32610.0,64.6967,65.0156,64.6469,64.9359,32610.0
2022-05-17 12:30:00,65.15,65.48,65.06,65.43,34435.0,64.9259,65.2548,64.8362,65.205,34435.0
2022-05-17 13:00:00,65.42,65.66,65.28,65.33,23958.0,65.195,65.4342,65.0555,65.1053,23958.0
2022-05-17 13:30:00,65.33,65.48,65.28,65.35,30822.0,65.1053,65.2548,65.0555,65.1253,30822.0
2022-05-17 14:00:00,65.39,65.58,64.82,65.14,34419.0,65.1651,65.3545,64.5971,64.916,34419.0
2022-05-17 14:30:00,65.11,65.5,64.88,65.43,35641.0,64.8861,65.2747,64.6569,65.205,35641.0
2022-05-17 15:00:00,65.42,65.74,65.4,65.67,77552.0,65.195,65.5139,65.1751,65.4442,77552.0
2022-05-17 15:30:00,65.69,65.71,65.33,65.69,126015.0,65.4641,65.484,65.1053,65.4641,126015.0
2022-05-18 09:30:00,64.93,65.41,64.69,65.15,46445.0,64.7067,65.185,64.4675,64.9259,46445.0
2022-05-18 10:00:00,65.13,65.33,64.86,64.86,42519.0,64.906,65.1053,64.6369,64.6369,42519.0
2022-05-18 10:30:00,64.81,65.22,64.73,65.16,37433.0,64.5871,64.9957,64.5074,64.9359,37433.0
2022-05-18 11:00:00,65.12,65.19,64.35,64.37,35354.0,64.896,64.9658,64.1287,64.1486,35354.0
2022-05-18 11:30:00,64.4,64.8,64.35,64.48,33592.0,64.1785,64.5771,64.1287,64.2582,33592.0
2022-05-18 12:00:00,64.42,64.44,63.95,64.04,29700.0,64.1985,64.2184,63.7301,63.8198,29700.0
2022-05-18 12:30:00,64.05,64.49,63.99,64.31,29581.0,63.8297,64.2682,63.7699,64.0888,29581.0
2022-05-18 13:00:00,64.3,64.32,63.66,63.84,24015.0,64.0789,64.0988,63.4411,63.6204,24015.0
2022-05-18 13:30:00,63.82,63.88,63.27,63.42,25887.0,63.6005,63.6603,63.0524,63.2019,25887.0
2022-05-18 14:00:00,63.48,63.87,63.35,63.77,35662.0,63.2617,63.6503,63.1321,63.5507,35662.0
2022-05-18 14:30:00,63.79,63.84,63.48,63.55,36422.0,63.5706,63.6204,63.2617,63.3314,36422.0
2022-05-18 15:00:00,63.53,63.91,63.52,63.77,86119.0,63.3115,63.6902,63.3015,63.5507,86119.0
2022-05-18 15:30:00,63.78,64.15,63.49,63.65,288201.0,63.5607,63.9294,63.2716,63.4311,288201.0
2022-05-19 09:30:00,62.84,63.94,62.84,63.3,34490.0,62.6239,63.7201,62.6239,63.0823,34490.0
2022-05-19 10:00:00,63.3,63.8,63.25,63.45,38107.0,63.0823,63.5806,63.0325,63.2318,38107.0
2022-05-19 10:30:00,63.46,63.58,62.71,62.97,37212.0,63.2418,63.3613,62.4943,62.7534,37212.0
2022-05-19 11:00:00,62.98,63.32,62.72,62.77,131897.0,62.7634,63.1022,62.5043,62.5541,131897.0
2022-05-19 11:30:00,62.83,63.47,62.77,63.31,62959.0,62.6139,63.2517,62.5541,63.0923,62959.0
2022-05-19 12:00:00,63.29,63.45,62.94,63.04,26165.0,63.0723,63.2318,62.7235,62.8232,26165.0
2022-05-19 12:30:00,63.1,63.1,62.35,62.49,137950.0,62.883,62.883,62.1356,62.2751,137950.0
2022-05-19 13:00:00,62.54,62.97,62.28,62.76,71673.0,62.3249,62.7534,62.0658,62.5442,71673.0
2022-05-19 13:30:00,62.74,63.41,62.43,63.39,35320.0,62.5242,63.1919,62.2153,63.172,35320.0
2022-05-19 14:00:00,63.42,63.42,63.05,63.25,22348.0,63.2019,63.2019,62.8332,63.0325,22348.0
2022-05-19 14:30:00,63.23,63.55,63.05,63.43,30767.0,63.0125,63.3314,62.8332,63.2119,30767.0
2022-05-19 15:00:00,63.47,63.69,63.2,63.21,40596.0,63.2517,63.471,62.9826,62.9926,40596.0
2022-05-19 15:30:00,63.2,63.29,62.72,62.77,184663.0,62.9826,63.0723,62.5043,62.5541,184663.0
2022-05-20 09:30:00,63.41,63.6,62.49,62.57,77188.0,63.1919,63.3813,62.2751,62.3548,77188.0
2022-05-20 10:00:00,62.6,62.85,62.35,62.81,33768.0,62.3847,62.6339,62.1356,62.594,33768.0
2022-05-20 10:30:00,62.75,62.82,62.15,62.15,40301.0,62.5342,62.604,61.9363,61.9363,40301.0
2022-05-20 11:00:00,62.14,62.14,61.55,61.76,30416.0,61.9263,61.9263,61.3383,61.5476,30416.0
2022-05-20 11:30:00,61.74,62.14,61.64,62.01,30576.0,61.5277,61.9263,61.428,61.7967,30576.0
2022-05-20 12:00:00,62.01,62.04,61.58,61.75,41803.0,61.7967,61.8266,61.3682,61.5376,41803.0
2022-05-20 12:30:00,61.73,61.77,61.19,61.36,70521.0,61.5177,61.5576,60.9796,61.149,70521.0
2022-05-20 13:00:00,61.32,61.35,60.77,60.88,74436.0,61.1091,61.139,60.561,60.6706,74436.0
2022-05-20 13:30:00,60.87,61.41,60.87,61.15,33255.0,60.6607,61.1988,60.6607,60.9397,33255.0
2022-05-20 14:00:00,61.21,61.26,60.75,61.03,90006.0,60.9995,61.0493,60.5411,60.8201,90006.0
2022-05-20 14:30:00,61.0,61.49,60.71,61.24,49233.0,60.7902,61.2785,60.5012,61.0294,49233.0
2022-05-20 15:00:00,61.25,61.61,61.04,61.59,53406.0,61.0394,61.3981,60.8301,61.3782,53406.0
2022-05-20 15:30:00,61.61,62.52,61.5,62.49,349232.0,61.3981,62.305,61.2885,62.2751,349232.0
2022-05-23 09:30:00,63.56,63.66,62.81,63.02,42134.0,63.3414,63.4411,62.594,62.8033,42134.0
2022-05-23 10:00:00,63.1,63.36,62.56,63.36,32855.0,62.883,63.1421,62.3448,63.1421,32855.0
2022-05-23 10:30:00,63.44,63.69,63.21,63.66,40756.0,63.2218,63.471,62.9926,63.4411,40756.0
2022-05-23 11:00:00,63.64,64.14,63.56,64.11,53327.0,63.4211,63.9194,63.3414,63.8895,53327.0
2022-05-23 11:30:00,64.14,64.32,64.01,64.22,30838.0,63.9194,64.0988,63.7899,63.9991,30838.0
2022-05-23 12:00:00,64.21,64.39,64.12,64.17,67372.0,63.9892,64.1686,63.8995,63.9493,67372.0
2022-05-23 12:30:00,64.18,64.52,64.1,64.52,52198.0,63.9593,64.2981,63.8796,64.2981,52198.0
2022-05-23 13:00:00,64.52,64.52,63.96,64.37,36909.0,64.2981,64.2981,63.74,64.1486,36909.0
2022-05-23 13:30:00,64.35,64.5,64.15,64.26,41358.0,64.1287,64.2782,63.9294,64.039,41358.0
2022-05-23 14:00:00,64.29,64.32,64.09,64.13,35842.0,64.0689,64.0988,63.8696,63.9094,35842.0
2022-05-23 14:30:00,64.16,64.31,64.07,64.16,31292.0,63.9393,64.0888,63.8497,63.9393,31292.0
2022-05-23 15:00:00,64.2,64.31,63.92,64.0,40827.0,63.9792,64.0888,63.7002,63.7799,40827.0
2022-05-23 15:30:00,64.0,64.29,63.9,64.26,210334.0,63.7799,64.0689,63.6802,64.039,210334.0
2022-05-24 09:30:00,63.89,64.09,63.17,63.17,47185.0,63.6703,63.8696,62.9527,62.9527,47185.0
2022-05-24 10:00:00,63.05,63.05,62.37,62.68,40239.0,62.8332,62.8332,62.1555,62.4644,40239.0
2022-05-24 10:30:00,62.62,62.65,62.04,62.21,34249.0,62.4046,62.4345,61.8266,61.9961,34249.0
2022-05-24 11:00:00,62.18,62.46,62.11,62.17,63680.0,61.9662,62.2452,61.8964,61.9562,63680.0
2022-05-24 11:30:00,62.2,62.77,62.1,62.55,53459.0,61.9861,62.5541,61.8864,62.3349,53459.0
2022-05-24 12:00:00,62.52,62.86,62.46,62.53,28635.0,62.305,62.6438,62.2452,62.315,28635.0
2022-05-24 12:30:00,62.57,62.65,62.32,62.5,27493.0,62.3548,62.4345,62.1057,62.2851,27493.0
2022-05-24 13:00:00,62.47,62.52,62.24,62.52,30085.0,62.2552,62.305,62.0259,62.305,30085.0
2022-05-24 13:30:00,62.52,62.8,62.38,62.68,40602.0,62.305,62.584,62.1655,62.4644,40602.0
2022-05-24 14:00:00,62.73,63.17,62.55,63.13,32063.0,62.5143,62.9527,62.3349,62.9129,32063.0
2022-05-24 14:30:00,63.07,63.22,62.68,62.86,33550.0,62.8531,63.0026,62.4644,62.6438,33550.0
2022-05-24 15:00:00,62.87,63.3,62.85,63.26,41247.0,62.6538,63.0823,62.6339,63.0424,41247.0
2022-05-24 15:30:00,63.31,63.62,63.19,63.41,203836.0,63.0923,63.4012,62.9727,63.1919,203836.0
2022-05-25 09:30:00,62.96,63.39,62.82,63.15,55454.0,62.7435,63.172,62.604,62.9328,55454.0
2022-05-25 10:00:00,63.15,63.54,62.93,63.48,79284.0,62.9328,63.3215,62.7136,63.2617,79284.0
2022-05-25 10:30:00,63.5,63.58,63.11,63.25,89581.0,63.2816,63.3613,62.893,63.0325,89581.0
2022-05-25 11:00:00,63.28,63.31,63.04,63.15,45197.0,63.0624,63.0923,62.8232,62.9328,45197.0
2022-05-25 11:30:00,63.13,63.17,62.8,62.94,34374.0,62.9129,62.9527,62.584,62.7235,34374.0
2022-05-25 12:00:00,62.96,63.05,62.27,62.43,45679.0,62.7435,62.8332,62.0558,62.2153,45679.0
2022-05-25 12:30:00,62.45,62.5,62.15,62.27,53675.0,62.2352,62.2851,61.9363,62.0558,53675.0
2022-05-25 13:00:00,62.25,62.32,62.07,62.31,38109.0,62.0359,62.1057,61.8565,62.0957,38109.0
2022-05-25 13:30:00,62.28,62.38,62.1,62.27,52285.0,62.0658,62.1655,61.8864,62.0558,52285.0
2022-05-25 14:00:00,62.27,62.56,61.71,62.43,165079.0,62.0558,62.3448,61.4978,62.2153,165079.0
2022-05-25 14:30:00,62.51,62.83,62.49,62.76,77656.0,62.295,62.6139,62.2751,62.5442,77656.0
2022-05-25 15:00:00,62.74,63.1,62.71,62.95,109670.0,62.5242,62.883,62.4943,62.7335,109670.0
2022-05-25 15:30:00,62.96,63.06,62.45,62.6,325663.0,62.7435,62.8431,62.2352,62.3847,325663.0
2022-05-26 09:30:00,63.27,64.11,62.82,64.11,79872.0,63.0524,63.8895,62.604,63.8895,79872.0
2022-05-26 10:00:00,64.06,64.27,63.91,64.19,69960.0,63.8397,64.049,63.6902,63.9692,69960.0
2022-05-26 10:30:00,64.2,64.55,64.18,64.33,46994.0,63.9792,64.328,63.9593,64.1088,46994.0
2022-05-26 11:00:00,64.33,64.46,64.3,64.43,29847.0,64.1088,64.2383,64.0789,64.2084,29847.0
2022-05-26 11:30:00,64.41,64.48,64.19,64.3,26210.0,64.1885,64.2582,63.9692,64.0789,26210.0
2022-05-26 12:00:00,64.28,64.5,64.23,64.45,43828.0,64.0589,64.2782,64.0091,64.2283,43828.0
2022-05-26 12:30:00,64.44,64.49,64.24,64.48,28035.0,64.2184,64.2682,64.0191,64.2582,28035.0
2022-05-26 13:00:00,64.49,64.79,64.39,64.52,46064.0,64.2682,64.5672,64.1686,64.2981,46064.0
2022-05-26 13:30:00,64.51,64.66,64.42,64.64,30540.0,64.2881,64.4376,64.1985,64.4177,30540.0
2022-05-26 14:00:00,64.63,64.76,64.54,64.6,36912.0,64.4077,64.5373,64.318,64.3778,36912.0
2022-05-26 14:30:00,64.61,64.64,64.43,64.59,41032.0,64.3878,64.4177,64.2084,64.3679,41032.0
2022-05-26 15:00:00,64.59,64.6,64.3,64.44,38522.0,64.3679,64.3778,64.0789,64.2184,38522.0
2022-05-26 15:30:00,64.44,64.66,64.25,64.34,192933.0,64.2184,64.4376,64.029,64.1187,192933.0
2022-05-27 09:30:00,65.01,66.01,64.64,65.94,59283.0,64.7864,65.783,64.4177,65.7132,59283.0
2022-05-27 10:00:00,65.88,65.98,65.5,65.58,19510.0,65.6534,65.7531,65.2747,65.3545,19510.0
2022-05-27 10:30:00,65.62,65.67,65.25,65.34,16245.0,65.3943,65.4442,65.0256,65.1153,16245.0
2022-05-27 11:00:00,65.4,65.49,65.31,65.42,14080.0,65.1751,65.2648,65.0854,65.195,14080.0
2022-05-27 11:30:00,65.42,65.62,65.38,65.5,13975.0,65.195,65.3943,65.1551,65.2747,13975.0
2022-05-27 12:00:00,65.5,65.68,65.5,65.56,16641.0,65.2747,65.4541,65.2747,65.3345,16641.0
2022-05-27 12:30:00,65.56,65.61,65.41,65.52,13812.0,65.3345,65.3844,65.185,65.2947,13812.0
2022-05-27 13:00:00,65.49,65.58,65.38,65.43,15270.0,65.2648,65.3545,65.1551,65.205,15270.0
2022-05-27 13:30:00,65.44,65.51,65.37,65.49,19420.0,65.2149,65.2847,65.1452,65.2648,19420.0
2022-05-27 14:00:00,65.51,65.66,65.46,65.63,18889.0,65.2847,65.4342,65.2349,65.4043,18889.0
2022-05-27 14:30:00,65.63,65.71,65.55,65.69,16002.0,65.4043,65.484,65.3246,65.4641,16002.0
2022-05-27 15:00:00,65.68,65.78,65.6,65.72,52183.0,65.4541,65.5538,65.3744,65.494,52183.0
2022-05-27 15:30:00,65.73,66.06,65.65,66.05,137932.0,65.5039,65.8328,65.4242,65.8228,137932.0
2022-05-31 09:30:00,65.03,65.27,64.45,64.69,43927.0,64.8064,65.0455,64.2283,64.4675,43927.0
2022-05-31 10:00:00,64.78,64.94,64.33,64.62,26812.0,64.5572,64.7167,64.1088,64.3978,26812.0
2022-05-31 10:30:00,64.64,65.06,64.6,64.97,26531.0,64.4177,64.8362,64.3778,64.7466,26531.0
2022-05-31 11:00:00,64.94,64.99,64.57,64.69,24896.0,64.7167,64.7665,64.3479,64.4675,24896.0
2022-05-31 11:30:00,64.66,65.35,64.56,65.35,25669.0,64.4376,65.1253,64.338,65.1253,25669.0
2022-05-31 12:00:00,65.33,65.59,65.23,65.31,30030.0,65.1053,65.3644,65.0057,65.0854,30030.0
2022-05-31 12:30:00,65.34,65.62,65.34,65.53,19574.0,65.1153,65.3943,65.1153,65.3046,19574.0
2022-05-31 13:00:00,65.52,65.74,65.37,65.59,33930.0,65.2947,65.5139,65.1452,65.3644,33930.0
2022-05-31 13:30:00,65.58,66.12,65.54,66.11,55299.0,65.3545,65.8926,65.3146,65.8826,55299.0
2022-05-31 14:00:00,66.09,66.11,65.74,65.78,39839.0,65.8627,65.8826,65.5139,65.5538,39839.0
2022-05-31 14:30:00,65.79,65.8,65.28,65.42,43116.0,65.5637,65.5737,65.0555,65.195,43116.0
2022-05-31 15:00:00,65.41,65.55,65.31,65.4,36530.0,65.185,65.3246,65.0854,65.1751,36530.0
2022-05-31 15:30:00,65.41,65.51,65.05,65.29,237923.0,65.185,65.2847,64.8263,65.0655,237923.0
2022-06-01 09:30:00,65.71,66.3,65.0,65.1,31203.0,65.484,66.072,64.7765,64.8761,31203.0
2022-06-01 10:00:00,65.17,65.32,64.4,64.47,26793.0,64.9459,65.0954,64.1785,64.2483,26793.0
2022-06-01 10:30:00,64.41,64.53,64.11,64.35,32779.0,64.1885,64.3081,63.8895,64.1287,32779.0
2022-06-01 11:00:00,64.32,64.69,64.2,64.48,38551.0,64.0988,64.4675,63.9792,64.2582,38551.0
2022-06-01 11:30:00,64.47,64.59,64.14,64.2,21076.0,64.2483,64.3679,63.9194,63.9792,21076.0
2022-06-01 12:00:00,64.22,64.51,64.14,64.43,22847.0,63.9991,64.2881,63.9194,64.2084,22847.0
2022-06-01 12:30:00,64.46,64.8,64.46,64.75,29151.0,64.2383,64.5771,64.2383,64.5273,29151.0
2022-06-01 13:00:00,64.77,65.14,64.64,65.07,28709.0,64.5472,64.916,64.4177,64.8462,28709.0
2022-06-01 13:30:00,65.1,65.39,65.07,65.32,32364.0,64.8761,65.1651,64.8462,65.0954,32364.0
2022-06-01 14:00:00,65.26,65.68,65.26,65.6,24613.0,65.0356,65.4541,65.0356,65.3744,24613.0
2022-06-01 14:30:00,65.61,65.67,65.45,65.49,22310.0,65.3844,65.4442,65.2249,65.2648,22310.0
2022-06-01 15:00:00,65.51,65.74,65.39,65.69,32173.0,65.2847,65.5139,65.1651,65.4641,32173.0
2022-06-01 15:30:00,65.68,65.91,65.31,65.31,172358.0,65.4541,65.6833,65.0854,65.0854,172358.0
2022-06-02 09:30:00,65.66,66.06,65.23,65.55,47606.0,65.4342,65.8328,65.0057,65.3246,47606.0
2022-06-02 10:00:00,65.5,65.98,65.32,65.51,29542.0,65.2747,65.7531,65.0954,65.2847,29542.0
2022-06-02 10:30:00,65.48,65.76,65.48,65.71,22515.0,65.2548,65.5338,65.2548,65.484,22515.0
2022-06-02 11:00:00,65.73,66.06,65.73,66.03,22999.0,65.5039,65.8328,65.5039,65.8029,22999.0
2022-06-02 11:30:00,66.09,66.34,65.87,66.06,20375.0,65.8627,66.1118,65.6435,65.8328,20375.0
2022-06-02 12:00:00,66.08,66.39,66.0,66.39,14982.0,65.8527,66.1617,65.773,66.1617,14982.0
2022-06-02 12:30:00,66.38,66.4,66.27,66.33,21208.0,66.1517,66.1716,66.0421,66.1019,21208.0
2022-06-02 13:00:00,66.36,66.37,66.12,66.23,19383.0,66.1318,66.1417,65.8926,66.0022,19383.0
2022-06-02 13:30:00,66.24,66.28,66.06,66.17,26492.0,66.0122,66.0521,65.8328,65.9424,26492.0
2022-06-02 14:00:00,66.16,66.36,66.07,66.12,37878.0,65.9325,66.1318,65.8428,65.8926,37878.0
2022-06-02 14:30:00,66.13,66.43,66.11,66.29,39998.0,65.9026,66.2015,65.8826,66.062,39998.0
2022-06-02 15:00:00,66.27,66.49,66.27,66.36,24558.0,66.0421,66.2613,66.0421,66.1318,24558.0
2022-06-02 15:30:00,66.37,66.8,66.28,66.72,110191.0,66.1417,66.5703,66.0521,66.4905,110191.0
2022-06-03 09:30:00,66.1,66.5,65.74,66.28,22667.0,65.8727,66.2713,65.5139,66.0521,22667.0
2022-06-03 10:00:00,66.28,66.56,66.13,66.48,21234.0,66.0521,66.3311,65.9026,66.2514,21234.0
2022-06-03 10:30:00,66.45,66.49,66.15,66.48,21719.0,66.2215,66.2613,65.9225,66.2514,21719.0
2022-06-03 11:00:00,66.45,66.45,65.93,65.98,32074.0,66.2215,66.2215,65.7033,65.7531,32074.0
2022-06-03 11:30:00,65.95,66.23,65.73,65.92,45981.0,65.7232,66.0022,65.5039,65.6933,45981.0
2022-06-03 12:00:00,65.98,66.39,65.98,66.39,17037.0,65.7531,66.1617,65.7531,66.1617,17037.0
2022-06-03 12:30:00,66.36,66.63,66.3,66.63,16355.0,66.1318,66.4009,66.072,66.4009,16355.0
2022-06-03 13:00:00,66.55,66.85,66.52,66.66,15048.0,66.3211,66.6201,66.2912,66.4307,15048.0
2022-06-03 13:30:00,66.66,66.8,66.55,66.68,16637.0,66.4307,66.5703,66.3211,66.4507,16637.0
2022-06-03 14:00:00,66.67,66.86,66.55,66.86,28342.0,66.4407,66.6301,66.3211,66.6301,28342.0
2022-06-03 14:30:00,66.85,66.85,66.53,66.7,15706.0,66.6201,66.6201,66.3012,66.4706,15706.0
2022-06-03 15:00:00,66.69,66.78,66.49,66.61,38047.0,66.4606,66.5503,66.2613,66.3809,38047.0
2022-06-03 15:30:00,66.6,66.67,66.35,66.56,113456.0,66.371,66.4407,66.1218,66.3311,113456.0
2022-06-06 09:30:00,66.99,67.31,66.62,67.24,35213.0,66.7596,67.0785,66.3909,67.0088,35213.0
2022-06-06 10:00:00,67.26,67.6,67.19,67.48,23149.0,67.0287,67.3675,66.9589,67.2479,23149.0
2022-06-06 10:30:00,67.48,67.64,67.28,67.56,31109.0,67.2479,67.4074,67.0486,67.3277,31109.0
2022-06-06 11:00:00,67.56,67.74,67.37,67.39,36397.0,67.3277,67.507,67.1383,67.1582,36397.0
2022-06-06 11:30:00,67.41,67.77,67.38,67.76,22092.0,67.1782,67.5369,67.1483,67.527,22092.0
2022-06-06 12:00:00,67.72,67.72,67.26,67.3,17442.0,67.4871,67.4871,67.0287,67.0685,17442.0
2022-06-06 12:30:00,67.3,67.44,67.21,67.43,18864.0,67.0685,67.2081,66.9789,67.1981,18864.0
2022-06-06 13:00:00,67.43,67.43,67.29,67.37,18949.0,67.1981,67.1981,67.0586,67.1383,18949.0
2022-06-06 13:30:00,67.34,67.69,67.34,67.59,18220.0,67.1084,67.4572,67.1084,67.3575,18220.0
2022-06-06 14:00:00,67.58,67.59,67.03,67.06,23215.0,67.3476,67.3575,66.7995,66.8294,23215.0
2022-06-06 14:30:00,67.06,67.3,66.98,67.21,18750.0,66.8294,67.0685,66.7496,66.9789,18750.0
2022-06-06 15:00:00,67.21,67.26,67.06,67.26,25323.0,66.9789,67.0287,66.8294,67.0287,25323.0
2022-06-06 15:30:00,67.23,67.46,67.17,67.34,82563.0,66.9988,67.228,66.939,67.1084,82563.0
2022-06-07 09:30:00,66.83,67.06,66.48,66.95,23503.0,66.6002,66.8294,66.2514,66.7197,23503.0
2022-06-07 10:00:00,66.97,67.31,66.83,67.27,20441.0,66.7397,67.0785,66.6002,67.0386,20441.0
2022-06-07 10:30:00,67.29,67.62,67.22,67.55,18718.0,67.0586,67.3874,66.9888,67.3177,18718.0
2022-06-07 11:00:00,67.57,67.86,67.57,67.61,16861.0,67.3376,67.6266,67.3376,67.3775,16861.0
2022-06-07 11:30:00,67.64,67.65,67.36,67.43,15132.0,67.4074,67.4173,67.1283,67.1981,15132.0
2022-06-07 12:00:00,67.43,67.52,67.3,67.47,21626.0,67.1981,67.2878,67.0685,67.238,21626.0
2022-06-07 12:30:00,67.47,68.05,67.45,67.99,28666.0,67.238,67.816,67.218,67.7562,28666.0
2022-06-07 13:00:00,68.03,68.28,68.03,68.28,20864.0,67.796,68.0452,67.796,68.0452,20864.0
2022-06-07 13:30:00,68.31,68.31,68.12,68.19,28624.0,68.0751,68.0751,67.8857,67.9555,28624.0
2022-06-07 14:00:00,68.14,68.59,68.13,68.58,23756.0,67.9057,68.3541,67.8957,68.3441,23756.0
2022-06-07 14:30:00,68.59,68.73,68.47,68.7,36270.0,68.3541,68.4936,68.2345,68.4637,36270.0
2022-06-07 15:00:00,68.72,68.78,68.65,68.78,28028.0,68.4837,68.5435,68.4139,68.5435,28028.0
2022-06-07 15:30:00,68.75,68.79,68.57,68.7,232814.0,68.5136,68.5534,68.3342,68.4637,232814.0
2022-06-08 09:30:00,67.89,68.39,67.74,68.32,21729.0,67.6565,68.1548,67.507,68.085,21729.0
2022-06-08 10:00:00,68.32,68.36,67.96,68.17,27068.0,68.085,68.1249,67.7263,67.9356,27068.0
2022-06-08 10:30:00,68.17,68.39,68.13,68.23,33210.0,67.9356,68.1548,67.8957,67.9953,33210.0
2022-06-08 11:00:00,68.25,68.49,68.15,68.39,31964.0,68.0153,68.2545,67.9156,68.1548,31964.0
2022-06-08 11:30:00,68.39,68.46,68.31,68.36,21384.0,68.1548,68.2246,68.0751,68.1249,21384.0
2022-06-08 12:00:00,68.33,68.58,68.33,68.38,32062.0,68.095,68.3441,68.095,68.1448,32062.0
2022-06-08 12:30:00,68.38,68.39,67.83,68.15,49569.0,68.1448,68.1548,67.5967,67.9156,49569.0
2022-06-08 13:00:00,68.15,68.29,67.98,68.17,24095.0,67.9156,68.0551,67.7462,67.9356,24095.0
2022-06-08 13:30:00,68.14,68.15,67.78,67.96,34672.0,67.9057,67.9156,67.5469,67.7263,34672.0
2022-06-08 14:00:00,67.96,68.15,67.96,68.05,28458.0,67.7263,67.9156,67.7263,67.816,28458.0
2022-06-08 14:30:00,68.04,68.18,67.88,68.05,42532.0,67.806,67.9455,67.6466,67.816,42532.0
2022-06-08 15:00:00,68.01,68.36,67.88,68.3,108464.0,67.7761,68.1249,67.6466,68.0651,108464.0
2022-06-08 15:30:00,68.3,68.32,67.82,67.86,193640.0,68.0651,68.085,67.5868,67.6266,193640.0
2022-06-09 09:30:00,67.62,67.62,67.04,67.28,19477.0,67.4076,67.4076,66.8294,67.0687,19477.0
2022-06-09 10:00:00,67.3,67.39,66.88,67.36,21925.0,67.0886,67.1783,66.6699,67.1484,21925.0
2022-06-09 10:30:00,67.4,67.58,67.02,67.25,24743.0,67.1883,67.3677,66.8095,67.0388,24743.0
2022-06-09 11:00:00,67.25,67.26,66.97,67.16,16724.0,67.0388,67.0487,66.7597,66.9491,16724.0
2022-06-09 11:30:00,67.14,67.5,67.08,67.37,18107.0,66.9291,67.288,66.8693,67.1584,18107.0
2022-06-09 12:00:00,67.34,67.37,67.08,67.32,16243.0,67.1285,67.1584,66.8693,67.1086,16243.0
2022-06-09 12:30:00,67.32,67.58,67.27,67.53,21287.0,67.1086,67.3677,67.0587,67.3179,21287.0
2022-06-09 13:00:00,67.55,67.59,67.23,67.28,88251.0,67.3378,67.3777,67.0188,67.0687,88251.0
2022-06-09 13:30:00,67.23,67.45,67.08,67.45,14155.0,67.0188,67.2381,66.8693,67.2381,14155.0
2022-06-09 14:00:00,67.38,67.42,67.25,67.33,18746.0,67.1684,67.2082,67.0388,67.1185,18746.0
2022-06-09 14:30:00,67.32,67.41,67.18,67.27,28033.0,67.1086,67.1983,66.969,67.0587,28033.0
2022-06-09 15:00:00,67.25,67.37,67.1,67.12,67968.0,67.0388,67.1584,66.8892,66.9092,67968.0
2022-06-09 15:30:00,67.1,67.17,66.72,66.82,288249.0,66.8892,66.959,66.5104,66.6101,288249.0
2022-06-10 09:30:00,65.05,65.57,64.63,65.0,56738.0,64.8457,65.3641,64.427,64.7958,56738.0
2022-06-10 10:00:00,65.0,65.0,63.92,63.92,57411.0,64.7958,64.7958,63.7192,63.7192,57411.0
2022-06-10 10:30:00,63.91,64.32,63.82,63.82,52424.0,63.7093,64.118,63.6196,63.6196,52424.0
2022-06-10 11:00:00,63.76,63.96,63.18,63.27,59938.0,63.5597,63.7591,62.9816,63.0713,59938.0
2022-06-10 11:30:00,63.28,63.54,63.18,63.49,35534.0,63.0812,63.3404,62.9816,63.2906,35534.0
2022-06-10 12:00:00,63.49,63.8,63.45,63.71,44005.0,63.2906,63.5996,63.2507,63.5099,44005.0
2022-06-10 12:30:00,63.74,63.9,63.38,63.48,47295.0,63.5398,63.6993,63.1809,63.2806,47295.0
2022-06-10 13:00:00,63.51,63.68,63.29,63.65,47681.0,63.3105,63.48,63.0912,63.4501,47681.0
2022-06-10 13:30:00,63.62,63.9,63.42,63.59,40914.0,63.4202,63.6993,63.2208,63.3903,40914.0
2022-06-10 14:00:00,63.51,63.73,63.41,63.52,34894.0,63.3105,63.5298,63.2108,63.3205,34894.0
2022-06-10 14:30:00,63.54,63.88,63.39,63.81,78540.0,63.3404,63.6794,63.1909,63.6096,78540.0
2022-06-10 15:00:00,63.8,63.87,63.44,63.76,62802.0,63.5996,63.6694,63.2407,63.5597,62802.0
2022-06-10 15:30:00,63.74,63.8,62.91,62.93,217165.0,63.5398,63.5996,62.7124,62.7323,217165.0
2022-06-13 09:30:00,61.2,61.27,60.57,60.74,67613.0,61.0078,61.0776,60.3798,60.5492,67613.0
2022-06-13 10:00:00,60.8,60.93,60.13,60.14,54678.0,60.609,60.7386,59.9411,59.9511,54678.0
2022-06-13 10:30:00,60.16,60.21,59.64,59.76,41061.0,59.971,60.0209,59.4527,59.5723,41061.0
2022-06-13 11:00:00,59.69,59.97,59.37,59.73,59739.0,59.5025,59.7816,59.1835,59.5424,59739.0
2022-06-13 11:30:00,59.73,60.2,59.6,60.09,44566.0,59.5424,60.0109,59.4128,59.9013,44566.0
2022-06-13 12:00:00,60.11,60.48,60.05,60.34,35488.0,59.9212,60.29,59.8614,60.1505,35488.0
2022-06-13 12:30:00,60.3,60.79,60.29,60.36,36305.0,60.1106,60.5991,60.1006,60.1704,36305.0
2022-06-13 13:00:00,60.38,60.39,60.16,60.27,34327.0,60.1904,60.2003,59.971,60.0807,34327.0
2022-06-13 13:30:00,60.26,60.9,60.15,60.73,41228.0,60.0707,60.7087,59.9611,60.5393,41228.0
2022-06-13 14:00:00,60.73,60.74,60.36,60.49,32016.0,60.5393,60.5492,60.1704,60.3,32016.0
2022-06-13 14:30:00,60.51,60.63,60.22,60.24,38897.0,60.3199,60.4396,60.0309,60.0508,38897.0
2022-06-13 15:00:00,60.2,60.52,59.91,59.92,83206.0,60.0109,60.3299,59.7218,59.7318,83206.0
2022-06-13 15:30:00,59.91,60.06,59.6,60.01,234622.0,59.7218,59.8714,59.4128,59.8215,234622.0
2022-06-14 09:30:00,60.22,60.4,59.88,60.35,38242.0,60.0309,60.2103,59.6919,60.1604,38242.0
2022-06-14 10:00:00,60.36,60.49,59.78,59.94,36132.0,60.1704,60.3,59.5922,59.7517,36132.0
2022-06-14 10:30:00,59.87,60.48,59.65,60.35,49196.0,59.682,60.29,59.4626,60.1604,49196.0
2022-06-14 11:00:00,60.36,60.59,59.7,59.98,40145.0,60.1704,60.3997,59.5125,59.7916,40145.0
2022-06-14 11:30:00,59.96,60.41,59.79,60.37,48814.0,59.7717,60.2203,59.6022,60.1804,48814.0
2022-06-14 12:00:00,60.35,60.51,60.1,60.18,33238.0,60.1604,60.3199,59.9112,59.991,33238.0
2022-06-14 12:30:00,60.21,60.29,60.05,60.27,27073.0,60.0209,60.1006,59.8614,60.0807,27073.0
2022-06-14 13:00:00,60.29,60.68,60.13,60.42,31894.0,60.1006,60.4894,59.9411,60.2302,31894.0
2022-06-14 13:30:00,60.42,60.46,60.12,60.23,40425.0,60.2302,60.2701,59.9312,60.0408,40425.0
2022-06-14 14:00:00,60.26,60.59,60.24,60.41,40237.0,60.0707,60.3997,60.0508,60.2203,40237.0
2022-06-14 14:30:00,60.41,60.47,60.08,60.17,36785.0,60.2203,60.2801,59.8913,59.981,36785.0
2022-06-14 15:00:00,60.17,60.31,59.91,60.14,83974.0,59.981,60.1206,59.7218,59.9511,83974.0
2022-06-14 15:30:00,60.13,60.28,60.0,60.2,230247.0,59.9411,60.0907,59.8115,60.0109,230247.0
2022-06-15 09:30:00,61.14,61.74,61.0,61.62,50765.0,60.948,61.5461,60.8084,61.4265,50765.0
2022-06-15 10:00:00,61.61,61.79,61.39,61.46,38947.0,61.4165,61.5959,61.1972,61.267,38947.0
2022-06-15 10:30:00,61.49,61.54,61.14,61.26,22980.0,61.2969,61.3467,60.948,61.0676,22980.0
2022-06-15 11:00:00,61.3,61.3,60.67,60.93,36503.0,61.1075,61.1075,60.4794,60.7386,36503.0
2022-06-15 11:30:00,60.91,61.04,60.72,60.99,43548.0,60.7187,60.8483,60.5293,60.7984,43548.0
2022-06-15 12:00:00,60.94,61.29,60.92,61.25,19244.0,60.7486,61.0975,60.7287,61.0576,19244.0
2022-06-15 12:30:00,61.31,61.36,60.89,60.91,22342.0,61.1174,61.1673,60.6988,60.7187,22342.0
2022-06-15 13:00:00,60.91,61.24,60.91,61.17,24262.0,60.7187,61.0477,60.7187,60.9779,24262.0
2022-06-15 13:30:00,61.17,61.49,60.9,61.41,30213.0,60.9779,61.2969,60.7087,61.2171,30213.0
2022-06-15 14:00:00,61.26,61.56,60.7,60.96,41961.0,61.0676,61.3666,60.5094,60.7685,41961.0
2022-06-15 14:30:00,60.96,62.15,60.47,61.42,72115.0,60.7685,61.9548,60.2801,61.2271,72115.0
2022-06-15 15:00:00,61.4,61.86,61.15,61.86,67539.0,61.2072,61.6657,60.9579,61.6657,67539.0
2022-06-15 15:30:00,61.84,62.14,61.16,61.35,228381.0,61.6458,61.9448,60.9679,61.1573,228381.0
2022-06-16 09:30:00,59.85,60.08,59.04,59.04,43981.0,59.662,59.8913,58.8546,58.8546,43981.0
2022-06-16 10:00:00,58.87,59.12,58.56,59.08,38921.0,58.6851,58.9343,58.3761,58.8944,38921.0
2022-06-16 10:30:00,59.08,59.15,58.1,58.1,55097.0,58.8944,58.9642,57.9175,57.9175,55097.0
2022-06-16 11:00:00,58.1,58.58,58.06,58.5,41702.0,57.9175,58.396,57.8776,58.3163,41702.0
2022-06-16 11:30:00,58.46,58.6,58.14,58.35,33692.0,58.2764,58.4159,57.9574,58.1667,33692.0
2022-06-16 12:00:00,58.39,58.45,58.05,58.19,39346.0,58.2066,58.2664,57.8677,58.0072,39346.0
2022-06-16 12:30:00,58.19,58.2,57.9,58.2,42510.0,58.0072,58.0172,57.7181,58.0172,42510.0
2022-06-16 13:00:00,58.19,58.48,57.99,58.43,33701.0,58.0072,58.2963,57.8079,58.2465,33701.0
2022-06-16 13:30:00,58.34,58.45,57.99,58.01,36313.0,58.1568,58.2664,57.8079,57.8278,36313.0
2022-06-16 14:00:00,58.01,58.12,57.94,58.0,40473.0,57.8278,57.9375,57.758,57.8178,40473.0
2022-06-16 14:30:00,57.97,58.15,57.62,57.73,49263.0,57.7879,57.9674,57.439,57.5487,49263.0
2022-06-16 15:00:00,57.73,58.22,57.72,58.16,50568.0,57.5487,58.0371,57.5387,57.9773,50568.0
2022-06-16 15:30:00,58.15,58.15,57.62,57.93,209344.0,57.9674,57.9674,57.439,57.7481,209344.0
2022-06-17 09:30:00,58.04,58.65,57.99,58.31,286915.0,57.8577,58.4658,57.8079,58.1269,286915.0
2022-06-17 10:00:00,58.29,58.31,57.37,57.55,45376.0,58.1069,58.1269,57.1898,57.3692,45376.0
2022-06-17 10:30:00,57.56,57.61,57.11,57.6,49365.0,57.3792,57.4291,56.9306,57.4191,49365.0
2022-06-17 11:00:00,57.61,58.38,57.46,58.3,47351.0,57.4291,58.1966,57.2795,58.1169,47351.0
2022-06-17 11:30:00,58.32,58.53,58.05,58.17,36556.0,58.1368,58.3462,57.8677,57.9873,36556.0
2022-06-17 12:00:00,58.1,58.39,57.85,58.31,33059.0,57.9175,58.2066,57.6683,58.1269,33059.0
2022-06-17 12:30:00,58.33,58.55,58.19,58.52,33159.0,58.1468,58.3661,58.0072,58.3362,33159.0
2022-06-17 13:00:00,58.52,59.04,58.45,58.67,37189.0,58.3362,58.8546,58.2664,58.4857,37189.0
2022-06-17 13:30:00,58.68,58.86,58.56,58.65,26362.0,58.4957,58.6751,58.3761,58.4658,26362.0
2022-06-17 14:00:00,58.67,59.1,58.61,58.95,49419.0,58.4857,58.9144,58.4259,58.7648,49419.0
2022-06-17 14:30:00,58.93,59.29,58.76,58.78,65341.0,58.7449,59.1038,58.5754,58.5954,65341.0
2022-06-17 15:00:00,58.78,58.92,58.34,58.87,112765.0,58.5954,58.7349,58.1568,58.6851,112765.0
2022-06-17 15:30:00,58.88,59.14,58.71,58.78,317247.0,58.6951,58.9543,58.5256,58.5954,317247.0
2022-06-21 09:30:00,60.0,60.0,58.96,59.87,56361.0,59.8115,59.8115,58.7748,59.682,56361.0
2022-06-21 10:00:00,59.89,60.04,59.62,59.73,46342.0,59.7019,59.8514,59.4327,59.5424,46342.0
2022-06-21 10:30:00,59.76,60.03,59.72,59.91,52890.0,59.5723,59.8415,59.5324,59.7218,52890.0
2022-06-21 11:00:00,59.91,59.91,59.45,59.5,26090.0,59.7218,59.7218,59.2633,59.3131,26090.0
2022-06-21 11:30:00,59.5,59.63,59.41,59.49,22225.0,59.3131,59.4427,59.2234,59.3032,22225.0
2022-06-21 12:00:00,59.51,59.72,59.5,59.69,17801.0,59.3231,59.5324,59.3131,59.5025,17801.0
2022-06-21 12:30:00,59.72,59.81,59.6,59.81,21202.0,59.5324,59.6221,59.4128,59.6221,21202.0
2022-06-21 13:00:00,59.83,59.84,59.42,59.49,42447.0,59.6421,59.6521,59.2334,59.3032,42447.0
2022-06-21 13:30:00,59.52,59.64,59.44,59.48,40051.0,59.3331,59.4527,59.2533,59.2932,40051.0
2022-06-21 14:00:00,59.51,59.61,59.28,59.44,63453.0,59.3231,59.4228,59.0938,59.2533,63453.0
2022-06-21 14:30:00,59.46,59.71,59.36,59.65,39471.0,59.2732,59.5225,59.1736,59.4626,39471.0
2022-06-21 15:00:00,59.64,59.86,59.62,59.79,45474.0,59.4527,59.672,59.4327,59.6022,45474.0
2022-06-21 15:30:00,59.8,59.82,59.6,59.66,152506.0,59.6122,59.6321,59.4128,59.4726,152506.0
2022-06-22 09:30:00,58.36,58.92,58.31,58.54,43309.0,58.1767,58.7349,58.1269,58.3561,43309.0
2022-06-22 10:00:00,58.5,59.0,58.32,58.98,53433.0,58.3163,58.8147,58.1368,58.7948,53433.0
2022-06-22 10:30:00,58.99,59.14,58.84,58.87,74305.0,58.8047,58.9543,58.6552,58.6851,74305.0
2022-06-22 11:00:00,58.87,59.17,58.65,59.13,34379.0,58.6851,58.9842,58.4658,58.9443,34379.0
2022-06-22 11:30:00,59.16,59.41,58.85,58.86,32705.0,58.9742,59.2234,58.6652,58.6751,32705.0
2022-06-22 12:00:00,58.87,59.19,58.8,59.16,20930.0,58.6851,59.0041,58.6153,58.9742,20930.0
2022-06-22 12:30:00,59.14,59.29,59.09,59.26,33785.0,58.9543,59.1038,58.9044,59.0739,33785.0
2022-06-22 13:00:00,59.28,59.63,59.15,59.63,29058.0,59.0938,59.4427,58.9642,59.4427,29058.0
2022-06-22 13:30:00,59.62,59.64,59.33,59.52,30249.0,59.4327,59.4527,59.1437,59.3331,30249.0
2022-06-22 14:00:00,59.53,59.84,59.5,59.59,34951.0,59.343,59.6521,59.3131,59.4028,34951.0
2022-06-22 14:30:00,59.6,59.75,59.55,59.67,46061.0,59.4128,59.5623,59.363,59.4826,46061.0
2022-06-22 15:00:00,59.67,59.68,59.4,59.45,59317.0,59.4826,59.4926,59.2134,59.2633,59317.0
2022-06-22 15:30:00,59.45,59.47,58.96,58.98,215099.0,59.2633,59.2832,58.7748,58.7948,215099.0
2022-06-23 09:30:00,58.88,59.74,57.93,58.31,44397.0,58.6951,59.5524,57.7481,58.1269,44397.0
2022-06-23 10:00:00,58.31,58.39,57.87,57.92,34787.0,58.1269,58.2066,57.6882,57.7381,34787.0
2022-06-23 10:30:00,57.97,58.23,57.85,58.18,37904.0,57.7879,58.0471,57.6683,57.9973,37904.0
2022-06-23 11:00:00,58.18,58.2,57.69,57.97,39708.0,57.9973,58.0172,57.5088,57.7879,39708.0
2022-06-23 11:30:00,57.99,58.02,57.68,57.76,35013.0,57.8079,57.8378,57.4988,57.5786,35013.0
2022-06-23 12:00:00,57.74,57.76,57.44,57.56,22580.0,57.5586,57.5786,57.2596,57.3792,22580.0
2022-06-23 12:30:00,57.54,57.6,57.39,57.5,31227.0,57.3593,57.4191,57.2097,57.3194,31227.0
2022-06-23 13:00:00,57.49,57.74,57.43,57.45,52733.0,57.3094,57.5586,57.2496,57.2696,52733.0
2022-06-23 13:30:00,57.46,57.49,57.24,57.41,44832.0,57.2795,57.3094,57.0602,57.2297,44832.0
2022-06-23 14:00:00,57.43,57.65,57.36,57.65,42891.0,57.2496,57.4689,57.1798,57.4689,42891.0
2022-06-23 14:30:00,57.65,57.91,57.65,57.86,45162.0,57.4689,57.7281,57.4689,57.6783,45162.0
2022-06-23 15:00:00,57.86,58.18,57.79,58.17,54581.0,57.6783,57.9973,57.6085,57.9873,54581.0
2022-06-23 15:30:00,58.17,58.36,58.09,58.23,162256.0,57.9873,58.1767,57.9075,58.0471,162256.0
2022-06-24 09:30:00,58.91,59.66,58.51,59.62,33427.0,58.725,59.4726,58.3262,59.4327,33427.0
2022-06-24 10:00:00,59.63,60.38,59.63,60.26,25389.0,59.4427,60.1904,59.4427,60.0707,25389.0
2022-06-24 10:30:00,60.25,60.47,60.19,60.35,21762.0,60.0608,60.2801,60.001,60.1604,21762.0
2022-06-24 11:00:00,60.34,60.51,60.23,60.51,18858.0,60.1505,60.3199,60.0408,60.3199,18858.0
2022-06-24 11:30:00,60.51,60.68,60.5,60.58,17476.0,60.3199,60.4894,60.31,60.3897,17476.0
2022-06-24 12:00:00,60.59,60.64,60.42,60.43,23076.0,60.3997,60.4495,60.2302,60.2402,23076.0
2022-06-24 12:30:00,60.41,60.47,60.32,60.39,24217.0,60.2203,60.2801,60.1305,60.2003,24217.0
2022-06-24 13:00:00,60.41,60.49,60.22,60.24,31053.0,60.2203,60.3,60.0309,60.0508,31053.0
2022-06-24 13:30:00,60.22,60.42,60.19,60.34,41673.0,60.0309,60.2302,60.001,60.1505,41673.0
2022-06-24 14:00:00,60.34,60.36,60.11,60.25,53012.0,60.1505,60.1704,59.9212,60.0608,53012.0
2022-06-24 14:30:00,60.25,60.34,60.24,60.28,43440.0,60.0608,60.1505,60.0508,60.0907,43440.0
2022-06-24 15:00:00,60.29,60.3,60.2,60.27,46927.0,60.1006,60.1106,60.0109,60.0807,46927.0
2022-06-24 15:30:00,60.27,60.64,60.2,60.64,195513.0,60.0807,60.4495,60.0109,60.4495,195513.0
2022-06-27 09:30:00,60.91,61.14,59.95,60.22,36269.0,60.7187,60.948,59.7617,60.0309,36269.0
2022-06-27 10:00:00,60.25,60.56,60.09,60.27,44832.0,60.0608,60.3698,59.9013,60.0807,44832.0
2022-06-27 10:30:00,60.3,61.0,60.28,60.87,36553.0,60.1106,60.8084,60.0907,60.6788,36553.0
2022-06-27 11:00:00,60.89,61.26,60.82,61.18,26469.0,60.6988,61.0676,60.629,60.9878,26469.0
2022-06-27 11:30:00,61.17,61.17,60.98,61.12,22360.0,60.9779,60.9779,60.7885,60.928,22360.0
2022-06-27 12:00:00,61.12,61.13,60.82,60.84,19609.0,60.928,60.938,60.629,60.6489,19609.0
2022-06-27 12:30:00,60.81,60.9,60.73,60.83,26459.0,60.619,60.7087,60.5393,60.6389,26459.0
2022-06-27 13:00:00,60.87,61.07,60.68,60.87,37533.0,60.6788,60.8782,60.4894,60.6788,37533.0
2022-06-27 13:30:00,60.87,60.91,60.64,60.8,20770.0,60.6788,60.7187,60.4495,60.609,20770.0
2022-06-27 14:00:00,60.77,61.01,60.67,60.99,42936.0,60.5791,60.8184,60.4794,60.7984,42936.0
2022-06-27 14:30:00,61.0,61.1,60.93,60.95,29907.0,60.8084,60.9081,60.7386,60.7586,29907.0
2022-06-27 15:00:00,60.92,61.07,60.77,60.98,35902.0,60.7287,60.8782,60.5791,60.7885,35902.0
2022-06-27 15:30:00,60.96,60.96,60.58,60.79,142182.0,60.7685,60.7685,60.3897,60.5991,142182.0
2022-06-28 09:30:00,61.3,62.26,61.3,62.2,29973.0,61.1075,62.0645,61.1075,62.0046,29973.0
2022-06-28 10:00:00,62.17,62.17,61.62,61.72,31149.0,61.9747,61.9747,61.4265,61.5261,31149.0
2022-06-28 10:30:00,61.71,61.71,61.37,61.64,22448.0,61.5162,61.5162,61.1772,61.4464,22448.0
2022-06-28 11:00:00,61.63,61.72,60.87,60.88,25322.0,61.4364,61.5261,60.6788,60.6888,25322.0
2022-06-28 11:30:00,60.86,60.94,60.41,60.5,28646.0,60.6688,60.7486,60.2203,60.31,28646.0
2022-06-28 12:00:00,60.49,60.93,60.44,60.87,22594.0,60.3,60.7386,60.2502,60.6788,22594.0
2022-06-28 12:30:00,60.87,60.96,60.67,60.73,28253.0,60.6788,60.7685,60.4794,60.5393,28253.0
2022-06-28 13:00:00,60.74,60.77,60.39,60.62,20804.0,60.5492,60.5791,60.2003,60.4296,20804.0
2022-06-28 13:30:00,60.63,60.65,60.41,60.43,36946.0,60.4396,60.4595,60.2203,60.2402,36946.0
2022-06-28 14:00:00,60.41,60.53,60.21,60.43,37343.0,60.2203,60.3399,60.0209,60.2402,37343.0
2022-06-28 14:30:00,60.43,60.57,60.25,60.48,37140.0,60.2402,60.3798,60.0608,60.29,37140.0
2022-06-28 15:00:00,60.48,60.73,60.45,60.58,45495.0,60.29,60.5393,60.2601,60.3897,45495.0
2022-06-28 15:30:00,60.56,60.62,59.98,60.05,163454.0,60.3698,60.4296,59.7916,59.8614,163454.0
2022-06-29 09:30:00,60.13,60.13,58.83,58.9,38065.0,59.9411,59.9411,58.6452,58.715,38065.0
2022-06-29 10:00:00,58.92,59.24,58.56,59.03,37527.0,58.7349,59.0539,58.3761,58.8446,37527.0
2022-06-29 10:30:00,59.04,59.21,58.75,58.92,42484.0,58.8546,59.024,58.5655,58.7349,42484.0
2022-06-29 11:00:00,58.92,59.21,58.77,59.19,29410.0,58.7349,59.024,58.5854,59.0041,29410.0
2022-06-29 11:30:00,59.21,59.63,59.16,59.6,39102.0,59.024,59.4427,58.9742,59.4128,39102.0
2022-06-29 12:00:00,59.6,59.7,59.45,59.48,27205.0,59.4128,59.5125,59.2633,59.2932,27205.0
2022-06-29 12:30:00,59.47,59.68,59.38,59.53,34036.0,59.2832,59.4926,59.1935,59.343,34036.0
2022-06-29 13:00:00,59.51,59.72,59.41,59.66,52387.0,59.3231,59.5324,59.2234,59.4726,52387.0
2022-06-29 13:30:00,59.67,59.98,59.61,59.96,56980.0,59.4826,59.7916,59.4228,59.7717,56980.0
2022-06-29 14:00:00,59.96,60.14,59.91,60.05,55030.0,59.7717,59.9511,59.7218,59.8614,55030.0
2022-06-29 14:30:00,60.07,60.1,59.91,60.0,44477.0,59.8813,59.9112,59.7218,59.8115,44477.0
2022-06-29 15:00:00,60.0,60.3,59.89,60.3,50747.0,59.8115,60.1106,59.7019,60.1106,50747.0
2022-06-29 15:30:00,60.29,60.29,59.84,59.9,197113.0,60.1006,60.1006,59.6521,59.7119,197113.0
2022-06-30 09:30:00,59.08,59.55,58.57,58.76,49143.0,58.8944,59.363,58.386,58.5754,49143.0
2022-06-30 10:00:00,58.69,59.32,58.53,59.14,31797.0,58.5057,59.1337,58.3462,58.9543,31797.0
2022-06-30 10:30:00,59.17,59.95,59.17,59.87,35706.0,58.9842,59.7617,58.9842,59.682,35706.0
2022-06-30 11:00:00,59.84,60.66,59.78,60.55,36523.0,59.6521,60.4695,59.5922,60.3598,36523.0
2022-06-30 11:30:00,60.55,60.68,60.29,60.67,40074.0,60.3598,60.4894,60.1006,60.4794,40074.0
2022-06-30 12:00:00,60.66,61.19,60.55,61.15,38601.0,60.4695,60.9978,60.3598,60.9579,38601.0
2022-06-30 12:30:00,61.2,61.34,60.92,61.12,29053.0,61.0078,61.1473,60.7287,60.928,29053.0
2022-06-30 13:00:00,61.15,61.26,60.7,61.04,35341.0,60.9579,61.0676,60.5094,60.8483,35341.0
2022-06-30 13:30:00,61.02,61.41,61.0,61.26,41151.0,60.8283,61.2171,60.8084,61.0676,41151.0
2022-06-30 14:00:00,61.28,61.34,60.94,61.13,36652.0,61.0875,61.1473,60.7486,60.938,36652.0
2022-06-30 14:30:00,61.18,61.21,60.74,60.82,35929.0,60.9878,61.0177,60.5492,60.629,35929.0
2022-06-30 15:00:00,60.8,60.86,60.38,60.85,51718.0,60.609,60.6688,60.1904,60.6589,51718.0
2022-06-30 15:30:00,60.84,61.11,60.63,61.08,348077.0,60.6489,60.9181,60.4396,60.8882,348077.0
2022-07-01 09:30:00,60.68,61.99,60.68,61.55,40241.0,60.4894,61.7953,60.4894,61.3567,40241.0
2022-07-01 10:00:00,61.61,61.64,60.26,60.33,39242.0,61.4165,61.4464,60.0707,60.1405,39242.0
2022-07-01 10:30:00,60.31,60.36,59.98,60.19,64967.0,60.1206,60.1704,59.7916,60.001,64967.0
2022-07-01 11:00:00,60.16,60.55,60.11,60.4,40099.0,59.971,60.3598,59.9212,60.2103,40099.0
2022-07-01 11:30:00,60.41,60.53,59.91,60.03,19604.0,60.2203,60.3399,59.7218,59.8415,19604.0
2022-07-01 12:00:00,60.01,60.28,59.96,60.24,20957.0,59.8215,60.0907,59.7717,60.0508,20957.0
2022-07-01 12:30:00,60.26,60.33,59.98,60.03,21552.0,60.0707,60.1405,59.7916,59.8415,21552.0
2022-07-01 13:00:00,60.09,60.32,60.01,60.3,22128.0,59.9013,60.1305,59.8215,60.1106,22128.0
2022-07-01 13:30:00,60.31,60.38,60.18,60.23,38264.0,60.1206,60.1904,59.991,60.0408,38264.0
2022-07-01 14:00:00,60.22,60.51,60.12,60.39,41708.0,60.0309,60.3199,59.9312,60.2003,41708.0
2022-07-01 14:30:00,60.36,60.59,60.35,60.45,40502.0,60.1704,60.3997,60.1604,60.2601,40502.0
2022-07-01 15:00:00,60.46,60.75,60.26,60.74,52989.0,60.2701,60.5592,60.0707,60.5492,52989.0
2022-07-01 15:30:00,60.74,61.17,60.73,61.12,206528.0,60.5492,60.9779,60.5393,60.928,206528.0
2022-07-05 09:30:00,59.6,59.61,58.39,58.51,54511.0,59.4128,59.4228,58.2066,58.3262,54511.0
2022-07-05 10:00:00,58.47,58.7,58.1,58.35,44255.0,58.2864,58.5156,57.9175,58.1667,44255.0
2022-07-05 10:30:00,58.38,58.9,58.3,58.45,44245.0,58.1966,58.715,58.1169,58.2664,44245.0
2022-07-05 11:00:00,58.44,58.65,58.28,58.57,35823.0,58.2564,58.4658,58.097,58.386,35823.0
2022-07-05 11:30:00,58.56,58.95,58.48,58.83,20890.0,58.3761,58.7648,58.2963,58.6452,20890.0
2022-07-05 12:00:00,58.84,59.04,58.69,58.86,20912.0,58.6552,58.8546,58.5057,58.6751,20912.0
2022-07-05 12:30:00,58.9,58.93,58.49,58.6,20402.0,58.715,58.7449,58.3063,58.4159,20402.0
2022-07-05 13:00:00,58.62,59.06,58.62,58.85,26786.0,58.4359,58.8745,58.4359,58.6652,26786.0
2022-07-05 13:30:00,58.85,59.11,58.82,58.85,23611.0,58.6652,58.9243,58.6353,58.6652,23611.0
2022-07-05 14:00:00,58.87,59.14,58.85,59.13,25419.0,58.6851,58.9543,58.6652,58.9443,25419.0
2022-07-05 14:30:00,59.12,59.32,59.11,59.18,56979.0,58.9343,59.1337,58.9243,58.9941,56979.0
2022-07-05 15:00:00,59.17,59.54,59.06,59.45,46791.0,58.9842,59.353,58.8745,59.2633,46791.0
2022-07-05 15:30:00,59.46,59.59,59.26,59.57,227789.0,59.2732,59.4028,59.0739,59.3829,227789.0
2022-07-06 09:30:00,59.74,60.21,59.01,59.03,20935.0,59.5524,60.0209,58.8247,58.8446,20935.0
2022-07-06 10:00:00,58.86,59.55,58.82,59.51,26839.0,58.6751,59.363,58.6353,59.3231,26839.0
2022-07-06 10:30:00,59.45,59.55,59.09,59.32,30325.0,59.2633,59.363,58.9044,59.1337,30325.0
2022-07-06 11:00:00,59.31,59.31,58.94,59.01,22090.0,59.1237,59.1237,58.7549,58.8247,22090.0
2022-07-06 11:30:00,59.02,59.22,58.78,59.21,19660.0,58.8346,59.034,58.5954,59.024,19660.0
2022-07-06 12:00:00,59.22,59.22,59.0,59.1,15970.0,59.034,59.034,58.8147,58.9144,15970.0
2022-07-06 12:30:00,59.08,59.11,58.96,59.11,16052.0,58.8944,58.9243,58.7748,58.9243,16052.0
2022-07-06 13:00:00,59.14,59.31,59.14,59.24,17627.0,58.9543,59.1237,58.9543,59.0539,17627.0
2022-07-06 13:30:00,59.22,59.59,59.2,59.55,21710.0,59.034,59.4028,59.0141,59.363,21710.0
2022-07-06 14:00:00,59.55,60.02,59.45,60.02,45166.0,59.363,59.8315,59.2633,59.8315,45166.0
2022-07-06 14:30:00,60.06,60.55,59.93,60.33,46766.0,59.8714,60.3598,59.7418,60.1405,46766.0
2022-07-06 15:00:00,60.32,60.49,60.1,60.47,33823.0,60.1305,60.3,59.9112,60.2801,33823.0
2022-07-06 15:30:00,60.46,60.57,60.06,60.26,132776.0,60.2701,60.3798,59.8714,60.0707,132776.0
2022-07-07 09:30:00,60.82,61.53,60.82,61.26,26438.0,60.629,61.3367,60.629,61.0676,26438.0
2022-07-07 10:00:00,61.21,61.24,60.67,61.05,26834.0,61.0177,61.0477,60.4794,60.8583,26834.0
2022-07-07 10:30:00,61.04,61.35,60.97,61.21,17205.0,60.8483,61.1573,60.7785,61.0177,17205.0
2022-07-07 11:00:00,61.26,61.44,61.16,61.37,15389.0,61.0676,61.247,60.9679,61.1772,15389.0
2022-07-07 11:30:00,61.34,61.45,61.25,61.34,12143.0,61.1473,61.257,61.0576,61.1473,12143.0
2022-07-07 12:00:00,61.33,61.46,61.32,61.4,15047.0,61.1374,61.267,61.1274,61.2072,15047.0
2022-07-07 12:30:00,61.38,61.54,61.31,61.34,13379.0,61.1872,61.3467,61.1174,61.1473,13379.0
2022-07-07 13:00:00,61.35,61.54,61.29,61.46,15892.0,61.1573,61.3467,61.0975,61.267,15892.0
2022-07-07 13:30:00,61.47,61.62,61.44,61.6,25349.0,61.2769,61.4265,61.247,61.4065,25349.0
2022-07-07 14:00:00,61.59,61.86,61.59,61.78,21663.0,61.3966,61.6657,61.3966,61.586,21663.0
2022-07-07 14:30:00,61.77,61.89,61.64,61.89,15901.0,61.576,61.6956,61.4464,61.6956,15901.0
2022-07-07 15:00:00,61.87,61.87,61.65,61.65,32836.0,61.6757,61.6757,61.4564,61.4564,32836.0
2022-07-07 15:30:00,61.68,61.71,61.46,61.62,101521.0,61.4863,61.5162,61.267,61.4265,101521.0
2022-07-08 09:30:00,61.6,61.68,60.85,60.9,27478.0,61.4065,61.4863,60.6589,60.7087,27478.0
2022-07-08 10:00:00,60.81,61.38,60.68,61.3,37783.0,60.619,61.1872,60.4894,61.1075,37783.0
2022-07-08 10:30:00,61.3,61.37,61.12,61.28,37941.0,61.1075,61.1772,60.928,61.0875,37941.0
2022-07-08 11:00:00,61.31,61.35,61.15,61.33,16800.0,61.1174,61.1573,60.9579,61.1374,16800.0
2022-07-08 11:30:00,61.3,61.31,61.02,61.14,24671.0,61.1075,61.1174,60.8283,60.948,24671.0
2022-07-08 12:00:00,61.16,61.16,60.88,60.92,23215.0,60.9679,60.9679,60.6888,60.7287,23215.0
2022-07-08 12:30:00,60.92,60.93,60.6,60.62,16901.0,60.7287,60.7386,60.4097,60.4296,16901.0
2022-07-08 13:00:00,60.63,60.92,60.62,60.9,37497.0,60.4396,60.7287,60.4296,60.7087,37497.0
2022-07-08 13:30:00,60.91,60.91,60.68,60.73,27963.0,60.7187,60.7187,60.4894,60.5393,27963.0
2022-07-08 14:00:00,60.72,61.01,60.67,61.0,17592.0,60.5293,60.8184,60.4794,60.8084,17592.0
2022-07-08 14:30:00,60.97,61.04,60.92,61.03,31276.0,60.7785,60.8483,60.7287,60.8383,31276.0
2022-07-08 15:00:00,61.03,61.13,60.98,61.03,42325.0,60.8383,60.938,60.7885,60.8383,42325.0
2022-07-08 15:30:00,61.03,61.18,60.88,61.06,136150.0,60.8383,60.9878,60.6888,60.8682,136150.0
2022-07-11 09:30:00,60.5,60.96,60.27,60.92,18431.0,60.31,60.7685,60.0807,60.7287,18431.0
2022-07-11 10:00:00,60.86,61.0,60.52,60.56,10895.0,60.6688,60.8084,60.3299,60.3698,10895.0
2022-07-11 10:30:00,60.6,60.73,60.42,60.42,16571.0,60.4097,60.5393,60.2302,60.2302,16571.0
2022-07-11 11:00:00,60.37,60.7,60.36,60.63,13399.0,60.1804,60.5094,60.1704,60.4396,13399.0
2022-07-11 11:30:00,60.62,60.65,60.39,60.48,22178.0,60.4296,60.4595,60.2003,60.29,22178.0
2022-07-11 12:00:00,60.56,60.6,60.41,60.6,12399.0,60.3698,60.4097,60.2203,60.4097,12399.0
2022-07-11 12:30:00,60.56,60.74,60.42,60.48,52702.0,60.3698,60.5492,60.2302,60.29,52702.0
2022-07-11 13:00:00,60.48,60.59,60.43,60.56,32355.0,60.29,60.3997,60.2402,60.3698,32355.0
2022-07-11 13:30:00,60.55,60.76,60.54,60.66,81753.0,60.3598,60.5692,60.3499,60.4695,81753.0
2022-07-11 14:00:00,60.66,60.66,60.5,60.56,26651.0,60.4695,60.4695,60.31,60.3698,26651.0
2022-07-11 14:30:00,60.56,60.69,60.5,60.5,24853.0,60.3698,60.4994,60.31,60.31,24853.0
2022-07-11 15:00:00,60.51,60.58,60.41,60.56,31382.0,60.3199,60.3897,60.2203,60.3698,31382.0
2022-07-11 15:30:00,60.56,60.68,60.29,60.29,252826.0,60.3698,60.4894,60.1006,60.1006,252826.0
2022-07-12 09:30:00,60.08,61.69,60.08,61.59,36725.0,59.8913,61.4962,59.8913,61.3966,36725.0
2022-07-12 10:00:00,61.44,61.65,61.05,61.06,41311.0,61.247,61.4564,60.8583,60.8682,41311.0
2022-07-12 10:30:00,61.15,61.7,61.15,61.7,24791.0,60.9579,61.5062,60.9579,61.5062,24791.0
2022-07-12 11:00:00,61.73,61.97,61.69,61.83,21826.0,61.5361,61.7754,61.4962,61.6358,21826.0
2022-07-12 11:30:00,61.82,61.84,61.72,61.76,15993.0,61.6258,61.6458,61.5261,61.566,15993.0
2022-07-12 12:00:00,61.81,61.92,61.72,61.89,12817.0,61.6159,61.7255,61.5261,61.6956,12817.0
2022-07-12 12:30:00,61.94,62.05,61.88,62.0,25884.0,61.7455,61.8551,61.6856,61.8053,25884.0
2022-07-12 13:00:00,62.02,62.04,61.67,61.7,14915.0,61.8252,61.8451,61.4763,61.5062,14915.0
2022-07-12 13:30:00,61.73,61.78,61.64,61.73,20481.0,61.5361,61.586,61.4464,61.5361,20481.0
2022-07-12 14:00:00,61.72,61.93,61.63,61.86,47256.0,61.5261,61.7355,61.4364,61.6657,47256.0
2022-07-12 14:30:00,61.87,61.89,61.31,61.31,23580.0,61.6757,61.6956,61.1174,61.1174,23580.0
2022-07-12 15:00:00,61.29,61.29,60.82,60.85,45637.0,61.0975,61.0975,60.629,60.6589,45637.0
2022-07-12 15:30:00,60.85,60.93,60.7,60.92,142999.0,60.6589,60.7386,60.5094,60.7287,142999.0
2022-07-13 09:30:00,59.66,60.66,59.62,60.2,37471.0,59.4726,60.4695,59.4327,60.0109,37471.0
2022-07-13 10:00:00,60.16,60.19,59.46,59.76,17739.0,59.971,60.001,59.2732,59.5723,17739.0
2022-07-13 10:30:00,59.72,60.21,59.72,60.14,21125.0,59.5324,60.0209,59.5324,59.9511,21125.0
2022-07-13 11:00:00,60.17,60.47,59.89,59.93,21051.0,59.981,60.2801,59.7019,59.7418,21051.0
2022-07-13 11:30:00,59.9,60.01,59.67,59.85,16560.0,59.7119,59.8215,59.4826,59.662,16560.0
2022-07-13 12:00:00,59.83,60.07,59.78,60.0,14583.0,59.6421,59.8813,59.5922,59.8115,14583.0
2022-07-13 12:30:00,59.99,60.23,59.97,60.23,25020.0,59.8016,60.0408,59.7816,60.0408,25020.0
2022-07-13 13:00:00,60.24,60.4,60.15,60.24,16344.0,60.0508,60.2103,59.9611,60.0508,16344.0
2022-07-13 13:30:00,60.22,60.29,60.1,60.25,14452.0,60.0309,60.1006,59.9112,60.0608,14452.0
2022-07-13 14:00:00,60.2,60.21,59.85,60.13,25041.0,60.0109,60.0209,59.662,59.9411,25041.0
2022-07-13 14:30:00,60.16,60.33,60.12,60.33,34052.0,59.971,60.1405,59.9312,60.1405,34052.0
2022-07-13 15:00:00,60.34,60.34,60.11,60.24,17744.0,60.1505,60.1505,59.9212,60.0508,17744.0
2022-07-13 15:30:00,60.26,60.27,59.93,59.94,95507.0,60.0707,60.0807,59.7418,59.7517,95507.0
2022-07-14 09:30:00,58.61,58.93,57.96,58.62,36110.0,58.4259,58.7449,57.778,58.4359,36110.0
2022-07-14 10:00:00,58.57,58.8,58.4,58.76,30683.0,58.386,58.6153,58.2166,58.5754,30683.0
2022-07-14 10:30:00,58.79,58.89,58.48,58.53,22788.0,58.6053,58.705,58.2963,58.3462,22788.0
2022-07-14 11:00:00,58.67,58.95,58.54,58.89,27303.0,58.4857,58.7648,58.3561,58.705,27303.0
2022-07-14 11:30:00,58.91,59.16,58.65,59.0,12174.0,58.725,58.9742,58.4658,58.8147,12174.0
2022-07-14 12:00:00,59.07,59.08,58.74,58.74,13653.0,58.8845,58.8944,58.5555,58.5555,13653.0
2022-07-14 12:30:00,58.7,58.79,58.25,58.42,15593.0,58.5156,58.6053,58.067,58.2365,15593.0
2022-07-14 13:00:00,58.43,58.72,58.36,58.65,23906.0,58.2465,58.5356,58.1767,58.4658,23906.0
2022-07-14 13:30:00,58.63,58.83,58.44,58.75,18159.0,58.4459,58.6452,58.2564,58.5655,18159.0
2022-07-14 14:00:00,58.78,59.16,58.76,59.16,23268.0,58.5954,58.9742,58.5754,58.9742,23268.0
2022-07-14 14:30:00,59.13,59.22,58.97,59.12,21294.0,58.9443,59.034,58.7848,58.9343,21294.0
2022-07-14 15:00:00,59.11,59.18,58.97,59.13,46453.0,58.9243,58.9941,58.7848,58.9443,46453.0
2022-07-14 15:30:00,59.1,59.15,58.9,59.06,170295.0,58.9144,58.9642,58.715,58.8745,170295.0
2022-07-15 09:30:00,60.24,60.43,59.47,59.53,48326.0,60.0508,60.2402,59.2832,59.343,48326.0
2022-07-15 10:00:00,59.58,60.4,59.58,60.4,17816.0,59.3929,60.2103,59.3929,60.2103,17816.0
2022-07-15 10:30:00,60.46,60.52,60.12,60.12,20840.0,60.2701,60.3299,59.9312,59.9312,20840.0
2022-07-15 11:00:00,60.11,60.33,60.08,60.12,24195.0,59.9212,60.1405,59.8913,59.9312,24195.0
2022-07-15 11:30:00,60.11,60.3,60.06,60.13,19253.0,59.9212,60.1106,59.8714,59.9411,19253.0
2022-07-15 12:00:00,60.14,60.22,60.04,60.09,16617.0,59.9511,60.0309,59.8514,59.9013,16617.0
2022-07-15 12:30:00,60.11,60.11,59.91,60.1,9344.0,59.9212,59.9212,59.7218,59.9112,9344.0
2022-07-15 13:00:00,60.1,60.21,60.06,60.16,15205.0,59.9112,60.0209,59.8714,59.971,15205.0
2022-07-15 13:30:00,60.15,60.22,60.07,60.16,13234.0,59.9611,60.0309,59.8813,59.971,13234.0
2022-07-15 14:00:00,60.16,60.2,60.04,60.04,10853.0,59.971,60.0109,59.8514,59.8514,10853.0
2022-07-15 14:30:00,60.11,60.24,60.05,60.15,19762.0,59.9212,60.0508,59.8614,59.9611,19762.0
2022-07-15 15:00:00,60.11,60.13,60.01,60.09,15433.0,59.9212,59.9411,59.8215,59.9013,15433.0
2022-07-15 15:30:00,60.1,60.17,59.9,60.13,104652.0,59.9112,59.981,59.7119,59.9411,104652.0
2022-07-18 09:30:00,61.11,61.66,60.99,61.07,38745.0,60.9181,61.4663,60.7984,60.8782,38745.0
2022-07-18 10:00:00,61.13,61.25,60.88,61.12,21589.0,60.938,61.0576,60.6888,60.928,21589.0
2022-07-18 10:30:00,61.23,61.39,61.1,61.32,19465.0,61.0377,61.1972,60.9081,61.1274,19465.0
2022-07-18 11:00:00,61.31,61.31,61.11,61.11,25786.0,61.1174,61.1174,60.9181,60.9181,25786.0
2022-07-18 11:30:00,61.12,61.24,61.02,61.23,52255.0,60.928,61.0477,60.8283,61.0377,52255.0
2022-07-18 12:00:00,61.24,61.24,60.92,61.0,32913.0,61.0477,61.0477,60.7287,60.8084,32913.0
2022-07-18 12:30:00,61.0,61.02,60.77,60.78,25563.0,60.8084,60.8283,60.5791,60.5891,25563.0
2022-07-18 13:00:00,60.77,60.88,60.53,60.88,93864.0,60.5791,60.6888,60.3399,60.6888,93864.0
2022-07-18 13:30:00,60.88,60.88,60.44,60.45,30887.0,60.6888,60.6888,60.2502,60.2601,30887.0
2022-07-18 14:00:00,60.42,60.49,60.19,60.22,24025.0,60.2302,60.3,60.001,60.0309,24025.0
2022-07-18 14:30:00,60.21,60.36,60.08,60.2,25863.0,60.0209,60.1704,59.8913,60.0109,25863.0
2022-07-18 15:00:00,60.18,60.44,60.17,60.29,38407.0,59.991,60.2502,59.981,60.1006,38407.0
2022-07-18 15:30:00,60.3,60.31,59.81,60.1,137605.0,60.1106,60.1206,59.6221,59.9112,137605.0
2022-07-19 09:30:00,60.72,61.81,60.67,61.81,18906.0,60.5293,61.6159,60.4794,61.6159,18906.0
2022-07-19 10:00:00,61.82,62.39,61.81,62.35,34592.0,61.6258,62.194,61.6159,62.1542,34592.0
2022-07-19 10:30:00,62.35,62.42,62.22,62.36,27950.0,62.1542,62.2239,62.0246,62.1641,27950.0
2022-07-19 11:00:00,62.4,62.59,62.29,62.54,47906.0,62.204,62.3934,62.0944,62.3436,47906.0
2022-07-19 11:30:00,62.55,62.67,62.41,62.54,19655.0,62.3535,62.4732,62.214,62.3436,19655.0
2022-07-19 12:00:00,62.51,62.52,62.25,62.38,25345.0,62.3137,62.3236,62.0545,62.1841,25345.0
2022-07-19 12:30:00,62.39,62.65,62.37,62.62,24663.0,62.194,62.4532,62.1741,62.4233,24663.0
2022-07-19 13:00:00,62.62,62.65,62.47,62.58,22733.0,62.4233,62.4532,62.2738,62.3834,22733.0
2022-07-19 13:30:00,62.61,62.85,62.6,62.79,48579.0,62.4134,62.6526,62.4034,62.5928,48579.0
2022-07-19 14:00:00,62.81,62.91,62.69,62.69,47298.0,62.6127,62.7124,62.4931,62.4931,47298.0
2022-07-19 14:30:00,62.69,62.95,62.69,62.9,60735.0,62.4931,62.7523,62.4931,62.7024,60735.0
2022-07-19 15:00:00,62.91,63.06,62.83,63.05,36697.0,62.7124,62.8619,62.6327,62.852,36697.0
2022-07-19 15:30:00,63.04,63.34,62.93,63.13,170306.0,62.842,63.1411,62.7323,62.9317,170306.0
2022-07-20 09:30:00,63.17,63.17,62.55,62.82,17231.0,62.9716,62.9716,62.3535,62.6227,17231.0
2022-07-20 10:00:00,62.83,63.41,62.68,63.27,11285.0,62.6327,63.2108,62.4831,63.0713,11285.0
2022-07-20 10:30:00,63.25,63.73,63.25,63.69,11455.0,63.0513,63.5298,63.0513,63.49,11455.0
2022-07-20 11:00:00,63.72,63.73,63.38,63.44,37930.0,63.5199,63.5298,63.1809,63.2407,37930.0
2022-07-20 11:30:00,63.45,63.52,63.19,63.43,22023.0,63.2507,63.3205,62.9915,63.2308,22023.0
2022-07-20 12:00:00,63.42,63.69,63.41,63.54,22162.0,63.2208,63.49,63.2108,63.3404,22162.0
2022-07-20 12:30:00,63.59,63.64,63.25,63.54,9477.0,63.3903,63.4401,63.0513,63.3404,9477.0
2022-07-20 13:00:00,63.49,63.53,63.23,63.51,21624.0,63.2906,63.3305,63.0314,63.3105,21624.0
2022-07-20 13:30:00,63.5,63.67,63.26,63.26,16463.0,63.3006,63.47,63.0613,63.0613,16463.0
2022-07-20 14:00:00,63.27,63.72,63.27,63.71,22164.0,63.0713,63.5199,63.0713,63.5099,22164.0
2022-07-20 14:30:00,63.67,63.98,63.57,63.96,43152.0,63.47,63.779,63.3703,63.7591,43152.0
2022-07-20 15:00:00,63.98,64.27,63.98,64.22,101920.0,63.779,64.0681,63.779,64.0183,101920.0
2022-07-20 15:30:00,64.24,64.25,63.89,64.0,101211.0,64.0382,64.0482,63.6893,63.799,101211.0
2022-07-21 09:30:00,63.84,63.89,63.17,63.89,22208.0,63.6395,63.6893,62.9716,63.6893,22208.0
2022-07-21 10:00:00,63.89,63.89,63.21,63.25,19597.0,63.6893,63.6893,63.0115,63.0513,19597.0
2022-07-21 10:30:00,63.29,63.96,63.26,63.96,138948.0,63.0912,63.7591,63.0613,63.7591,138948.0
2022-07-21 11:00:00,63.96,64.07,63.63,63.77,22268.0,63.7591,63.8688,63.4301,63.5697,22268.0
2022-07-21 11:30:00,63.77,63.97,63.77,63.87,18029.0,63.5697,63.7691,63.5697,63.6694,18029.0
2022-07-21 12:00:00,63.86,63.96,63.76,63.92,19929.0,63.6594,63.7591,63.5597,63.7192,19929.0
2022-07-21 12:30:00,63.95,64.04,63.85,64.0,59007.0,63.7491,63.8389,63.6495,63.799,59007.0
2022-07-21 13:00:00,64.04,64.07,63.83,63.92,10081.0,63.8389,63.8688,63.6295,63.7192,10081.0
2022-07-21 13:30:00,63.88,63.98,63.72,63.81,14076.0,63.6794,63.779,63.5199,63.6096,14076.0
2022-07-21 14:00:00,63.83,63.99,63.81,63.96,17098.0,63.6295,63.789,63.6096,63.7591,17098.0
2022-07-21 14:30:00,63.95,63.96,63.73,63.83,22450.0,63.7491,63.7591,63.5298,63.6295,22450.0
2022-07-21 15:00:00,63.8,64.11,63.8,64.1,21601.0,63.5996,63.9086,63.5996,63.8987,21601.0
2022-07-21 15:30:00,64.09,64.48,64.06,64.46,124189.0,63.8887,64.2775,63.8588,64.2575,124189.0
2022-07-22 09:30:00,64.73,64.94,64.14,64.27,14744.0,64.5267,64.736,63.9385,64.0681,14744.0
2022-07-22 10:00:00,64.23,64.6,64.18,64.55,16823.0,64.0283,64.3971,63.9784,64.3473,16823.0
2022-07-22 10:30:00,64.59,64.84,64.51,64.75,21227.0,64.3871,64.6363,64.3074,64.5466,21227.0
2022-07-22 11:00:00,64.73,64.86,64.56,64.63,30465.0,64.5267,64.6563,64.3572,64.427,30465.0
2022-07-22 11:30:00,64.62,64.66,64.31,64.47,33058.0,64.417,64.4569,64.108,64.2675,33058.0
2022-07-22 12:00:00,64.5,64.5,64.16,64.23,12688.0,64.2974,64.2974,63.9585,64.0283,12688.0
2022-07-22 12:30:00,64.26,64.33,64.1,64.1,15076.0,64.0582,64.1279,63.8987,63.8987,15076.0
2022-07-22 13:00:00,64.06,64.06,63.75,63.87,12700.0,63.8588,63.8588,63.5498,63.6694,12700.0
2022-07-22 13:30:00,63.84,63.84,63.59,63.79,17073.0,63.6395,63.6395,63.3903,63.5896,17073.0
2022-07-22 14:00:00,63.78,63.78,63.5,63.66,14389.0,63.5797,63.5797,63.3006,63.4601,14389.0
2022-07-22 14:30:00,63.64,63.76,63.55,63.65,14192.0,63.4401,63.5597,63.3504,63.4501,14192.0
2022-07-22 15:00:00,63.64,63.77,63.59,63.71,19315.0,63.4401,63.5697,63.3903,63.5099,19315.0
2022-07-22 15:30:00,63.73,63.85,63.58,63.83,110485.0,63.5298,63.6495,63.3803,63.6295,110485.0
2022-07-25 09:30:00,63.99,64.37,63.47,64.22,25602.0,63.789,64.1678,63.2707,64.0183,25602.0
2022-07-25 10:00:00,64.14,64.5,63.97,64.36,42059.0,63.9385,64.2974,63.7691,64.1579,42059.0
2022-07-25 10:30:00,64.37,64.56,64.23,64.44,21084.0,64.1678,64.3572,64.0283,64.2376,21084.0
2022-07-25 11:00:00,64.47,64.54,64.26,64.48,16816.0,64.2675,64.3373,64.0582,64.2775,16816.0
2022-07-25 11:30:00,64.52,64.72,64.51,64.58,11928.0,64.3174,64.5167,64.3074,64.3772,11928.0
2022-07-25 12:00:00,64.6,64.63,64.24,64.31,39399.0,64.3971,64.427,64.0382,64.108,39399.0
2022-07-25 12:30:00,64.31,64.52,64.3,64.44,23213.0,64.108,64.3174,64.098,64.2376,23213.0
2022-07-25 13:00:00,64.45,64.5,64.3,64.32,8969.0,64.2476,64.2974,64.098,64.118,8969.0
2022-07-25 13:30:00,64.34,64.39,64.03,64.1,34503.0,64.1379,64.1878,63.8289,63.8987,34503.0
2022-07-25 14:00:00,64.1,64.24,64.03,64.09,24456.0,63.8987,64.0382,63.8289,63.8887,24456.0
2022-07-25 14:30:00,64.07,64.15,63.89,63.91,16685.0,63.8688,63.9485,63.6893,63.7093,16685.0
2022-07-25 15:00:00,63.91,63.97,63.77,63.9,27099.0,63.7093,63.7691,63.5697,63.6993,27099.0
2022-07-25 15:30:00,63.88,64.34,63.85,64.29,122199.0,63.6794,64.1379,63.6495,64.0881,122199.0
2022-07-26 09:30:00,64.2,64.27,63.74,63.93,22028.0,63.9984,64.0681,63.5398,63.7292,22028.0
2022-07-26 10:00:00,63.93,64.18,63.66,64.02,48077.0,63.7292,63.9784,63.4601,63.8189,48077.0
2022-07-26 10:30:00,64.12,64.42,64.04,64.38,17157.0,63.9186,64.2177,63.8389,64.1778,17157.0
2022-07-26 11:00:00,64.38,64.38,63.78,63.79,13319.0,64.1778,64.1778,63.5797,63.5896,13319.0
2022-07-26 11:30:00,63.84,63.95,63.68,63.71,12323.0,63.6395,63.7491,63.48,63.5099,12323.0
2022-07-26 12:00:00,63.68,63.77,63.49,63.56,28097.0,63.48,63.5697,63.2906,63.3604,28097.0
2022-07-26 12:30:00,63.56,63.88,63.56,63.86,26268.0,63.3604,63.6794,63.3604,63.6594,26268.0
2022-07-26 13:00:00,63.82,63.91,63.72,63.88,11120.0,63.6196,63.7093,63.5199,63.6794,11120.0
2022-07-26 13:30:00,63.86,63.94,63.73,63.8,21299.0,63.6594,63.7392,63.5298,63.5996,21299.0
2022-07-26 14:00:00,63.8,64.04,63.8,63.8,22684.0,63.5996,63.8389,63.5996,63.5996,22684.0
2022-07-26 14:30:00,63.78,63.89,63.73,63.83,61289.0,63.5797,63.6893,63.5298,63.6295,61289.0
2022-07-26 15:00:00,63.83,63.85,63.58,63.81,24009.0,63.6295,63.6495,63.3803,63.6096,24009.0
2022-07-26 15:30:00,63.84,63.87,63.64,63.72,107968.0,63.6395,63.6694,63.4401,63.5199,107968.0
2022-07-27 09:30:00,64.31,64.6,63.84,64.45,73462.0,64.108,64.3971,63.6395,64.2476,73462.0
2022-07-27 10:00:00,64.39,64.74,64.19,64.67,67616.0,64.1878,64.5367,63.9884,64.4669,67616.0
2022-07-27 10:30:00,64.65,64.71,64.45,64.47,41446.0,64.4469,64.5068,64.2476,64.2675,41446.0
2022-07-27 11:00:00,64.45,64.53,64.25,64.37,24279.0,64.2476,64.3273,64.0482,64.1678,24279.0
2022-07-27 11:30:00,64.39,64.46,64.29,64.35,16160.0,64.1878,64.2575,64.0881,64.1479,16160.0
2022-07-27 12:00:00,64.28,64.37,64.26,64.31,18836.0,64.0781,64.1678,64.0582,64.108,18836.0
2022-07-27 12:30:00,64.31,64.36,64.15,64.19,20989.0,64.108,64.1579,63.9485,63.9884,20989.0
2022-07-27 13:00:00,64.19,64.21,64.0,64.1,17639.0,63.9884,64.0083,63.799,63.8987,17639.0
2022-07-27 13:30:00,64.09,64.2,64.01,64.01,41099.0,63.8887,63.9984,63.809,63.809,41099.0
2022-07-27 14:00:00,64.01,64.28,63.96,64.22,23584.0,63.809,64.0781,63.7591,64.0183,23584.0
2022-07-27 14:30:00,64.21,65.07,64.09,64.94,35741.0,64.0083,64.8656,63.8887,64.736,35741.0
2022-07-27 15:00:00,64.95,65.46,64.93,65.46,47816.0,64.746,65.2544,64.7261,65.2544,47816.0
2022-07-27 15:30:00,65.51,65.57,65.13,65.17,179903.0,65.3042,65.3641,64.9254,64.9653,179903.0
2022-07-28 09:30:00,66.1,66.73,64.18,64.18,97606.0,65.8924,66.5204,63.9784,63.9784,97606.0
2022-07-28 10:00:00,64.18,64.37,63.59,64.01,79348.0,63.9784,64.1678,63.3903,63.809,79348.0
2022-07-28 10:30:00,63.99,64.34,63.76,64.19,94022.0,63.789,64.1379,63.5597,63.9884,94022.0
2022-07-28 11:00:00,64.13,64.29,63.94,64.0,126421.0,63.9286,64.0881,63.7392,63.799,126421.0
2022-07-28 11:30:00,64.02,64.27,63.85,64.24,76593.0,63.8189,64.0681,63.6495,64.0382,76593.0
2022-07-28 12:00:00,64.32,64.54,64.2,64.54,39074.0,64.118,64.3373,63.9984,64.3373,39074.0
2022-07-28 12:30:00,64.56,64.61,64.25,64.52,37078.0,64.3572,64.4071,64.0482,64.3174,37078.0
2022-07-28 13:00:00,64.51,64.53,64.18,64.3,29068.0,64.3074,64.3273,63.9784,64.098,29068.0
2022-07-28 13:30:00,64.27,64.33,64.17,64.25,125600.0,64.0681,64.1279,63.9685,64.0482,125600.0
2022-07-28 14:00:00,64.25,64.29,64.17,64.26,49060.0,64.0482,64.0881,63.9685,64.0582,49060.0
2022-07-28 14:30:00,64.26,64.59,64.24,64.58,51786.0,64.0582,64.3871,64.0382,64.3772,51786.0
2022-07-28 15:00:00,64.57,64.57,64.37,64.46,114811.0,64.3672,64.3672,64.1678,64.2575,114811.0
2022-07-28 15:30:00,64.46,64.83,64.39,64.78,215393.0,64.2575,64.6264,64.1878,64.5765,215393.0
2022-07-29 09:30:00,64.5,64.68,63.76,64.62,79497.0,64.2974,64.4768,63.5597,64.417,79497.0
2022-07-29 10:00:00,64.61,65.41,64.56,65.25,40544.0,64.4071,65.2046,64.3572,65.0451,40544.0
2022-07-29 10:30:00,65.25,65.55,65.14,65.19,40608.0,65.0451,65.3441,64.9354,64.9852,40608.0
2022-07-29 11:00:00,65.12,65.31,65.0,65.02,28441.0,64.9155,65.1049,64.7958,64.8158,28441.0
2022-07-29 11:30:00,65.04,65.32,64.87,64.98,64635.0,64.8357,65.1148,64.6663,64.7759,64635.0
2022-07-29 12:00:00,65.0,65.15,64.87,65.05,39273.0,64.7958,64.9454,64.6663,64.8457,39273.0
2022-07-29 12:30:00,65.03,65.25,65.03,65.23,31320.0,64.8258,65.0451,64.8258,65.0251,31320.0
2022-07-29 13:00:00,65.27,65.3,65.13,65.2,22049.0,65.065,65.0949,64.9254,64.9952,22049.0
2022-07-29 13:30:00,65.2,65.29,65.16,65.24,26555.0,64.9952,65.0849,64.9553,65.0351,26555.0
2022-07-29 14:00:00,65.22,65.48,65.18,65.41,31581.0,65.0152,65.2743,64.9753,65.2046,31581.0
2022-07-29 14:30:00,65.4,65.7,65.39,65.7,28355.0,65.1946,65.4936,65.1846,65.4936,28355.0
2022-07-29 15:00:00,65.72,65.88,65.65,65.88,45096.0,65.5136,65.6731,65.4438,65.6731,45096.0
2022-07-29 15:30:00,65.88,65.96,65.55,65.65,181914.0,65.6731,65.7528,65.3441,65.4438,181914.0
2022-08-01 09:30:00,65.25,65.53,64.67,65.1,46746.0,65.0451,65.3242,64.4669,64.8955,46746.0
2022-08-01 10:00:00,65.02,66.02,64.95,65.19,23838.0,64.8158,65.8126,64.746,64.9852,23838.0
2022-08-01 10:30:00,65.25,65.86,65.07,65.77,28140.0,65.0451,65.6531,64.8656,65.5634,28140.0
2022-08-01 11:00:00,65.75,65.91,65.61,65.86,25407.0,65.5435,65.703,65.4039,65.6531,25407.0
2022-08-01 11:30:00,65.82,65.83,65.59,65.62,12745.0,65.6133,65.6232,65.384,65.4139,12745.0
2022-08-01 12:00:00,65.64,65.76,65.52,65.7,13621.0,65.4338,65.5535,65.3142,65.4936,13621.0
2022-08-01 12:30:00,65.7,65.87,65.62,65.69,17992.0,65.4936,65.6631,65.4139,65.4837,17992.0
2022-08-01 13:00:00,65.68,65.68,65.44,65.57,25917.0,65.4737,65.4737,65.2345,65.3641,25917.0
2022-08-01 13:30:00,65.56,65.6,65.32,65.55,21830.0,65.3541,65.394,65.1148,65.3441,21830.0
2022-08-01 14:00:00,65.53,65.78,65.42,65.75,23244.0,65.3242,65.5734,65.2145,65.5435,23244.0
2022-08-01 14:30:00,65.74,66.07,65.72,65.99,29910.0,65.5335,65.8625,65.5136,65.7827,29910.0
2022-08-01 15:00:00,65.96,66.05,65.78,65.81,29825.0,65.7528,65.8425,65.5734,65.6033,29825.0
2022-08-01 15:30:00,65.8,65.93,65.65,65.75,143375.0,65.5933,65.7229,65.4438,65.5435,143375.0
2022-08-02 09:30:00,65.19,65.3,64.7,64.75,43894.0,64.9852,65.0949,64.4968,64.5466,43894.0
2022-08-02 10:00:00,64.82,65.33,64.66,65.33,27467.0,64.6164,65.1248,64.4569,65.1248,27467.0
2022-08-02 10:30:00,65.34,65.4,65.11,65.12,18066.0,65.1348,65.1946,64.9055,64.9155,18066.0
2022-08-02 11:00:00,65.17,65.29,64.97,65.29,27974.0,64.9653,65.0849,64.7659,65.0849,27974.0
2022-08-02 11:30:00,65.26,65.55,65.13,65.38,21775.0,65.055,65.3441,64.9254,65.1747,21775.0
2022-08-02 12:00:00,65.37,65.92,65.36,65.87,35602.0,65.1647,65.713,65.1547,65.6631,35602.0
2022-08-02 12:30:00,65.89,66.01,65.77,65.84,14694.0,65.683,65.8027,65.5634,65.6332,14694.0
2022-08-02 13:00:00,65.82,65.9,65.64,65.67,30512.0,65.6133,65.693,65.4338,65.4637,30512.0
2022-08-02 13:30:00,65.65,65.65,65.3,65.51,36449.0,65.4438,65.4438,65.0949,65.3042,36449.0
2022-08-02 14:00:00,65.6,65.85,65.46,65.65,40623.0,65.394,65.6432,65.2544,65.4438,40623.0
2022-08-02 14:30:00,65.65,65.71,65.25,65.31,64486.0,65.4438,65.5036,65.0451,65.1049,64486.0
2022-08-02 15:00:00,65.29,65.3,65.06,65.18,60408.0,65.0849,65.0949,64.8557,64.9753,60408.0
2022-08-02 15:30:00,65.17,65.33,64.8,64.86,93058.0,64.9653,65.1248,64.5965,64.6563,93058.0
2022-08-03 09:30:00,65.03,65.64,64.2,64.2,24592.0,64.8258,65.4338,63.9984,63.9984,24592.0
2022-08-03 10:00:00,64.21,64.68,64.01,64.62,41330.0,64.0083,64.4768,63.809,64.417,41330.0
2022-08-03 10:30:00,64.63,64.72,64.4,64.45,39933.0,64.427,64.5167,64.1977,64.2476,39933.0
2022-08-03 11:00:00,64.45,64.57,64.25,64.56,54532.0,64.2476,64.3672,64.0482,64.3572,54532.0
2022-08-03 11:30:00,64.55,64.76,64.49,64.7,37092.0,64.3473,64.5566,64.2874,64.4968,37092.0
2022-08-03 12:00:00,64.7,64.96,64.67,64.89,37222.0,64.4968,64.756,64.4669,64.6862,37222.0
2022-08-03 12:30:00,64.86,65.49,64.8,65.46,40997.0,64.6563,65.2843,64.5965,65.2544,40997.0
2022-08-03 13:00:00,65.45,65.58,65.33,65.52,17927.0,65.2444,65.374,65.1248,65.3142,17927.0
2022-08-03 13:30:00,65.54,65.56,65.37,65.52,17066.0,65.3341,65.3541,65.1647,65.3142,17066.0
2022-08-03 14:00:00,65.5,65.91,65.41,65.72,39724.0,65.2943,65.703,65.2046,65.5136,39724.0
2022-08-03 14:30:00,65.75,65.86,65.7,65.8,30755.0,65.5435,65.6531,65.4936,65.5933,30755.0
2022-08-03 15:00:00,65.81,65.83,65.58,65.66,38898.0,65.6033,65.6232,65.374,65.4538,38898.0
2022-08-03 15:30:00,65.65,65.95,65.51,65.54,147003.0,65.4438,65.7429,65.3042,65.3341,147003.0
2022-08-04 09:30:00,65.65,65.65,64.71,64.92,43400.0,65.4438,65.4438,64.5068,64.7161,43400.0
2022-08-04 10:00:00,64.81,65.19,64.8,65.1,23513.0,64.6064,64.9852,64.5965,64.8955,23513.0
2022-08-04 10:30:00,65.11,65.45,65.03,65.29,85712.0,64.9055,65.2444,64.8258,65.0849,85712.0
2022-08-04 11:00:00,65.31,65.33,65.06,65.11,20606.0,65.1049,65.1248,64.8557,64.9055,20606.0
2022-08-04 11:30:00,65.13,65.18,64.91,65.0,30773.0,64.9254,64.9753,64.7061,64.7958,30773.0
2022-08-04 12:00:00,65.01,65.11,64.97,65.03,19277.0,64.8058,64.9055,64.7659,64.8258,19277.0
2022-08-04 12:30:00,65.05,65.05,64.87,64.88,26314.0,64.8457,64.8457,64.6663,64.6762,26314.0
2022-08-04 13:00:00,64.9,64.93,64.82,64.91,27737.0,64.6962,64.7261,64.6164,64.7061,27737.0
2022-08-04 13:30:00,64.89,64.96,64.85,64.95,37162.0,64.6862,64.756,64.6463,64.746,37162.0
2022-08-04 14:00:00,64.95,65.02,64.84,64.91,35131.0,64.746,64.8158,64.6363,64.7061,35131.0
2022-08-04 14:30:00,64.92,64.92,64.72,64.76,39891.0,64.7161,64.7161,64.5167,64.5566,39891.0
2022-08-04 15:00:00,64.75,64.89,64.69,64.79,24237.0,64.5466,64.6862,64.4868,64.5865,24237.0
2022-08-04 15:30:00,64.8,64.8,64.37,64.41,122844.0,64.5965,64.5965,64.1678,64.2077,122844.0
2022-08-05 09:30:00,63.65,64.42,63.65,64.41,21242.0,63.4501,64.2177,63.4501,64.2077,21242.0
2022-08-05 10:00:00,64.48,64.68,64.44,64.61,41329.0,64.2775,64.4768,64.2376,64.4071,41329.0
2022-08-05 10:30:00,64.6,64.6,64.3,64.39,54837.0,64.3971,64.3971,64.098,64.1878,54837.0
2022-08-05 11:00:00,64.36,64.36,63.94,63.94,18584.0,64.1579,64.1579,63.7392,63.7392,18584.0
2022-08-05 11:30:00,63.91,64.04,63.89,64.0,17080.0,63.7093,63.8389,63.6893,63.799,17080.0
2022-08-05 12:00:00,64.02,64.34,64.01,64.28,14542.0,63.8189,64.1379,63.809,64.0781,14542.0
2022-08-05 12:30:00,64.32,64.56,64.24,64.51,11591.0,64.118,64.3572,64.0382,64.3074,11591.0
2022-08-05 13:00:00,64.52,64.52,64.38,64.38,17462.0,64.3174,64.3174,64.1778,64.1778,17462.0
2022-08-05 13:30:00,64.35,64.5,64.27,64.33,23559.0,64.1479,64.2974,64.0681,64.1279,23559.0
2022-08-05 14:00:00,64.3,64.43,64.26,64.29,28754.0,64.098,64.2276,64.0582,64.0881,28754.0
2022-08-05 14:30:00,64.26,64.36,64.16,64.2,20042.0,64.0582,64.1579,63.9585,63.9984,20042.0
2022-08-05 15:00:00,64.2,64.23,64.12,64.22,31974.0,63.9984,64.0283,63.9186,64.0183,31974.0
2022-08-05 15:30:00,64.23,64.49,64.17,64.39,117895.0,64.0283,64.2874,63.9685,64.1878,117895.0
2022-08-08 09:30:00,65.08,65.4,64.97,65.25,20307.0,64.8756,65.1946,64.7659,65.0451,20307.0
2022-08-08 10:00:00,65.28,65.58,65.18,65.55,29438.0,65.075,65.374,64.9753,65.3441,29438.0
2022-08-08 10:30:00,65.58,65.68,65.5,65.61,12845.0,65.374,65.4737,65.2943,65.4039,12845.0
2022-08-08 11:00:00,65.63,65.69,65.37,65.38,42870.0,65.4239,65.4837,65.1647,65.1747,42870.0
2022-08-08 11:30:00,65.38,65.44,64.82,65.08,25918.0,65.1747,65.2345,64.6164,64.8756,25918.0
2022-08-08 12:00:00,65.08,65.18,64.73,64.83,15338.0,64.8756,64.9753,64.5267,64.6264,15338.0
2022-08-08 12:30:00,64.8,64.95,64.74,64.95,13673.0,64.5965,64.746,64.5367,64.746,13673.0
2022-08-08 13:00:00,64.94,65.04,64.84,64.92,18513.0,64.736,64.8357,64.6363,64.7161,18513.0
2022-08-08 13:30:00,64.9,65.26,64.89,65.23,23394.0,64.6962,65.055,64.6862,65.0251,23394.0
2022-08-08 14:00:00,65.2,65.2,64.98,65.05,35175.0,64.9952,64.9952,64.7759,64.8457,35175.0
2022-08-08 14:30:00,65.06,65.15,64.87,65.02,29688.0,64.8557,64.9454,64.6663,64.8158,29688.0
2022-08-08 15:00:00,65.03,65.06,64.87,65.01,33891.0,64.8258,64.8557,64.6663,64.8058,33891.0
2022-08-08 15:30:00,64.98,65.06,64.85,64.89,113892.0,64.7759,64.8557,64.6463,64.6862,113892.0
2022-08-09 09:30:00,65.02,65.03,64.5,64.67,23456.0,64.8158,64.8258,64.2974,64.4669,23456.0
2022-08-09 10:00:00,64.57,64.73,64.43,64.52,20638.0,64.3672,64.5267,64.2276,64.3174,20638.0
2022-08-09 10:30:00,64.54,64.63,64.31,64.31,16192.0,64.3373,64.427,64.108,64.108,16192.0
2022-08-09 11:00:00,64.27,64.5,64.11,64.41,23242.0,64.0681,64.2974,63.9086,64.2077,23242.0
2022-08-09 11:30:00,64.41,64.48,64.2,64.22,10254.0,64.2077,64.2775,63.9984,64.0183,10254.0
2022-08-09 12:00:00,64.23,64.31,64.14,64.16,14005.0,64.0283,64.108,63.9385,63.9585,14005.0
2022-08-09 12:30:00,64.15,64.39,64.14,64.34,20598.0,63.9485,64.1878,63.9385,64.1379,20598.0
2022-08-09 13:00:00,64.37,64.37,64.06,64.06,31717.0,64.1678,64.1678,63.8588,63.8588,31717.0
2022-08-09 13:30:00,64.09,64.28,64.03,64.23,23436.0,63.8887,64.0781,63.8289,64.0283,23436.0
2022-08-09 14:00:00,64.25,64.31,64.06,64.08,19502.0,64.0482,64.108,63.8588,63.8787,19502.0
2022-08-09 14:30:00,64.08,64.22,64.06,64.16,33140.0,63.8787,64.0183,63.8588,63.9585,33140.0
2022-08-09 15:00:00,64.16,64.27,64.03,64.23,35233.0,63.9585,64.0681,63.8289,64.0283,35233.0
2022-08-09 15:30:00,64.23,64.43,64.14,64.42,113412.0,64.0283,64.2276,63.9385,64.2177,113412.0
2022-08-10 09:30:00,65.72,66.27,65.59,66.16,50755.0,65.5136,66.0619,65.384,65.9522,50755.0
2022-08-10 10:00:00,66.19,66.4,66.08,66.26,21408.0,65.9821,66.1914,65.8725,66.0519,21408.0
2022-08-10 10:30:00,66.28,66.6,66.2,66.55,19044.0,66.0718,66.3908,65.9921,66.341,19044.0
2022-08-10 11:00:00,66.56,66.65,66.54,66.56,15204.0,66.3509,66.4407,66.331,66.3509,15204.0
2022-08-10 11:30:00,66.57,66.62,66.48,66.59,14688.0,66.3609,66.4108,66.2712,66.3809,14688.0
2022-08-10 12:00:00,66.57,66.61,66.35,66.51,16365.0,66.3609,66.4008,66.1416,66.3011,16365.0
2022-08-10 12:30:00,66.52,66.69,66.49,66.65,18426.0,66.3111,66.4805,66.2812,66.4407,18426.0
2022-08-10 13:00:00,66.64,66.85,66.57,66.71,32689.0,66.4307,66.64,66.3609,66.5005,32689.0
2022-08-10 13:30:00,66.73,67.0,66.68,66.97,23314.0,66.5204,66.7896,66.4706,66.7597,23314.0
2022-08-10 14:00:00,66.96,66.97,66.8,66.86,39195.0,66.7497,66.7597,66.5902,66.65,39195.0
2022-08-10 14:30:00,66.87,66.93,66.67,66.67,30029.0,66.66,66.7198,66.4606,66.4606,30029.0
2022-08-10 15:00:00,66.67,66.84,66.66,66.84,25235.0,66.4606,66.6301,66.4506,66.6301,25235.0
2022-08-10 15:30:00,66.82,67.09,66.75,66.99,206759.0,66.6101,66.8793,66.5403,66.7796,206759.0
2022-08-11 09:30:00,67.68,68.0,67.43,67.8,49873.0,67.4674,67.7864,67.2182,67.5871,49873.0
2022-08-11 10:00:00,67.85,68.32,67.82,68.16,40100.0,67.6369,68.1054,67.607,67.9459,40100.0
2022-08-11 10:30:00,68.16,68.53,68.16,68.18,32776.0,67.9459,68.3148,67.9459,67.9659,32776.0
2022-08-11 11:00:00,68.19,68.23,67.96,67.99,46666.0,67.9758,68.0157,67.7465,67.7765,46666.0
2022-08-11 11:30:00,67.99,68.04,67.7,67.82,183789.0,67.7765,67.8263,67.4874,67.607,183789.0
2022-08-11 12:00:00,67.78,67.86,67.61,67.83,55470.0,67.5671,67.6469,67.3976,67.617,55470.0
2022-08-11 12:30:00,67.83,67.92,67.76,67.79,85552.0,67.617,67.7067,67.5472,67.5771,85552.0
2022-08-11 13:00:00,67.82,67.83,67.58,67.61,32602.0,67.607,67.617,67.3677,67.3976,32602.0
2022-08-11 13:30:00,67.6,67.63,67.34,67.39,21937.0,67.3877,67.4176,67.1285,67.1783,21937.0
2022-08-11 14:00:00,67.37,67.45,67.29,67.41,16461.0,67.1584,67.2381,67.0787,67.1983,16461.0
2022-08-11 14:30:00,67.41,67.41,67.07,67.2,15668.0,67.1983,67.1983,66.8593,66.9889,15668.0
2022-08-11 15:00:00,67.15,67.15,67.0,67.13,22545.0,66.9391,66.9391,66.7896,66.9192,22545.0
2022-08-11 15:30:00,67.15,67.23,66.97,67.05,129416.0,66.9391,67.0188,66.7597,66.8394,129416.0
2022-08-12 09:30:00,67.4,67.81,67.18,67.45,20741.0,67.1883,67.597,66.969,67.2381,20741.0
2022-08-12 10:00:00,67.44,67.5,67.07,67.2,27424.0,67.2282,67.288,66.8593,66.9889,27424.0
2022-08-12 10:30:00,67.28,67.3,67.02,67.17,24156.0,67.0687,67.0886,66.8095,66.959,24156.0
2022-08-12 11:00:00,67.15,67.4,67.15,67.3,64443.0,66.9391,67.1883,66.9391,67.0886,64443.0
2022-08-12 11:30:00,67.29,67.46,67.2,67.35,32825.0,67.0787,67.2481,66.9889,67.1385,32825.0
2022-08-12 12:00:00,67.34,67.6,67.34,67.56,38186.0,67.1285,67.3877,67.1285,67.3478,38186.0
2022-08-12 12:30:00,67.55,67.57,67.37,67.42,18321.0,67.3378,67.3578,67.1584,67.2082,18321.0
2022-08-12 13:00:00,67.42,67.51,67.4,67.46,32199.0,67.2082,67.298,67.1883,67.2481,32199.0
2022-08-12 13:30:00,67.46,67.66,67.39,67.59,27991.0,67.2481,67.4475,67.1783,67.3777,27991.0
2022-08-12 14:00:00,67.59,67.77,67.55,67.75,25756.0,67.3777,67.5571,67.3378,67.5372,25756.0
2022-08-12 14:30:00,67.79,67.85,67.75,67.81,34216.0,67.5771,67.6369,67.5372,67.597,34216.0
2022-08-12 15:00:00,67.81,67.95,67.73,67.84,27181.0,67.597,67.7366,67.5173,67.6269,27181.0
2022-08-12 15:30:00,67.84,68.1,67.75,68.08,122939.0,67.6269,67.8861,67.5372,67.8662,122939.0
2022-08-15 09:30:00,67.5,67.96,67.5,67.93,21494.0,67.288,67.7465,67.288,67.7166,21494.0
2022-08-15 10:00:00,67.98,68.07,67.79,67.79,22744.0,67.7665,67.8562,67.5771,67.5771,22744.0
2022-08-15 10:30:00,67.76,67.91,67.72,67.76,21737.0,67.5472,67.6967,67.5073,67.5472,21737.0
2022-08-15 11:00:00,67.74,67.86,67.69,67.81,38742.0,67.5272,67.6469,67.4774,67.597,38742.0
2022-08-15 11:30:00,67.82,68.2,67.8,68.14,33871.0,67.607,67.9858,67.5871,67.926,33871.0
2022-08-15 12:00:00,68.17,68.29,68.16,68.28,18042.0,67.9559,68.0755,67.9459,68.0655,18042.0
2022-08-15 12:30:00,68.29,68.3,68.05,68.16,35989.0,68.0755,68.0855,67.8363,67.9459,35989.0
2022-08-15 13:00:00,68.17,68.21,68.01,68.14,27940.0,67.9559,67.9958,67.7964,67.926,27940.0
2022-08-15 13:30:00,68.13,68.21,68.09,68.14,15586.0,67.916,67.9958,67.8761,67.926,15586.0
2022-08-15 14:00:00,68.11,68.21,68.08,68.15,20641.0,67.8961,67.9958,67.8662,67.936,20641.0
2022-08-15 14:30:00,68.16,68.25,68.12,68.12,22478.0,67.9459,68.0356,67.906,67.906,22478.0
2022-08-15 15:00:00,68.13,68.24,68.04,68.22,28816.0,67.916,68.0257,67.8263,68.0057,28816.0
2022-08-15 15:30:00,68.22,68.37,68.18,68.33,101299.0,68.0057,68.1553,67.9659,68.1154,101299.0
2022-08-16 09:30:00,68.13,68.53,67.88,68.23,36612.0,67.916,68.3148,67.6668,68.0157,36612.0
2022-08-16 10:00:00,68.23,68.31,68.0,68.17,32912.0,68.0157,68.0954,67.7864,67.9559,32912.0
2022-08-16 10:30:00,68.16,68.36,68.08,68.28,34019.0,67.9459,68.1453,67.8662,68.0655,34019.0
2022-08-16 11:00:00,68.28,68.59,68.28,68.59,23013.0,68.0655,68.3746,68.0655,68.3746,23013.0
2022-08-16 11:30:00,68.58,68.71,68.53,68.69,16211.0,68.3646,68.4942,68.3148,68.4743,16211.0
2022-08-16 12:00:00,68.69,68.72,68.62,68.65,79606.0,68.4743,68.5042,68.4045,68.4344,79606.0
2022-08-16 12:30:00,68.62,68.63,68.39,68.39,24772.0,68.4045,68.4144,68.1752,68.1752,24772.0
2022-08-16 13:00:00,68.39,68.5,68.33,68.48,30737.0,68.1752,68.2849,68.1154,68.2649,30737.0
2022-08-16 13:30:00,68.48,68.64,68.47,68.64,27539.0,68.2649,68.4244,68.2549,68.4244,27539.0
2022-08-16 14:00:00,68.62,68.63,68.46,68.47,39602.0,68.4045,68.4144,68.245,68.2549,39602.0
2022-08-16 14:30:00,68.5,68.52,67.95,68.16,34069.0,68.2849,68.3048,67.7366,67.9459,34069.0
2022-08-16 15:00:00,68.16,68.36,68.1,68.35,19957.0,67.9459,68.1453,67.8861,68.1353,19957.0
2022-08-16 15:30:00,68.38,68.5,68.34,68.48,124118.0,68.1652,68.2849,68.1254,68.2649,124118.0
2022-08-17 09:30:00,67.46,67.57,67.21,67.47,16579.0,67.2481,67.3578,66.9989,67.2581,16579.0
2022-08-17 10:00:00,67.47,67.68,67.42,67.57,38558.0,67.2581,67.4674,67.2082,67.3578,38558.0
2022-08-17 10:30:00,67.6,67.65,67.44,67.54,56464.0,67.3877,67.4375,67.2282,67.3279,56464.0
2022-08-17 11:00:00,67.57,67.72,67.39,67.44,14641.0,67.3578,67.5073,67.1783,67.2282,14641.0
2022-08-17 11:30:00,67.42,67.5,67.08,67.08,21865.0,67.2082,67.288,66.8693,66.8693,21865.0
2022-08-17 12:00:00,67.1,67.18,66.99,67.17,27755.0,66.8892,66.969,66.7796,66.959,27755.0
2022-08-17 12:30:00,67.18,67.31,67.15,67.19,17025.0,66.969,67.0986,66.9391,66.979,17025.0
2022-08-17 13:00:00,67.18,67.47,67.08,67.47,76368.0,66.969,67.2581,66.8693,67.2581,76368.0
2022-08-17 13:30:00,67.47,67.53,67.29,67.34,48181.0,67.2581,67.3179,67.0787,67.1285,48181.0
2022-08-17 14:00:00,67.39,67.65,67.31,67.62,59204.0,67.1783,67.4375,67.0986,67.4076,59204.0
2022-08-17 14:30:00,67.63,67.72,67.57,67.61,52954.0,67.4176,67.5073,67.3578,67.3976,52954.0
2022-08-17 15:00:00,67.62,67.77,67.51,67.65,45866.0,67.4076,67.5571,67.298,67.4375,45866.0
2022-08-17 15:30:00,67.65,67.86,67.63,67.68,222767.0,67.4375,67.6469,67.4176,67.4674,222767.0
2022-08-18 09:30:00,67.83,68.01,67.5,67.8,24074.0,67.617,67.7964,67.288,67.5871,24074.0
2022-08-18 10:00:00,67.78,67.84,67.64,67.78,31024.0,67.5671,67.6269,67.4276,67.5671,31024.0
2022-08-18 10:30:00,67.78,68.04,67.73,67.95,44560.0,67.5671,67.8263,67.5173,67.7366,44560.0
2022-08-18 11:00:00,67.93,67.97,67.79,67.92,24830.0,67.7166,67.7565,67.5771,67.7067,24830.0
2022-08-18 11:30:00,67.92,68.27,67.91,68.27,36619.0,67.7067,68.0556,67.6967,68.0556,36619.0
2022-08-18 12:00:00,68.28,68.31,67.88,67.9,42116.0,68.0655,68.0954,67.6668,67.6867,42116.0
2022-08-18 12:30:00,67.91,67.95,67.78,67.85,25814.0,67.6967,67.7366,67.5671,67.6369,25814.0
2022-08-18 13:00:00,67.86,67.98,67.8,67.96,29270.0,67.6469,67.7665,67.5871,67.7465,29270.0
2022-08-18 13:30:00,67.95,68.09,67.95,68.01,24833.0,67.7366,67.8761,67.7366,67.7964,24833.0
2022-08-18 14:00:00,68.03,68.2,68.03,68.14,24536.0,67.8163,67.9858,67.8163,67.926,24536.0
2022-08-18 14:30:00,68.13,68.15,68.06,68.12,29704.0,67.916,67.936,67.8462,67.906,29704.0
2022-08-18 15:00:00,68.12,68.21,68.11,68.19,43598.0,67.906,67.9958,67.8961,67.9758,43598.0
2022-08-18 15:30:00,68.21,68.21,67.9,68.02,119535.0,67.9958,67.9958,67.6867,67.8064,119535.0
2022-08-19 09:30:00,67.31,67.4,66.7,66.7,58654.0,67.0986,67.1883,66.4905,66.4905,58654.0
2022-08-19 10:00:00,66.76,66.95,66.61,66.77,87836.0,66.5503,66.7397,66.4008,66.5603,87836.0
2022-08-19 10:30:00,66.75,66.98,66.58,66.7,103804.0,66.5403,66.7696,66.3709,66.4905,103804.0
2022-08-19 11:00:00,66.71,66.71,66.43,66.5,40398.0,66.5005,66.5005,66.2214,66.2911,40398.0
2022-08-19 11:30:00,66.48,66.52,66.27,66.38,22079.0,66.2712,66.3111,66.0619,66.1715,22079.0
2022-08-19 12:00:00,66.37,66.5,66.28,66.3,15811.0,66.1615,66.2911,66.0718,66.0918,15811.0
2022-08-19 12:30:00,66.3,66.43,66.24,66.32,16399.0,66.0918,66.2214,66.0319,66.1117,16399.0
2022-08-19 13:00:00,66.3,66.39,66.18,66.32,22017.0,66.0918,66.1815,65.9721,66.1117,22017.0
2022-08-19 13:30:00,66.29,66.29,66.1,66.21,21062.0,66.0818,66.0818,65.8924,66.002,21062.0
2022-08-19 14:00:00,66.2,66.39,66.17,66.38,18591.0,65.9921,66.1815,65.9622,66.1715,18591.0
2022-08-19 14:30:00,66.37,66.44,66.07,66.09,42585.0,66.1615,66.2313,65.8625,65.8824,42585.0
2022-08-19 15:00:00,66.09,66.19,65.93,66.1,91087.0,65.8824,65.9821,65.7229,65.8924,91087.0
2022-08-19 15:30:00,66.09,66.17,65.89,66.05,236243.0,65.8824,65.9622,65.683,65.8425,236243.0
2022-08-22 09:30:00,65.0,65.16,64.75,65.1,38068.0,64.7958,64.9553,64.5466,64.8955,38068.0
2022-08-22 10:00:00,65.08,65.08,64.65,64.71,34949.0,64.8756,64.8756,64.4469,64.5068,34949.0
2022-08-22 10:30:00,64.75,65.01,64.75,64.83,34599.0,64.5466,64.8058,64.5466,64.6264,34599.0
2022-08-22 11:00:00,64.82,64.92,64.78,64.85,42415.0,64.6164,64.7161,64.5765,64.6463,42415.0
2022-08-22 11:30:00,64.85,64.96,64.76,64.86,26798.0,64.6463,64.756,64.5566,64.6563,26798.0
2022-08-22 12:00:00,64.86,65.08,64.84,64.93,53087.0,64.6563,64.8756,64.6363,64.7261,53087.0
2022-08-22 12:30:00,64.93,65.07,64.88,65.07,37892.0,64.7261,64.8656,64.6762,64.8656,37892.0
2022-08-22 13:00:00,65.08,65.1,64.77,64.77,33538.0,64.8756,64.8955,64.5666,64.5666,33538.0
2022-08-22 13:30:00,64.77,64.87,64.74,64.85,52764.0,64.5666,64.6663,64.5367,64.6463,52764.0
2022-08-22 14:00:00,64.86,64.91,64.77,64.81,25652.0,64.6563,64.7061,64.5666,64.6064,25652.0
2022-08-22 14:30:00,64.79,64.9,64.77,64.83,30992.0,64.5865,64.6962,64.5666,64.6264,30992.0
2022-08-22 15:00:00,64.84,64.98,64.74,64.74,30855.0,64.6363,64.7759,64.5367,64.5367,30855.0
2022-08-22 15:30:00,64.75,64.79,64.52,64.6,108809.0,64.5466,64.5865,64.3174,64.3971,108809.0
2022-08-23 09:30:00,64.55,65.18,64.48,65.09,30233.0,64.3473,64.9753,64.2775,64.8856,30233.0
2022-08-23 10:00:00,65.11,65.3,64.98,65.18,23414.0,64.9055,65.0949,64.7759,64.9753,23414.0
2022-08-23 10:30:00,65.19,65.42,65.14,65.33,19815.0,64.9852,65.2145,64.9354,65.1248,19815.0
2022-08-23 11:00:00,65.29,65.3,64.87,64.88,15424.0,65.0849,65.0949,64.6663,64.6762,15424.0
2022-08-23 11:30:00,64.89,64.94,64.75,64.78,14501.0,64.6862,64.736,64.5466,64.5765,14501.0
2022-08-23 12:00:00,64.76,64.78,64.52,64.52,14343.0,64.5566,64.5765,64.3174,64.3174,14343.0
2022-08-23 12:30:00,64.55,64.75,64.55,64.75,9013.0,64.3473,64.5466,64.3473,64.5466,9013.0
2022-08-23 13:00:00,64.76,64.85,64.68,64.82,13815.0,64.5566,64.6463,64.4768,64.6164,13815.0
2022-08-23 13:30:00,64.8,64.83,64.44,64.53,18177.0,64.5965,64.6264,64.2376,64.3273,18177.0
2022-08-23 14:00:00,64.49,64.79,64.43,64.76,18748.0,64.2874,64.5865,64.2276,64.5566,18748.0
2022-08-23 14:30:00,64.76,64.92,64.68,64.85,19179.0,64.5566,64.7161,64.4768,64.6463,19179.0
2022-08-23 15:00:00,64.86,64.95,64.83,64.95,26332.0,64.6563,64.746,64.6264,64.746,26332.0
2022-08-23 15:30:00,64.94,64.97,64.76,64.79,111618.0,64.736,64.7659,64.5566,64.5865,111618.0
2022-08-24 09:30:00,65.0,65.06,64.75,64.92,16273.0,64.7958,64.8557,64.5466,64.7161,16273.0
2022-08-24 10:00:00,65.0,65.24,64.82,65.13,42911.0,64.7958,65.0351,64.6164,64.9254,42911.0
2022-08-24 10:30:00,65.18,65.23,65.07,65.16,18930.0,64.9753,65.0251,64.8656,64.9553,18930.0
2022-08-24 11:00:00,65.12,65.41,65.11,65.37,23157.0,64.9155,65.2046,64.9055,65.1647,23157.0
2022-08-24 11:30:00,65.4,65.44,65.31,65.33,35903.0,65.1946,65.2345,65.1049,65.1248,35903.0
2022-08-24 12:00:00,65.34,65.41,65.26,65.29,21969.0,65.1348,65.2046,65.055,65.0849,21969.0
2022-08-24 12:30:00,65.28,65.31,64.95,65.05,19392.0,65.075,65.1049,64.746,64.8457,19392.0
2022-08-24 13:00:00,65.06,65.12,64.92,64.92,8558.0,64.8557,64.9155,64.7161,64.7161,8558.0
2022-08-24 13:30:00,64.93,65.08,64.85,64.97,38928.0,64.7261,64.8756,64.6463,64.7659,38928.0
2022-08-24 14:00:00,64.98,65.1,64.98,65.06,13899.0,64.7759,64.8955,64.7759,64.8557,13899.0
2022-08-24 14:30:00,65.06,65.19,64.97,65.19,14018.0,64.8557,64.9852,64.7659,64.9852,14018.0
2022-08-24 15:00:00,65.18,65.33,65.12,65.27,28489.0,64.9753,65.1248,64.9155,65.065,28489.0
2022-08-24 15:30:00,65.28,65.43,65.18,65.33,214528.0,65.075,65.2245,64.9753,65.1248,214528.0
2022-08-25 09:30:00,65.78,66.5,65.59,66.5,48630.0,65.5734,66.2911,65.384,66.2911,48630.0
2022-08-25 10:00:00,66.61,66.77,66.53,66.71,38884.0,66.4008,66.5603,66.321,66.5005,38884.0
2022-08-25 10:30:00,66.74,66.81,66.53,66.56,24811.0,66.5304,66.6002,66.321,66.3509,24811.0
2022-08-25 11:00:00,66.56,66.56,66.13,66.3,34852.0,66.3509,66.3509,65.9223,66.0918,34852.0
2022-08-25 11:30:00,66.29,66.38,66.24,66.34,19065.0,66.0818,66.1715,66.0319,66.1316,19065.0
2022-08-25 12:00:00,66.36,66.36,66.09,66.24,30252.0,66.1516,66.1516,65.8824,66.0319,30252.0
2022-08-25 12:30:00,66.24,66.32,66.08,66.26,18139.0,66.0319,66.1117,65.8725,66.0519,18139.0
2022-08-25 13:00:00,66.25,66.38,66.17,66.35,20792.0,66.0419,66.1715,65.9622,66.1416,20792.0
2022-08-25 13:30:00,66.36,66.45,66.32,66.42,19276.0,66.1516,66.2413,66.1117,66.2114,19276.0
2022-08-25 14:00:00,66.43,66.56,66.32,66.55,18222.0,66.2214,66.3509,66.1117,66.341,18222.0
2022-08-25 14:30:00,66.56,66.56,66.35,66.38,23246.0,66.3509,66.3509,66.1416,66.1715,23246.0
2022-08-25 15:00:00,66.39,66.5,66.35,66.49,24264.0,66.1815,66.2911,66.1416,66.2812,24264.0
2022-08-25 15:30:00,66.47,67.01,66.43,66.99,122259.0,66.2612,66.7995,66.2214,66.7796,122259.0
2022-08-26 09:30:00,67.22,67.37,66.84,66.91,22725.0,67.0089,67.1584,66.6301,66.6998,22725.0
2022-08-26 10:00:00,66.95,67.05,66.09,66.14,28438.0,66.7397,66.8394,65.8824,65.9323,28438.0
2022-08-26 10:30:00,66.05,66.05,65.65,65.9,12133.0,65.8425,65.8425,65.4438,65.693,12133.0
2022-08-26 11:00:00,65.83,65.88,65.58,65.66,22934.0,65.6232,65.6731,65.374,65.4538,22934.0
2022-08-26 11:30:00,65.67,65.94,65.67,65.81,13657.0,65.4637,65.7329,65.4637,65.6033,13657.0
2022-08-26 12:00:00,65.73,65.78,65.6,65.67,12612.0,65.5236,65.5734,65.394,65.4637,12612.0
2022-08-26 12:30:00,65.68,65.7,65.51,65.69,21590.0,65.4737,65.4936,65.3042,65.4837,21590.0
2022-08-26 13:00:00,65.69,65.69,65.53,65.61,55792.0,65.4837,65.4837,65.3242,65.4039,55792.0
2022-08-26 13:30:00,65.59,65.59,65.38,65.44,15739.0,65.384,65.384,65.1747,65.2345,15739.0
2022-08-26 14:00:00,65.45,65.53,65.28,65.37,19604.0,65.2444,65.3242,65.075,65.1647,19604.0
2022-08-26 14:30:00,65.37,65.43,65.01,65.03,22892.0,65.1647,65.2245,64.8058,64.8258,22892.0
2022-08-26 15:00:00,65.02,65.08,64.8,64.89,30629.0,64.8158,64.8756,64.5965,64.6862,30629.0
2022-08-26 15:30:00,64.87,64.9,64.59,64.63,102854.0,64.6663,64.6962,64.3871,64.427,102854.0
2022-08-29 09:30:00,63.99,64.31,63.74,64.12,34002.0,63.789,64.108,63.5398,63.9186,34002.0
2022-08-29 10:00:00,64.12,64.43,64.06,64.24,24354.0,63.9186,64.2276,63.8588,64.0382,24354.0
2022-08-29 10:30:00,64.22,64.26,63.84,63.9,27136.0,64.0183,64.0582,63.6395,63.6993,27136.0
2022-08-29 11:00:00,63.91,64.34,63.87,64.28,24872.0,63.7093,64.1379,63.6694,64.0781,24872.0
2022-08-29 11:30:00,64.3,64.64,64.19,64.64,31636.0,64.098,64.437,63.9884,64.437,31636.0
2022-08-29 12:00:00,64.64,64.75,64.62,64.66,19659.0,64.437,64.5466,64.417,64.4569,19659.0
2022-08-29 12:30:00,64.65,64.9,64.51,64.78,24092.0,64.4469,64.6962,64.3074,64.5765,24092.0
2022-08-29 13:00:00,64.76,64.86,64.57,64.64,26984.0,64.5566,64.6563,64.3672,64.437,26984.0
2022-08-29 13:30:00,64.64,65.02,64.63,65.02,28725.0,64.437,64.8158,64.427,64.8158,28725.0
2022-08-29 14:00:00,65.01,65.01,64.66,64.69,29517.0,64.8058,64.8058,64.4569,64.4868,29517.0
2022-08-29 14:30:00,64.69,64.95,64.67,64.83,34642.0,64.4868,64.746,64.4669,64.6264,34642.0
2022-08-29 15:00:00,64.88,64.99,64.76,64.78,37459.0,64.6762,64.7859,64.5566,64.5765,37459.0
2022-08-29 15:30:00,64.78,64.86,64.36,64.38,126793.0,64.5765,64.6563,64.1579,64.1778,126793.0
2022-08-30 09:30:00,64.62,64.77,64.12,64.19,14113.0,64.417,64.5666,63.9186,63.9884,14113.0
2022-08-30 10:00:00,64.2,64.33,63.77,63.96,17615.0,63.9984,64.1279,63.5697,63.7591,17615.0
2022-08-30 10:30:00,63.94,64.01,63.28,63.59,22889.0,63.7392,63.809,63.0812,63.3903,22889.0
2022-08-30 11:00:00,63.61,63.87,63.57,63.77,15995.0,63.4102,63.6694,63.3703,63.5697,15995.0
2022-08-30 11:30:00,63.79,63.97,63.7,63.94,28144.0,63.5896,63.7691,63.4999,63.7392,28144.0
2022-08-30 12:00:00,63.86,64.11,63.82,63.91,15571.0,63.6594,63.9086,63.6196,63.7093,15571.0
2022-08-30 12:30:00,63.83,63.84,63.6,63.75,28396.0,63.6295,63.6395,63.4002,63.5498,28396.0
2022-08-30 13:00:00,63.75,63.85,63.5,63.57,16077.0,63.5498,63.6495,63.3006,63.3703,16077.0
2022-08-30 13:30:00,63.58,63.65,63.33,63.48,15490.0,63.3803,63.4501,63.1311,63.2806,15490.0
2022-08-30 14:00:00,63.51,63.75,63.42,63.56,18621.0,63.3105,63.5498,63.2208,63.3604,18621.0
2022-08-30 14:30:00,63.55,63.72,63.53,63.64,34036.0,63.3504,63.5199,63.3305,63.4401,34036.0
2022-08-30 15:00:00,63.68,64.02,63.65,63.88,52547.0,63.48,63.8189,63.4501,63.6794,52547.0
2022-08-30 15:30:00,63.87,63.87,63.41,63.44,176804.0,63.6694,63.6694,63.2108,63.2407,176804.0
2022-08-31 09:30:00,63.78,63.94,63.07,63.13,33109.0,63.5797,63.7392,62.8719,62.9317,33109.0
2022-08-31 10:00:00,63.1,63.28,62.84,62.88,44074.0,62.9018,63.0812,62.6426,62.6825,44074.0
2022-08-31 10:30:00,62.88,63.19,62.75,62.98,36703.0,62.6825,62.9915,62.5529,62.7822,36703.0
2022-08-31 11:00:00,62.98,62.98,62.62,62.7,28158.0,62.7822,62.7822,62.4233,62.5031,28158.0
2022-08-31 11:30:00,62.69,63.04,62.66,63.02,20364.0,62.4931,62.842,62.4632,62.8221,20364.0
2022-08-31 12:00:00,63.04,63.05,62.93,62.93,20579.0,62.842,62.852,62.7323,62.7323,20579.0
2022-08-31 12:30:00,62.92,62.98,62.64,62.72,19238.0,62.7224,62.7822,62.4433,62.523,19238.0
2022-08-31 13:00:00,62.76,62.83,62.49,62.6,24397.0,62.5629,62.6327,62.2937,62.4034,24397.0
2022-08-31 13:30:00,62.6,62.6,62.39,62.54,20255.0,62.4034,62.4034,62.194,62.3436,20255.0
2022-08-31 14:00:00,62.55,62.83,62.53,62.63,55269.0,62.3535,62.6327,62.3336,62.4333,55269.0
2022-08-31 14:30:00,62.64,62.64,62.37,62.47,30754.0,62.4433,62.4433,62.1741,62.2738,30754.0
2022-08-31 15:00:00,62.49,62.89,62.41,62.64,35692.0,62.2937,62.6925,62.214,62.4433,35692.0
2022-08-31 15:30:00,62.61,62.86,62.33,62.38,175524.0,62.4134,62.6626,62.1342,62.1841,175524.0
2022-09-01 09:30:00,61.73,62.03,61.03,61.12,39454.0,61.5361,61.8352,60.8383,60.928,39454.0
2022-09-01 10:00:00,61.16,61.29,60.79,61.21,36196.0,60.9679,61.0975,60.5991,61.0177,36196.0
2022-09-01 10:30:00,61.22,61.33,60.9,61.1,18312.0,61.0277,61.1374,60.7087,60.9081,18312.0
2022-09-01 11:00:00,61.09,61.22,60.88,61.0,27044.0,60.8981,61.0277,60.6888,60.8084,27044.0
2022-09-01 11:30:00,61.02,61.34,61.02,61.08,22582.0,60.8283,61.1473,60.8283,60.8882,22582.0
2022-09-01 12:00:00,61.11,61.27,61.06,61.21,19309.0,60.9181,61.0776,60.8682,61.0177,19309.0
2022-09-01 12:30:00,61.21,61.28,61.07,61.17,20859.0,61.0177,61.0875,60.8782,60.9779,20859.0
2022-09-01 13:00:00,61.15,61.66,61.13,61.66,20977.0,60.9579,61.4663,60.938,61.4663,20977.0
2022-09-01 13:30:00,61.67,61.71,61.45,61.49,25959.0,61.4763,61.5162,61.257,61.2969,25959.0
2022-09-01 14:00:00,61.49,61.81,61.38,61.75,22708.0,61.2969,61.6159,61.1872,61.5561,22708.0
2022-09-01 14:30:00,61.79,61.89,61.66,61.79,22904.0,61.5959,61.6956,61.4663,61.5959,22904.0
2022-09-01 15:00:00,61.76,62.01,61.66,61.67,32663.0,61.566,61.8152,61.4663,61.4763,32663.0
2022-09-01 15:30:00,61.66,62.11,61.59,62.05,164216.0,61.4663,61.9149,61.3966,61.8551,164216.0
2022-09-02 09:30:00,62.9,62.9,62.19,62.47,17475.0,62.7024,62.7024,61.9947,62.2738,17475.0
2022-09-02 10:00:00,62.48,63.09,62.33,63.0,17419.0,62.2838,62.8918,62.1342,62.8021,17419.0
2022-09-02 10:30:00,63.02,63.17,62.96,63.06,13739.0,62.8221,62.9716,62.7623,62.8619,13739.0
2022-09-02 11:00:00,63.05,63.25,63.03,63.14,19748.0,62.852,63.0513,62.832,62.9417,19748.0
2022-09-02 11:30:00,63.15,63.41,63.15,63.39,23773.0,62.9517,63.2108,62.9517,63.1909,23773.0
2022-09-02 12:00:00,63.41,63.41,62.95,62.99,23018.0,63.2108,63.2108,62.7523,62.7922,23018.0
2022-09-02 12:30:00,62.95,62.97,62.49,62.59,15187.0,62.7523,62.7722,62.2937,62.3934,15187.0
2022-09-02 13:00:00,62.56,62.56,61.78,61.8,18602.0,62.3635,62.3635,61.586,61.6059,18602.0
2022-09-02 13:30:00,61.79,62.05,61.7,61.89,18613.0,61.5959,61.8551,61.5062,61.6956,18613.0
2022-09-02 14:00:00,61.9,62.06,61.86,62.04,17267.0,61.7056,61.8651,61.6657,61.8451,17267.0
2022-09-02 14:30:00,61.99,62.23,61.93,61.94,18686.0,61.7953,62.0345,61.7355,61.7455,18686.0
2022-09-02 15:00:00,61.91,62.2,61.79,61.93,25030.0,61.7155,62.0046,61.5959,61.7355,25030.0
2022-09-02 15:30:00,61.92,62.05,61.48,61.87,127605.0,61.7255,61.8551,61.2869,61.6757,127605.0
2022-09-06 09:30:00,62.1,62.41,61.72,61.96,24119.0,61.905,62.214,61.5261,61.7654,24119.0
2022-09-06 10:00:00,61.94,62.0,61.42,61.72,17288.0,61.7455,61.8053,61.2271,61.5261,17288.0
2022-09-06 10:30:00,61.7,62.14,61.49,62.05,16387.0,61.5062,61.9448,61.2969,61.8551,16387.0
2022-09-06 11:00:00,62.04,62.31,62.03,62.15,31863.0,61.8451,62.1143,61.8352,61.9548,31863.0
2022-09-06 11:30:00,62.13,62.51,62.1,62.37,36535.0,61.9349,62.3137,61.905,62.1741,36535.0
2022-09-06 12:00:00,62.4,62.41,61.8,61.86,19402.0,62.204,62.214,61.6059,61.6657,19402.0
2022-09-06 12:30:00,61.89,62.16,61.86,62.0,21194.0,61.6956,61.9648,61.6657,61.8053,21194.0
2022-09-06 13:00:00,62.01,62.03,61.58,61.69,25032.0,61.8152,61.8352,61.3866,61.4962,25032.0
2022-09-06 13:30:00,61.66,61.82,61.53,61.72,22875.0,61.4663,61.6258,61.3367,61.5261,22875.0
2022-09-06 14:00:00,61.69,61.83,61.61,61.64,27834.0,61.4962,61.6358,61.4165,61.4464,27834.0
2022-09-06 14:30:00,61.66,61.75,61.5,61.66,30307.0,61.4663,61.5561,61.3068,61.4663,30307.0
2022-09-06 15:00:00,61.68,61.96,61.6,61.81,28562.0,61.4863,61.7654,61.4065,61.6159,28562.0
2022-09-06 15:30:00,61.81,61.98,61.61,61.96,125652.0,61.6159,61.7853,61.4165,61.7654,125652.0
2022-09-07 09:30:00,61.77,62.44,61.77,62.36,19319.0,61.576,62.2439,61.576,62.1641,19319.0
2022-09-07 10:00:00,62.3,62.46,62.14,62.39,23669.0,62.1043,62.2638,61.9448,62.194,23669.0
2022-09-07 10:30:00,62.44,62.63,62.44,62.63,19582.0,62.2439,62.4333,62.2439,62.4333,19582.0
2022-09-07 11:00:00,62.64,62.86,62.56,62.75,12855.0,62.4433,62.6626,62.3635,62.5529,12855.0
2022-09-07 11:30:00,62.79,62.89,62.75,62.86,12013.0,62.5928,62.6925,62.5529,62.6626,12013.0
2022-09-07 12:00:00,62.88,63.01,62.76,62.9,16392.0,62.6825,62.8121,62.5629,62.7024,16392.0
2022-09-07 12:30:00,62.9,63.28,62.85,63.27,21218.0,62.7024,63.0812,62.6526,63.0713,21218.0
2022-09-07 13:00:00,63.3,63.37,63.12,63.14,16193.0,63.1012,63.171,62.9217,62.9417,16193.0
2022-09-07 13:30:00,63.16,63.47,63.14,63.39,20063.0,62.9616,63.2707,62.9417,63.1909,20063.0
2022-09-07 14:00:00,63.41,63.67,63.41,63.65,21945.0,63.2108,63.47,63.2108,63.4501,21945.0
2022-09-07 14:30:00,63.64,63.9,63.64,63.88,23145.0,63.4401,63.6993,63.4401,63.6794,23145.0
2022-09-07 15:00:00,63.88,64.0,63.79,63.95,41826.0,63.6794,63.799,63.5896,63.7491,41826.0
2022-09-07 15:30:00,63.99,64.06,63.81,64.02,168151.0,63.789,63.8588,63.6096,63.8189,168151.0
2022-09-08 09:30:00,63.49,63.83,62.98,63.77,26290.0,63.3103,63.6494,62.8018,63.5895,26290.0
2022-09-08 10:00:00,63.75,63.92,63.49,63.92,29424.0,63.5696,63.7391,63.3103,63.7391,29424.0
2022-09-08 10:30:00,63.86,64.13,63.84,64.1,23711.0,63.6793,63.9485,63.6593,63.9186,23711.0
2022-09-08 11:00:00,64.07,64.21,63.98,64.04,15545.0,63.8887,64.0283,63.7989,63.8588,15545.0
2022-09-08 11:30:00,64.02,64.13,63.89,63.97,16058.0,63.8388,63.9485,63.7092,63.789,16058.0
2022-09-08 12:00:00,63.98,63.99,63.41,63.54,20008.0,63.7989,63.8089,63.2305,63.3602,20008.0
2022-09-08 12:30:00,63.54,63.97,63.54,63.9,11211.0,63.3602,63.789,63.3602,63.7192,11211.0
2022-09-08 13:00:00,63.93,64.16,63.76,64.06,14780.0,63.7491,63.9784,63.5796,63.8787,14780.0
2022-09-08 13:30:00,64.1,64.17,63.87,64.03,44127.0,63.9186,63.9884,63.6892,63.8488,44127.0
2022-09-08 14:00:00,64.07,64.15,63.98,64.08,20788.0,63.8887,63.9685,63.7989,63.8987,20788.0
2022-09-08 14:30:00,64.11,64.13,63.83,63.91,27189.0,63.9286,63.9485,63.6494,63.7291,27189.0
2022-09-08 15:00:00,63.91,64.02,63.79,63.94,41135.0,63.7291,63.8388,63.6095,63.759,41135.0
2022-09-08 15:30:00,63.94,64.17,63.68,64.15,117039.0,63.759,63.9884,63.4998,63.9685,117039.0
2022-09-09 09:30:00,64.5,64.84,64.33,64.82,23508.0,64.3175,64.6565,64.1479,64.6366,23508.0
2022-09-09 10:00:00,64.89,65.37,64.86,65.3,17882.0,64.7064,65.185,64.6764,65.1152,17882.0
2022-09-09 10:30:00,65.3,65.57,65.3,65.51,18871.0,65.1152,65.3844,65.1152,65.3246,18871.0
2022-09-09 11:00:00,65.5,65.57,65.26,65.33,89207.0,65.3146,65.3844,65.0753,65.1451,89207.0
2022-09-09 11:30:00,65.3,65.43,65.21,65.36,16167.0,65.1152,65.2448,65.0255,65.175,16167.0
2022-09-09 12:00:00,65.34,65.44,65.2,65.2,26700.0,65.1551,65.2548,65.0155,65.0155,26700.0
2022-09-09 12:30:00,65.22,65.56,65.22,65.52,23676.0,65.0354,65.3745,65.0354,65.3346,23676.0
2022-09-09 13:00:00,65.49,65.64,65.41,65.57,28590.0,65.3047,65.4542,65.2249,65.3844,28590.0
2022-09-09 13:30:00,65.55,65.71,65.55,65.7,24610.0,65.3645,65.524,65.3645,65.5141,24610.0
2022-09-09 14:00:00,65.71,65.86,65.59,65.86,19942.0,65.524,65.6736,65.4044,65.6736,19942.0
2022-09-09 14:30:00,65.85,65.91,65.7,65.75,51507.0,65.6636,65.7235,65.5141,65.5639,51507.0
2022-09-09 15:00:00,65.75,65.87,65.75,65.79,34507.0,65.5639,65.6836,65.5639,65.6038,34507.0
2022-09-09 15:30:00,65.76,65.93,65.7,65.9,175429.0,65.5739,65.7434,65.5141,65.7135,175429.0
2022-09-12 09:30:00,66.35,67.01,66.02,66.9,45633.0,66.1622,66.8204,65.8332,66.7107,45633.0
2022-09-12 10:00:00,66.9,66.95,66.73,66.8,39529.0,66.7107,66.7605,66.5412,66.611,39529.0
2022-09-12 10:30:00,66.83,66.89,66.56,66.6,30851.0,66.6409,66.7007,66.3716,66.4115,30851.0
2022-09-12 11:00:00,66.61,66.91,66.51,66.89,59495.0,66.4215,66.7206,66.3218,66.7007,59495.0
2022-09-12 11:30:00,66.89,66.91,66.44,66.5,28241.0,66.7007,66.7206,66.252,66.3118,28241.0
2022-09-12 12:00:00,66.54,66.59,66.32,66.53,21330.0,66.3517,66.4015,66.1323,66.3417,21330.0
2022-09-12 12:30:00,66.54,66.72,66.51,66.7,18088.0,66.3517,66.5312,66.3218,66.5112,18088.0
2022-09-12 13:00:00,66.71,66.72,66.52,66.63,58429.0,66.5212,66.5312,66.3317,66.4414,58429.0
2022-09-12 13:30:00,66.63,66.87,66.51,66.87,18440.0,66.4414,66.6808,66.3218,66.6808,18440.0
2022-09-12 14:00:00,66.85,66.91,66.71,66.81,49073.0,66.6608,66.7206,66.5212,66.6209,49073.0
2022-09-12 14:30:00,66.82,67.06,66.73,66.98,42366.0,66.6309,66.8702,66.5412,66.7904,42366.0
2022-09-12 15:00:00,66.98,67.19,66.94,66.97,78373.0,66.7904,66.9999,66.7506,66.7805,78373.0
2022-09-12 15:30:00,66.96,67.18,66.79,67.17,197325.0,66.7705,66.9899,66.601,66.9799,197325.0
2022-09-13 09:30:00,65.31,66.02,65.14,65.81,35027.0,65.1252,65.8332,64.9557,65.6238,35027.0
2022-09-13 10:00:00,65.78,65.84,65.38,65.43,39749.0,65.5938,65.6537,65.195,65.2448,39749.0
2022-09-13 10:30:00,65.36,65.37,64.84,65.03,42137.0,65.175,65.185,64.6565,64.846,42137.0
2022-09-13 11:00:00,65.03,65.07,64.81,64.97,46757.0,64.846,64.8859,64.6266,64.7861,46757.0
2022-09-13 11:30:00,65.0,65.02,64.74,64.84,25280.0,64.816,64.836,64.5568,64.6565,25280.0
2022-09-13 12:00:00,64.84,65.01,64.64,64.69,28746.0,64.6565,64.826,64.4571,64.5069,28746.0
2022-09-13 12:30:00,64.68,64.88,64.66,64.76,22884.0,64.497,64.6964,64.477,64.5767,22884.0
2022-09-13 13:00:00,64.72,64.83,64.6,64.81,22797.0,64.5368,64.6465,64.4172,64.6266,22797.0
2022-09-13 13:30:00,64.84,64.86,64.64,64.67,24935.0,64.6565,64.6764,64.4571,64.487,24935.0
2022-09-13 14:00:00,64.69,64.69,64.29,64.31,33174.0,64.5069,64.5069,64.1081,64.128,33174.0
2022-09-13 14:30:00,64.33,64.35,64.08,64.12,32476.0,64.1479,64.1679,63.8987,63.9385,32476.0
2022-09-13 15:00:00,64.14,64.16,63.63,63.63,40702.0,63.9585,63.9784,63.4499,63.4499,40702.0
2022-09-13 15:30:00,63.61,63.67,63.25,63.3,274590.0,63.43,63.4898,63.071,63.1209,274590.0
2022-09-14 09:30:00,63.35,63.35,62.87,62.93,22771.0,63.1707,63.1707,62.6921,62.7519,22771.0
2022-09-14 10:00:00,62.98,63.01,62.12,62.12,31233.0,62.8018,62.8317,61.9442,61.9442,31233.0
2022-09-14 10:30:00,62.11,63.32,62.08,63.25,32278.0,61.9342,63.1408,61.9043,63.071,32278.0
2022-09-14 11:00:00,63.26,63.45,63.15,63.35,21585.0,63.081,63.2704,62.9713,63.1707,21585.0
2022-09-14 11:30:00,63.3,63.52,63.29,63.34,16932.0,63.1209,63.3402,63.1109,63.1607,16932.0
2022-09-14 12:00:00,63.36,63.66,63.32,63.6,38641.0,63.1807,63.4798,63.1408,63.42,38641.0
2022-09-14 12:30:00,63.61,64.01,63.54,64.0,32430.0,63.43,63.8289,63.3602,63.8189,32430.0
2022-09-14 13:00:00,64.03,64.32,63.95,64.2,37125.0,63.8488,64.138,63.769,64.0183,37125.0
2022-09-14 13:30:00,64.19,64.23,63.8,63.91,29739.0,64.0083,64.0482,63.6194,63.7291,29739.0
2022-09-14 14:00:00,63.92,63.93,63.76,63.87,32430.0,63.7391,63.7491,63.5796,63.6892,32430.0
2022-09-14 14:30:00,63.88,64.02,63.69,63.72,44522.0,63.6992,63.8388,63.5098,63.5397,44522.0
2022-09-14 15:00:00,63.68,63.89,63.48,63.58,83641.0,63.4998,63.7092,63.3004,63.4001,83641.0
2022-09-14 15:30:00,63.56,64.07,63.38,64.02,181606.0,63.3801,63.8887,63.2006,63.8388,181606.0
2022-09-15 09:30:00,63.88,64.43,63.57,64.4,33313.0,63.6992,64.2477,63.3901,64.2177,33313.0
2022-09-15 10:00:00,64.41,64.71,64.23,64.24,30717.0,64.2277,64.5269,64.0482,64.0582,30717.0
2022-09-15 10:30:00,64.21,64.46,64.11,64.2,32846.0,64.0283,64.2776,63.9286,64.0183,32846.0
2022-09-15 11:00:00,64.2,64.44,63.99,64.41,31815.0,64.0183,64.2576,63.8089,64.2277,31815.0
2022-09-15 11:30:00,64.4,64.5,64.19,64.26,31351.0,64.2177,64.3175,64.0083,64.0781,31351.0
2022-09-15 12:00:00,64.26,64.29,64.05,64.06,19141.0,64.0781,64.1081,63.8687,63.8787,19141.0
2022-09-15 12:30:00,64.06,64.22,63.92,64.21,35849.0,63.8787,64.0383,63.7391,64.0283,35849.0
2022-09-15 13:00:00,64.23,64.84,64.23,64.74,27104.0,64.0482,64.6565,64.0482,64.5568,27104.0
2022-09-15 13:30:00,64.72,64.77,64.38,64.42,26812.0,64.5368,64.5867,64.1978,64.2377,26812.0
2022-09-15 14:00:00,64.41,64.42,64.18,64.28,36094.0,64.2277,64.2377,63.9984,64.0981,36094.0
2022-09-15 14:30:00,64.3,64.36,63.99,64.01,35844.0,64.118,64.1779,63.8089,63.8289,35844.0
2022-09-15 15:00:00,64.0,64.05,63.65,63.69,35066.0,63.8189,63.8687,63.4699,63.5098,35066.0
2022-09-15 15:30:00,63.67,64.24,63.65,64.07,197436.0,63.4898,64.0582,63.4699,63.8887,197436.0
2022-09-16 09:30:00,63.14,63.19,62.11,62.16,287888.0,62.9613,63.0112,61.9342,61.9841,287888.0
2022-09-16 10:00:00,62.19,63.05,62.16,62.84,114553.0,62.014,62.8716,61.9841,62.6622,114553.0
2022-09-16 10:30:00,62.84,63.21,62.79,62.85,39398.0,62.6622,63.0311,62.6123,62.6721,39398.0
2022-09-16 11:00:00,62.86,63.01,62.72,62.77,31667.0,62.6821,62.8317,62.5425,62.5924,31667.0
2022-09-16 11:30:00,62.75,62.83,62.66,62.81,29983.0,62.5724,62.6522,62.4827,62.6322,29983.0
2022-09-16 12:00:00,62.82,62.86,62.33,62.39,21424.0,62.6422,62.6821,62.1536,62.2134,21424.0
2022-09-16 12:30:00,62.38,62.62,62.28,62.6,18517.0,62.2035,62.4428,62.1037,62.4228,18517.0
2022-09-16 13:00:00,62.61,62.62,62.3,62.35,21901.0,62.4328,62.4428,62.1237,62.1735,21901.0
2022-09-16 13:30:00,62.35,62.47,62.18,62.21,26966.0,62.1735,62.2932,62.004,62.0339,26966.0
2022-09-16 14:00:00,62.21,62.25,61.89,62.22,52010.0,62.0339,62.0738,61.7149,62.0439,52010.0
2022-09-16 14:30:00,62.2,62.59,62.15,62.53,48160.0,62.024,62.4129,61.9741,62.353,48160.0
2022-09-16 15:00:00,62.53,62.77,62.31,62.34,79708.0,62.353,62.5924,62.1337,62.1636,79708.0
2022-09-16 15:30:00,62.34,62.91,62.18,62.82,289689.0,62.1636,62.732,62.004,62.6422,289689.0
2022-09-19 09:30:00,62.35,63.69,62.29,63.32,114511.0,62.1735,63.5098,62.1137,63.1408,114511.0
2022-09-19 10:00:00,63.3,63.94,63.07,63.94,56145.0,63.1209,63.759,62.8915,63.759,56145.0
2022-09-19 10:30:00,63.96,64.24,63.84,63.9,37083.0,63.779,64.0582,63.6593,63.7192,37083.0
2022-09-19 11:00:00,63.92,64.06,63.76,63.76,24419.0,63.7391,63.8787,63.5796,63.5796,24419.0
2022-09-19 11:30:00,63.75,63.84,63.59,63.6,33264.0,63.5696,63.6593,63.41,63.42,33264.0
2022-09-19 12:00:00,63.65,63.8,63.49,63.66,31547.0,63.4699,63.6194,63.3103,63.4798,31547.0
2022-09-19 12:30:00,63.64,64.0,63.61,63.97,46929.0,63.4599,63.8189,63.43,63.789,46929.0
2022-09-19 13:00:00,63.98,64.01,63.78,64.0,31305.0,63.7989,63.8289,63.5995,63.8189,31305.0
2022-09-19 13:30:00,64.0,64.02,63.82,63.89,28184.0,63.8189,63.8388,63.6394,63.7092,28184.0
2022-09-19 14:00:00,63.91,64.03,63.83,63.86,34381.0,63.7291,63.8488,63.6494,63.6793,34381.0
2022-09-19 14:30:00,63.87,64.01,63.84,63.97,29951.0,63.6892,63.8289,63.6593,63.789,29951.0
2022-09-19 15:00:00,63.98,64.41,63.97,64.33,52567.0,63.7989,64.2277,63.789,64.1479,52567.0
2022-09-19 15:30:00,64.35,64.5,64.07,64.1,186980.0,64.1679,64.3175,63.8887,63.9186,186980.0
2022-09-20 09:30:00,63.63,63.65,62.67,62.98,33200.0,63.4499,63.4699,62.4926,62.8018,33200.0
2022-09-20 10:00:00,62.95,63.1,62.7,62.79,40663.0,62.7719,62.9214,62.5226,62.6123,40663.0
2022-09-20 10:30:00,62.75,62.75,62.4,62.61,121661.0,62.5724,62.5724,62.2234,62.4328,121661.0
2022-09-20 11:00:00,62.59,62.95,62.54,62.67,29936.0,62.4129,62.7719,62.363,62.4926,29936.0
2022-09-20 11:30:00,62.67,62.89,62.55,62.89,22035.0,62.4926,62.712,62.373,62.712,22035.0
2022-09-20 12:00:00,62.89,63.04,62.67,62.71,41278.0,62.712,62.8616,62.4926,62.5325,41278.0
2022-09-20 12:30:00,62.72,62.74,62.44,62.52,49713.0,62.5425,62.5624,62.2633,62.3431,49713.0
2022-09-20 13:00:00,62.53,62.56,62.1,62.12,59346.0,62.353,62.383,61.9243,61.9442,59346.0
2022-09-20 13:30:00,62.1,62.18,61.97,62.01,60065.0,61.9243,62.004,61.7946,61.8345,60065.0
2022-09-20 14:00:00,62.02,62.28,62.02,62.2,119330.0,61.8445,62.1037,61.8445,62.024,119330.0
2022-09-20 14:30:00,62.2,62.28,61.89,62.16,116925.0,62.024,62.1037,61.7149,61.9841,116925.0
2022-09-20 15:00:00,62.15,62.6,62.09,62.54,76319.0,61.9741,62.4228,61.9143,62.363,76319.0
2022-09-20 15:30:00,62.51,62.75,62.18,62.19,335886.0,62.3331,62.5724,62.004,62.014,335886.0
2022-09-21 09:30:00,63.29,63.51,62.77,62.89,117131.0,63.1109,63.3303,62.5924,62.712,117131.0
2022-09-21 10:00:00,62.9,63.27,62.89,63.26,100952.0,62.722,63.0909,62.712,63.081,100952.0
2022-09-21 10:30:00,63.26,63.45,63.02,63.24,63695.0,63.081,63.2704,62.8417,63.061,63695.0
2022-09-21 11:00:00,63.28,63.4,63.18,63.24,49225.0,63.1009,63.2206,63.0012,63.061,49225.0
2022-09-21 11:30:00,63.25,63.59,63.24,63.59,109567.0,63.071,63.41,63.061,63.41,109567.0
2022-09-21 12:00:00,63.62,63.88,63.6,63.74,34208.0,63.44,63.6992,63.42,63.5596,34208.0
2022-09-21 12:30:00,63.72,63.76,63.31,63.33,13323.0,63.5397,63.5796,63.1308,63.1508,13323.0
2022-09-21 13:00:00,63.33,63.56,63.33,63.55,20336.0,63.1508,63.3801,63.1508,63.3702,20336.0
2022-09-21 13:30:00,63.58,63.66,63.51,63.57,26793.0,63.4001,63.4798,63.3303,63.3901,26793.0
2022-09-21 14:00:00,63.53,63.53,62.24,62.44,46129.0,63.3502,63.3502,62.0639,62.2633,46129.0
2022-09-21 14:30:00,62.44,63.91,62.23,63.7,70377.0,62.2633,63.7291,62.0539,63.5197,70377.0
2022-09-21 15:00:00,63.83,63.84,62.29,62.29,97017.0,63.6494,63.6593,62.1137,62.1137,97017.0
2022-09-21 15:30:00,62.27,62.38,61.53,61.53,125788.0,62.0938,62.2035,61.3559,61.3559,125788.0
2022-09-22 09:30:00,61.68,61.78,60.29,60.29,49875.0,61.5054,61.6052,60.1194,60.1194,49875.0
2022-09-22 10:00:00,60.28,61.01,60.09,60.88,37391.0,60.1094,60.8373,59.9199,60.7077,37391.0
2022-09-22 10:30:00,60.95,61.15,60.72,60.77,29839.0,60.7775,60.9769,60.5482,60.598,29839.0
2022-09-22 11:00:00,60.77,60.87,60.52,60.87,31484.0,60.598,60.6977,60.3487,60.6977,31484.0
2022-09-22 11:30:00,60.85,61.13,60.79,60.84,18450.0,60.6778,60.957,60.618,60.6678,18450.0
2022-09-22 12:00:00,60.83,61.19,60.78,61.0,27079.0,60.6579,61.0168,60.608,60.8274,27079.0
2022-09-22 12:30:00,60.98,61.14,60.89,61.04,21314.0,60.8074,60.967,60.7177,60.8673,21314.0
2022-09-22 13:00:00,61.03,61.07,60.8,61.0,13571.0,60.8573,60.8972,60.6279,60.8274,13571.0
2022-09-22 13:30:00,61.01,61.06,60.87,60.99,19030.0,60.8373,60.8872,60.6977,60.8174,19030.0
2022-09-22 14:00:00,60.98,60.98,60.62,60.75,34714.0,60.8074,60.8074,60.4484,60.5781,34714.0
2022-09-22 14:30:00,60.76,61.03,60.71,60.97,43895.0,60.588,60.8573,60.5382,60.7975,43895.0
2022-09-22 15:00:00,61.0,61.29,60.99,61.16,44925.0,60.8274,61.1165,60.8174,60.9869,44925.0
2022-09-22 15:30:00,61.2,61.52,61.04,61.07,195914.0,61.0268,61.3459,60.8673,60.8972,195914.0
2022-09-23 09:30:00,60.26,60.34,59.09,59.25,88837.0,60.0895,60.1692,58.9228,59.0823,88837.0
2022-09-23 10:00:00,59.22,59.52,59.05,59.5,35062.0,59.0524,59.3516,58.8829,59.3316,35062.0
2022-09-23 10:30:00,59.51,59.55,58.96,59.0,44025.0,59.3416,59.3815,58.7931,58.833,44025.0
2022-09-23 11:00:00,59.02,59.41,58.97,59.23,32840.0,58.853,59.2419,58.8031,59.0624,32840.0
2022-09-23 11:30:00,59.27,59.35,58.69,58.88,31709.0,59.1023,59.182,58.5239,58.7134,31709.0
2022-09-23 12:00:00,58.87,58.87,58.57,58.57,33248.0,58.7034,58.7034,58.4042,58.4042,33248.0
2022-09-23 12:30:00,58.57,58.98,58.49,58.98,34244.0,58.4042,58.8131,58.3245,58.8131,34244.0
2022-09-23 13:00:00,58.96,59.14,58.82,58.82,69751.0,58.7931,58.9726,58.6535,58.6535,69751.0
2022-09-23 13:30:00,58.82,58.93,58.7,58.87,53994.0,58.6535,58.7632,58.5339,58.7034,53994.0
2022-09-23 14:00:00,58.86,58.95,58.59,58.86,41654.0,58.6934,58.7832,58.4242,58.6934,41654.0
2022-09-23 14:30:00,58.86,58.86,58.54,58.59,40958.0,58.6934,58.6934,58.3743,58.4242,40958.0
2022-09-23 15:00:00,58.56,59.35,58.56,59.17,62927.0,58.3943,59.182,58.3943,59.0025,62927.0
2022-09-23 15:30:00,59.2,59.49,59.05,59.44,260324.0,59.0325,59.3216,58.8829,59.2718,260324.0
2022-09-26 09:30:00,59.15,59.82,59.09,59.45,39479.0,58.9826,59.6507,58.9228,59.2818,39479.0
2022-09-26 10:00:00,59.43,59.85,58.98,59.68,47374.0,59.2618,59.6806,58.8131,59.5111,47374.0
2022-09-26 10:30:00,59.66,59.68,59.4,59.61,29800.0,59.4912,59.5111,59.2319,59.4413,29800.0
2022-09-26 11:00:00,59.57,59.58,58.9,58.91,38404.0,59.4014,59.4114,58.7333,58.7433,38404.0
2022-09-26 11:30:00,58.92,59.17,58.78,59.13,37444.0,58.7533,59.0025,58.6137,58.9627,37444.0
2022-09-26 12:00:00,59.09,59.12,58.79,58.83,23990.0,58.9228,58.9527,58.6236,58.6635,23990.0
2022-09-26 12:30:00,58.82,59.04,58.66,59.0,24067.0,58.6535,58.8729,58.494,58.833,24067.0
2022-09-26 13:00:00,58.99,58.99,58.4,58.52,26087.0,58.8231,58.8231,58.2347,58.3544,26087.0
2022-09-26 13:30:00,58.56,58.91,58.55,58.62,37505.0,58.3943,58.7433,58.3843,58.4541,37505.0
2022-09-26 14:00:00,58.61,58.97,58.55,58.59,32024.0,58.4441,58.8031,58.3843,58.4242,32024.0
2022-09-26 14:30:00,58.58,58.95,58.57,58.82,56835.0,58.4142,58.7832,58.4042,58.6535,56835.0
2022-09-26 15:00:00,58.82,58.96,58.66,58.69,63262.0,58.6535,58.7931,58.494,58.5239,63262.0
2022-09-26 15:30:00,58.67,58.91,58.34,58.38,209288.0,58.504,58.7433,58.1749,58.2148,209288.0
2022-09-27 09:30:00,59.11,59.39,58.85,59.21,49705.0,58.9427,59.2219,58.6835,59.0424,49705.0
2022-09-27 10:00:00,59.22,59.36,58.85,59.15,41471.0,59.0524,59.192,58.6835,58.9826,41471.0
2022-09-27 10:30:00,59.24,59.76,59.22,59.71,63658.0,59.0724,59.5909,59.0524,59.541,63658.0
2022-09-27 11:00:00,59.71,59.9,59.23,59.3,43436.0,59.541,59.7305,59.0624,59.1322,43436.0
2022-09-27 11:30:00,59.25,59.43,58.96,58.97,30063.0,59.0823,59.2618,58.7931,58.8031,30063.0
2022-09-27 12:00:00,58.97,59.06,58.3,58.31,52098.0,58.8031,58.8929,58.135,58.145,52098.0
2022-09-27 12:30:00,58.3,58.53,58.2,58.48,30089.0,58.135,58.3644,58.0353,58.3145,30089.0
2022-09-27 13:00:00,58.46,58.46,58.14,58.19,33898.0,58.2946,58.2946,57.9755,58.0253,33898.0
2022-09-27 13:30:00,58.17,58.25,58.03,58.24,32973.0,58.0054,58.0852,57.8658,58.0752,32973.0
2022-09-27 14:00:00,58.24,58.49,58.18,58.48,30433.0,58.0752,58.3245,58.0153,58.3145,30433.0
2022-09-27 14:30:00,58.49,58.9,58.32,58.86,60404.0,58.3245,58.7333,58.155,58.6934,60404.0
2022-09-27 15:00:00,58.83,58.85,58.62,58.74,37537.0,58.6635,58.6835,58.4541,58.5738,37537.0
2022-09-27 15:30:00,58.77,58.94,58.53,58.89,191888.0,58.6037,58.7732,58.3644,58.7233,191888.0
2022-09-28 09:30:00,59.5,59.66,58.82,59.19,51084.0,59.3316,59.4912,58.6535,59.0225,51084.0
2022-09-28 10:00:00,59.22,59.57,58.89,59.57,38565.0,59.0524,59.4014,58.7233,59.4014,38565.0
2022-09-28 10:30:00,59.59,59.96,59.55,59.79,79287.0,59.4214,59.7903,59.3815,59.6208,79287.0
2022-09-28 11:00:00,59.78,60.13,59.63,59.91,41741.0,59.6108,59.9598,59.4612,59.7405,41741.0
2022-09-28 11:30:00,59.92,60.22,59.74,60.18,30702.0,59.7504,60.0496,59.5709,60.0097,30702.0
2022-09-28 12:00:00,60.18,60.55,60.15,60.31,38975.0,60.0097,60.3786,59.9798,60.1393,38975.0
2022-09-28 12:30:00,60.35,60.52,60.24,60.4,36310.0,60.1792,60.3487,60.0695,60.2291,36310.0
2022-09-28 13:00:00,60.41,60.58,60.31,60.34,33558.0,60.239,60.4086,60.1393,60.1692,33558.0
2022-09-28 13:30:00,60.3,60.51,60.2,60.32,42661.0,60.1294,60.3388,60.0296,60.1493,42661.0
2022-09-28 14:00:00,60.31,60.46,60.23,60.28,31150.0,60.1393,60.2889,60.0595,60.1094,31150.0
2022-09-28 14:30:00,60.3,60.5,60.3,60.44,38070.0,60.1294,60.3288,60.1294,60.269,38070.0
2022-09-28 15:00:00,60.41,60.77,60.39,60.77,56822.0,60.239,60.598,60.2191,60.598,56822.0
2022-09-28 15:30:00,60.75,60.9,60.46,60.5,264102.0,60.5781,60.7277,60.2889,60.3288,264102.0
2022-09-29 09:30:00,59.71,59.92,58.46,58.77,48383.0,59.541,59.7504,58.2946,58.6037,48383.0
2022-09-29 10:00:00,58.76,58.88,58.51,58.72,40942.0,58.5937,58.7134,58.3444,58.5538,40942.0
2022-09-29 10:30:00,58.67,58.91,58.41,58.85,42329.0,58.504,58.7433,58.2447,58.6835,42329.0
2022-09-29 11:00:00,58.85,59.23,58.82,59.08,45239.0,58.6835,59.0624,58.6535,58.9128,45239.0
2022-09-29 11:30:00,59.06,59.27,58.86,59.15,47793.0,58.8929,59.1023,58.6934,58.9826,47793.0
2022-09-29 12:00:00,59.1,59.19,58.85,58.94,32903.0,58.9327,59.0225,58.6835,58.7732,32903.0
2022-09-29 12:30:00,58.93,59.09,58.85,58.91,25874.0,58.7632,58.9228,58.6835,58.7433,25874.0
2022-09-29 13:00:00,58.89,58.91,58.71,58.79,23110.0,58.7233,58.7433,58.5438,58.6236,23110.0
2022-09-29 13:30:00,58.75,58.87,58.46,58.48,35974.0,58.5837,58.7034,58.2946,58.3145,35974.0
2022-09-29 14:00:00,58.48,58.54,58.33,58.43,43117.0,58.3145,58.3743,58.1649,58.2646,43117.0
2022-09-29 14:30:00,58.41,58.6,58.29,58.29,42734.0,58.2447,58.4342,58.125,58.125,42734.0
2022-09-29 15:00:00,58.31,58.74,58.31,58.63,51890.0,58.145,58.5738,58.145,58.4641,51890.0
2022-09-29 15:30:00,58.61,59.16,58.61,59.07,135964.0,58.4441,58.9926,58.4441,58.9028,135964.0
2022-09-30 09:30:00,58.9,59.59,58.57,59.42,26509.0,58.7333,59.4214,58.4042,59.2518,26509.0
2022-09-30 10:00:00,59.47,59.48,59.04,59.23,50183.0,59.3017,59.3117,58.8729,59.0624,50183.0
2022-09-30 10:30:00,59.2,59.54,59.17,59.45,103135.0,59.0325,59.3715,59.0025,59.2818,103135.0
2022-09-30 11:00:00,59.49,59.8,59.36,59.59,140198.0,59.3216,59.6308,59.192,59.4214,140198.0
2022-09-30 11:30:00,59.6,59.64,59.24,59.26,107060.0,59.4313,59.4712,59.0724,59.0923,107060.0
2022-09-30 12:00:00,59.24,59.24,58.94,59.09,44871.0,59.0724,59.0724,58.7732,58.9228,44871.0
2022-09-30 12:30:00,59.09,59.48,59.09,59.39,27840.0,58.9228,59.3117,58.9228,59.2219,27840.0
2022-09-30 13:00:00,59.36,59.5,59.23,59.34,47630.0,59.192,59.3316,59.0624,59.1721,47630.0
2022-09-30 13:30:00,59.33,59.36,58.91,59.1,122049.0,59.1621,59.192,58.7433,58.9327,122049.0
2022-09-30 14:00:00,59.06,59.13,58.83,58.9,35224.0,58.8929,58.9627,58.6635,58.7333,35224.0
2022-09-30 14:30:00,58.9,58.93,58.5,58.53,38364.0,58.7333,58.7632,58.3344,58.3644,38364.0
2022-09-30 15:00:00,58.51,58.82,58.48,58.81,60857.0,58.3444,58.6535,58.3145,58.6436,60857.0
2022-09-30 15:30:00,58.81,58.87,58.13,58.28,482934.0,58.6436,58.7034,57.9655,58.1151,482934.0
2022-10-03 09:30:00,59.19,59.56,59.09,59.19,104715.0,59.0225,59.3914,58.9228,59.0225,104715.0
2022-10-03 10:00:00,59.21,60.24,59.21,60.02,53165.0,59.0424,60.0695,59.0424,59.8501,53165.0
2022-10-03 10:30:00,60.03,60.12,59.74,59.96,70690.0,59.8601,59.9499,59.5709,59.7903,70690.0
2022-10-03 11:00:00,59.98,60.38,59.98,60.17,75332.0,59.8103,60.2091,59.8103,59.9997,75332.0
2022-10-03 11:30:00,60.18,60.34,60.08,60.16,55917.0,60.0097,60.1692,59.91,59.9897,55917.0
2022-10-03 12:00:00,60.13,60.46,60.13,60.21,40276.0,59.9598,60.2889,59.9598,60.0396,40276.0
2022-10-03 12:30:00,60.2,60.21,59.97,60.21,43688.0,60.0296,60.0396,59.8003,60.0396,43688.0
2022-10-03 13:00:00,60.23,60.46,60.13,60.35,62409.0,60.0595,60.2889,59.9598,60.1792,62409.0
2022-10-03 13:30:00,60.38,60.57,60.34,60.34,48481.0,60.2091,60.3986,60.1692,60.1692,48481.0
2022-10-03 14:00:00,60.35,60.74,60.35,60.73,60301.0,60.1792,60.5681,60.1792,60.5581,60301.0
2022-10-03 14:30:00,60.72,60.92,60.64,60.86,50656.0,60.5482,60.7476,60.4684,60.6878,50656.0
2022-10-03 15:00:00,60.86,60.95,60.55,60.61,89734.0,60.6878,60.7775,60.3786,60.4385,89734.0
2022-10-03 15:30:00,60.61,60.68,60.31,60.48,289358.0,60.4385,60.5083,60.1393,60.3088,289358.0
2022-10-04 09:30:00,61.96,62.78,61.8,62.78,39414.0,61.7847,62.6023,61.6251,62.6023,39414.0
2022-10-04 10:00:00,62.92,63.11,62.68,62.73,41043.0,62.7419,62.9314,62.5026,62.5525,41043.0
2022-10-04 10:30:00,62.74,62.91,62.63,62.89,33876.0,62.5624,62.732,62.4528,62.712,33876.0
2022-10-04 11:00:00,62.9,63.05,62.73,62.94,47152.0,62.722,62.8716,62.5525,62.7619,47152.0
2022-10-04 11:30:00,62.95,62.99,62.75,62.95,30093.0,62.7719,62.8117,62.5724,62.7719,30093.0
2022-10-04 12:00:00,62.97,62.99,62.8,62.88,31164.0,62.7918,62.8117,62.6223,62.702,31164.0
2022-10-04 12:30:00,62.88,62.97,62.74,62.82,25098.0,62.702,62.7918,62.5624,62.6422,25098.0
2022-10-04 13:00:00,62.82,62.87,62.54,62.8,29960.0,62.6422,62.6921,62.363,62.6223,29960.0
2022-10-04 13:30:00,62.86,63.1,62.81,63.01,32281.0,62.6821,62.9214,62.6322,62.8317,32281.0
2022-10-04 14:00:00,63.03,63.18,62.95,62.96,27379.0,62.8516,63.0012,62.7719,62.7818,27379.0
2022-10-04 14:30:00,62.97,63.34,62.97,63.33,27610.0,62.7918,63.1607,62.7918,63.1508,27610.0
2022-10-04 15:00:00,63.33,63.36,63.12,63.36,45987.0,63.1508,63.1807,62.9414,63.1807,45987.0
2022-10-04 15:30:00,63.38,63.61,63.25,63.59,200672.0,63.2006,63.43,63.071,63.41,200672.0
2022-10-05 09:30:00,62.6,63.2,62.5,63.14,41627.0,62.4228,63.0211,62.3231,62.9613,41627.0
2022-10-05 10:00:00,63.1,63.11,62.53,62.67,49500.0,62.9214,62.9314,62.353,62.4926,49500.0
2022-10-05 10:30:00,62.64,62.68,62.44,62.56,36377.0,62.4627,62.5026,62.2633,62.383,36377.0
2022-10-05 11:00:00,62.58,62.86,62.58,62.81,32338.0,62.4029,62.6821,62.4029,62.6322,32338.0
2022-10-05 11:30:00,62.83,62.92,62.74,62.83,38139.0,62.6522,62.7419,62.5624,62.6522,38139.0
2022-10-05 12:00:00,62.83,63.23,62.66,63.14,47748.0,62.6522,63.0511,62.4827,62.9613,47748.0
2022-10-05 12:30:00,63.12,63.37,62.97,63.18,20897.0,62.9414,63.1907,62.7918,63.0012,20897.0
2022-10-05 13:00:00,63.14,63.53,63.14,63.36,33786.0,62.9613,63.3502,62.9613,63.1807,33786.0
2022-10-05 13:30:00,63.35,63.43,63.25,63.27,26074.0,63.1707,63.2505,63.071,63.0909,26074.0
2022-10-05 14:00:00,63.28,63.58,63.23,63.56,30179.0,63.1009,63.4001,63.0511,63.3801,30179.0
2022-10-05 14:30:00,63.55,63.69,63.46,63.66,34806.0,63.3702,63.5098,63.2804,63.4798,34806.0
2022-10-05 15:00:00,63.68,63.91,63.68,63.83,58094.0,63.4998,63.7291,63.4998,63.6494,58094.0
2022-10-05 15:30:00,63.84,63.96,63.24,63.36,213256.0,63.6593,63.779,63.061,63.1807,213256.0
2022-10-06 09:30:00,62.8,64.0,62.64,63.33,39506.0,62.6223,63.8189,62.4627,63.1508,39506.0
2022-10-06 10:00:00,63.31,63.31,62.81,62.82,30605.0,63.1308,63.1308,62.6322,62.6422,30605.0
2022-10-06 10:30:00,62.8,63.34,62.71,63.34,67280.0,62.6223,63.1607,62.5325,63.1607,67280.0
2022-10-06 11:00:00,63.36,63.39,62.81,63.24,81198.0,63.1807,63.2106,62.6322,63.061,81198.0
2022-10-06 11:30:00,63.25,63.28,62.84,62.88,65809.0,63.071,63.1009,62.6622,62.702,65809.0
2022-10-06 12:00:00,62.89,63.12,62.83,63.12,21055.0,62.712,62.9414,62.6522,62.9414,21055.0
2022-10-06 12:30:00,63.12,63.32,63.05,63.17,35046.0,62.9414,63.1408,62.8716,62.9912,35046.0
2022-10-06 13:00:00,63.18,63.33,63.0,63.12,60198.0,63.0012,63.1508,62.8217,62.9414,60198.0
2022-10-06 13:30:00,63.1,63.23,62.89,63.16,29181.0,62.9214,63.0511,62.712,62.9813,29181.0
2022-10-06 14:00:00,63.15,63.16,62.96,63.08,21403.0,62.9713,62.9813,62.7818,62.9015,21403.0
2022-10-06 14:30:00,63.08,63.15,62.79,62.89,27535.0,62.9015,62.9713,62.6123,62.712,27535.0
2022-10-06 15:00:00,62.88,62.96,62.68,62.96,78852.0,62.702,62.7818,62.5026,62.7818,78852.0
2022-10-06 15:30:00,63.01,63.05,62.57,62.63,311739.0,62.8317,62.8716,62.3929,62.4528,311739.0
2022-10-07 09:30:00,61.89,62.08,61.14,61.15,25085.0,61.7149,61.9043,60.967,60.9769,25085.0
2022-10-07 10:00:00,61.1,61.38,60.99,61.16,183873.0,60.9271,61.2063,60.8174,60.9869,183873.0
2022-10-07 10:30:00,61.16,61.64,61.14,61.58,24534.0,60.9869,61.4656,60.967,61.4057,24534.0
2022-10-07 11:00:00,61.6,61.74,61.2,61.23,61975.0,61.4257,61.5653,61.0268,61.0567,61975.0
2022-10-07 11:30:00,61.25,61.26,60.9,61.16,25651.0,61.0767,61.0866,60.7277,60.9869,25651.0
2022-10-07 12:00:00,61.13,61.26,60.98,61.0,19555.0,60.957,61.0866,60.8074,60.8274,19555.0
2022-10-07 12:30:00,60.92,60.98,60.77,60.84,15296.0,60.7476,60.8074,60.598,60.6678,15296.0
2022-10-07 13:00:00,60.86,60.93,60.72,60.85,24539.0,60.6878,60.7576,60.5482,60.6778,24539.0
2022-10-07 13:30:00,60.84,61.0,60.79,60.89,37862.0,60.6678,60.8274,60.618,60.7177,37862.0
2022-10-07 14:00:00,60.9,61.07,60.69,60.7,62243.0,60.7277,60.8972,60.5182,60.5282,62243.0
2022-10-07 14:30:00,60.7,60.98,60.67,60.95,27933.0,60.5282,60.8074,60.4983,60.7775,27933.0
2022-10-07 15:00:00,60.99,61.14,60.81,60.89,24816.0,60.8174,60.967,60.6379,60.7177,24816.0
2022-10-07 15:30:00,60.87,61.38,60.79,61.31,252122.0,60.6977,61.2063,60.618,61.1365,252122.0
2022-10-10 09:30:00,61.99,62.27,61.54,61.54,58230.0,61.8146,62.0938,61.3658,61.3658,58230.0
2022-10-10 10:00:00,61.55,61.7,61.46,61.63,51280.0,61.3758,61.5254,61.2861,61.4556,51280.0
2022-10-10 10:30:00,61.6,61.7,61.14,61.2,52990.0,61.4257,61.5254,60.967,61.0268,52990.0
2022-10-10 11:00:00,61.21,61.44,60.99,61.28,45266.0,61.0368,61.2661,60.8174,61.1066,45266.0
2022-10-10 11:30:00,61.27,61.47,61.12,61.35,22444.0,61.0966,61.296,60.947,61.1764,22444.0
2022-10-10 12:00:00,61.34,61.41,60.94,60.94,19309.0,61.1664,61.2362,60.7675,60.7675,19309.0
2022-10-10 12:30:00,61.01,61.04,60.85,60.85,16752.0,60.8373,60.8673,60.6778,60.6778,16752.0
2022-10-10 13:00:00,60.83,61.03,60.81,60.91,23142.0,60.6579,60.8573,60.6379,60.7376,23142.0
2022-10-10 13:30:00,60.9,61.7,60.88,61.59,32555.0,60.7277,61.5254,60.7077,61.4157,32555.0
2022-10-10 14:00:00,61.58,61.61,61.45,61.56,14780.0,61.4057,61.4356,61.2761,61.3858,14780.0
2022-10-10 14:30:00,61.53,61.84,61.52,61.63,21931.0,61.3559,61.665,61.3459,61.4556,21931.0
2022-10-10 15:00:00,61.63,61.73,61.45,61.46,90379.0,61.4556,61.5553,61.2761,61.2861,90379.0
2022-10-10 15:30:00,61.44,61.65,61.42,61.43,130330.0,61.2661,61.4755,61.2462,61.2562,130330.0
2022-10-11 09:30:00,61.35,61.66,60.87,60.97,30902.0,61.1764,61.4855,60.6977,60.7975,30902.0
2022-10-11 10:00:00,60.96,61.24,60.66,61.19,37173.0,60.7875,61.0667,60.4883,61.0168,37173.0
2022-10-11 10:30:00,61.15,61.5,61.02,61.28,17816.0,60.9769,61.326,60.8473,61.1066,17816.0
2022-10-11 11:00:00,61.3,61.68,61.3,61.54,23574.0,61.1265,61.5054,61.1265,61.3658,23574.0
2022-10-11 11:30:00,61.57,62.01,61.57,61.89,23207.0,61.3958,61.8345,61.3958,61.7149,23207.0
2022-10-11 12:00:00,61.9,62.18,61.56,62.14,45362.0,61.7248,62.004,61.3858,61.9641,45362.0
2022-10-11 12:30:00,62.17,62.59,62.17,62.36,25592.0,61.9941,62.4129,61.9941,62.1835,25592.0
2022-10-11 13:00:00,62.38,62.39,62.08,62.13,39482.0,62.2035,62.2134,61.9043,61.9542,39482.0
2022-10-11 13:30:00,62.16,62.28,62.07,62.18,30617.0,61.9841,62.1037,61.8943,62.004,30617.0
2022-10-11 14:00:00,62.19,62.22,61.93,62.1,31443.0,62.014,62.0439,61.7547,61.9243,31443.0
2022-10-11 14:30:00,62.11,62.26,61.28,61.31,49794.0,61.9342,62.0838,61.1066,61.1365,49794.0
2022-10-11 15:00:00,61.29,61.31,60.99,61.27,67528.0,61.1165,61.1365,60.8174,61.0966,67528.0
2022-10-11 15:30:00,61.28,61.6,61.14,61.39,217910.0,61.1066,61.4257,60.967,61.2163,217910.0
2022-10-12 09:30:00,61.24,61.24,60.18,60.71,212722.0,61.0667,61.0667,60.0097,60.5382,212722.0
2022-10-12 10:00:00,60.74,61.03,60.46,60.72,39584.0,60.5681,60.8573,60.2889,60.5482,39584.0
2022-10-12 10:30:00,60.72,61.06,60.62,61.0,29460.0,60.5482,60.8872,60.4484,60.8274,29460.0
2022-10-12 11:00:00,61.0,61.34,60.98,61.09,60819.0,60.8274,61.1664,60.8074,60.9171,60819.0
2022-10-12 11:30:00,61.1,61.31,60.94,61.28,20825.0,60.9271,61.1365,60.7675,61.1066,20825.0
2022-10-12 12:00:00,61.33,61.42,61.09,61.14,19497.0,61.1564,61.2462,60.9171,60.967,19497.0
2022-10-12 12:30:00,61.15,61.25,61.07,61.23,12434.0,60.9769,61.0767,60.8972,61.0567,12434.0
2022-10-12 13:00:00,61.24,61.24,61.07,61.13,14707.0,61.0667,61.0667,60.8972,60.957,14707.0
2022-10-12 13:30:00,61.13,61.13,60.78,60.86,21485.0,60.957,60.957,60.608,60.6878,21485.0
2022-10-12 14:00:00,60.87,61.15,60.81,61.06,59984.0,60.6977,60.9769,60.6379,60.8872,59984.0
2022-10-12 14:30:00,61.09,61.2,60.89,60.93,17876.0,60.9171,61.0268,60.7177,60.7576,17876.0
2022-10-12 15:00:00,60.94,60.98,60.7,60.7,62623.0,60.7675,60.8074,60.5282,60.5282,62623.0
2022-10-12 15:30:00,60.69,60.86,60.39,60.45,230892.0,60.5182,60.6878,60.2191,60.2789,230892.0
2022-10-13 09:30:00,59.31,60.06,58.8,59.99,28250.0,59.1422,59.89,58.6336,59.8202,28250.0
2022-10-13 10:00:00,59.97,60.26,59.43,59.48,16984.0,59.8003,60.0895,59.2618,59.3117,16984.0
2022-10-13 10:30:00,59.47,60.22,59.42,60.13,39822.0,59.3017,60.0496,59.2518,59.9598,39822.0
2022-10-13 11:00:00,60.13,61.75,60.12,61.44,28727.0,59.9598,61.5752,59.9499,61.2661,28727.0
2022-10-13 11:30:00,61.48,62.14,61.36,61.62,44567.0,61.306,61.9641,61.1864,61.4456,44567.0
2022-10-13 12:00:00,61.62,61.76,61.04,61.26,36673.0,61.4456,61.5852,60.8673,61.0866,36673.0
2022-10-13 12:30:00,61.24,61.67,61.21,61.6,25570.0,61.0667,61.4955,61.0368,61.4257,25570.0
2022-10-13 13:00:00,61.62,61.95,61.53,61.82,80128.0,61.4456,61.7747,61.3559,61.645,80128.0
2022-10-13 13:30:00,61.84,61.96,61.55,61.71,50326.0,61.665,61.7847,61.3758,61.5354,50326.0
2022-10-13 14:00:00,61.66,61.77,61.47,61.5,54822.0,61.4855,61.5952,61.296,61.326,54822.0
2022-10-13 14:30:00,61.48,61.87,61.48,61.82,72627.0,61.306,61.6949,61.306,61.645,72627.0
2022-10-13 15:00:00,61.8,61.85,61.58,61.65,101185.0,61.6251,61.675,61.4057,61.4755,101185.0
2022-10-13 15:30:00,61.64,61.94,61.5,61.71,167625.0,61.4656,61.7647,61.326,61.5354,167625.0
2022-10-14 09:30:00,62.2,62.63,61.79,62.04,99159.0,62.024,62.4528,61.6151,61.8644,99159.0
2022-10-14 10:00:00,61.96,61.96,60.66,60.86,19898.0,61.7847,61.7847,60.4883,60.6878,19898.0
2022-10-14 10:30:00,60.77,61.06,60.59,60.77,24878.0,60.598,60.8872,60.4185,60.598,24878.0
2022-10-14 11:00:00,60.78,60.98,60.52,60.65,35699.0,60.608,60.8074,60.3487,60.4784,35699.0
2022-10-14 11:30:00,60.6,60.6,60.16,60.16,23342.0,60.4285,60.4285,59.9897,59.9897,23342.0
2022-10-14 12:00:00,60.19,60.3,59.95,60.23,24044.0,60.0197,60.1294,59.7803,60.0595,24044.0
2022-10-14 12:30:00,60.22,60.58,60.19,60.27,26059.0,60.0496,60.4086,60.0197,60.0994,26059.0
2022-10-14 13:00:00,60.27,60.44,60.04,60.23,21242.0,60.0994,60.269,59.8701,60.0595,21242.0
2022-10-14 13:30:00,60.21,60.29,60.03,60.28,25888.0,60.0396,60.1194,59.8601,60.1094,25888.0
2022-10-14 14:00:00,60.23,60.24,59.85,59.96,21631.0,60.0595,60.0695,59.6806,59.7903,21631.0
2022-10-14 14:30:00,59.94,59.95,59.81,59.94,26861.0,59.7704,59.7803,59.6407,59.7704,26861.0
2022-10-14 15:00:00,59.93,60.17,59.79,60.13,33320.0,59.7604,59.9997,59.6208,59.9598,33320.0
2022-10-14 15:30:00,60.13,60.28,59.74,59.9,166657.0,59.9598,60.1094,59.5709,59.7305,166657.0
2022-10-17 09:30:00,61.21,61.94,61.11,61.39,48999.0,61.0368,61.7647,60.9371,61.2163,48999.0
2022-10-17 10:00:00,61.4,62.04,61.4,61.7,52562.0,61.2262,61.8644,61.2262,61.5254,52562.0
2022-10-17 10:30:00,61.68,61.74,61.12,61.26,42113.0,61.5054,61.5653,60.947,61.0866,42113.0
2022-10-17 11:00:00,61.28,61.53,61.19,61.47,77474.0,61.1066,61.3559,61.0168,61.296,77474.0
2022-10-17 11:30:00,61.49,61.59,61.39,61.46,39971.0,61.316,61.4157,61.2163,61.2861,39971.0
2022-10-17 12:00:00,61.49,61.62,61.41,61.52,50194.0,61.316,61.4456,61.2362,61.3459,50194.0
2022-10-17 12:30:00,61.54,61.65,61.25,61.3,30527.0,61.3658,61.4755,61.0767,61.1265,30527.0
2022-10-17 13:00:00,61.3,61.4,61.18,61.37,36433.0,61.1265,61.2262,61.0069,61.1963,36433.0
2022-10-17 13:30:00,61.39,61.6,61.33,61.44,46111.0,61.2163,61.4257,61.1564,61.2661,46111.0
2022-10-17 14:00:00,61.43,61.52,61.19,61.32,60391.0,61.2562,61.3459,61.0168,61.1465,60391.0
2022-10-17 14:30:00,61.34,61.68,61.32,61.51,66614.0,61.1664,61.5054,61.1465,61.3359,66614.0
2022-10-17 15:00:00,61.52,61.76,61.39,61.75,57961.0,61.3459,61.5852,61.2163,61.5752,57961.0
2022-10-17 15:30:00,61.74,61.82,61.66,61.74,195852.0,61.5653,61.645,61.4855,61.5653,195852.0
2022-10-18 09:30:00,63.2,63.75,62.83,63.13,37669.0,63.0211,63.5696,62.6522,62.9513,37669.0
2022-10-18 10:00:00,63.14,63.42,62.7,62.76,63346.0,62.9613,63.2405,62.5226,62.5824,63346.0
2022-10-18 10:30:00,62.8,62.96,62.56,62.78,31358.0,62.6223,62.7818,62.383,62.6023,31358.0
2022-10-18 11:00:00,62.72,62.98,62.17,62.5,36029.0,62.5425,62.8018,61.9941,62.3231,36029.0
2022-10-18 11:30:00,62.5,62.5,62.19,62.35,89939.0,62.3231,62.3231,62.014,62.1735,89939.0
2022-10-18 12:00:00,62.36,62.77,62.33,62.51,94233.0,62.1835,62.5924,62.1536,62.3331,94233.0
2022-10-18 12:30:00,62.51,62.87,62.51,62.72,55567.0,62.3331,62.6921,62.3331,62.5425,55567.0
2022-10-18 13:00:00,62.7,63.04,62.61,63.0,35880.0,62.5226,62.8616,62.4328,62.8217,35880.0
2022-10-18 13:30:00,63.01,63.2,62.96,63.0,42877.0,62.8317,63.0211,62.7818,62.8217,42877.0
2022-10-18 14:00:00,62.99,63.0,62.75,62.93,40214.0,62.8117,62.8217,62.5724,62.7519,40214.0
2022-10-18 14:30:00,62.91,62.91,62.19,62.42,78270.0,62.732,62.732,62.014,62.2434,78270.0
2022-10-18 15:00:00,62.42,62.6,62.24,62.52,64979.0,62.2434,62.4228,62.0639,62.3431,64979.0
2022-10-18 15:30:00,62.54,62.77,62.47,62.59,352648.0,62.363,62.5924,62.2932,62.4129,352648.0
2022-10-19 09:30:00,62.19,62.48,61.55,61.66,69431.0,62.014,62.3032,61.3758,61.4855,69431.0
2022-10-19 10:00:00,61.66,62.43,61.59,62.22,111881.0,61.4855,62.2533,61.4157,62.0439,111881.0
2022-10-19 10:30:00,62.22,62.23,61.57,61.64,90250.0,62.0439,62.0539,61.3958,61.4656,90250.0
2022-10-19 11:00:00,61.69,61.85,61.58,61.66,74297.0,61.5154,61.675,61.4057,61.4855,74297.0
2022-10-19 11:30:00,61.62,61.94,61.57,61.85,61642.0,61.4456,61.7647,61.3958,61.675,61642.0
2022-10-19 12:00:00,61.9,61.9,61.5,61.54,38838.0,61.7248,61.7248,61.326,61.3658,38838.0
2022-10-19 12:30:00,61.53,61.69,61.42,61.57,34764.0,61.3559,61.5154,61.2462,61.3958,34764.0
2022-10-19 13:00:00,61.59,61.66,61.35,61.53,40028.0,61.4157,61.4855,61.1764,61.3559,40028.0
2022-10-19 13:30:00,61.53,61.76,61.41,61.63,77092.0,61.3559,61.5852,61.2362,61.4556,77092.0
2022-10-19 14:00:00,61.69,61.82,61.55,61.69,94037.0,61.5154,61.645,61.3758,61.5154,94037.0
2022-10-19 14:30:00,61.7,61.72,61.56,61.59,56440.0,61.5254,61.5453,61.3858,61.4157,56440.0
2022-10-19 15:00:00,61.59,61.79,61.49,61.61,110095.0,61.4157,61.6151,61.316,61.4356,110095.0
2022-10-19 15:30:00,61.62,61.87,61.58,61.8,222804.0,61.4456,61.6949,61.4057,61.6251,222804.0
2022-10-20 09:30:00,62.0,62.25,61.41,61.98,26558.0,61.8245,62.0738,61.2362,61.8046,26558.0
2022-10-20 10:00:00,61.88,62.44,61.85,62.27,136733.0,61.7049,62.2633,61.675,62.0938,136733.0
2022-10-20 10:30:00,62.3,62.3,61.84,62.03,33507.0,62.1237,62.1237,61.665,61.8545,33507.0
2022-10-20 11:00:00,62.11,62.16,61.67,61.78,26303.0,61.9342,61.9841,61.4955,61.6052,26303.0
2022-10-20 11:30:00,61.86,62.0,61.68,61.71,19850.0,61.6849,61.8245,61.5054,61.5354,19850.0
2022-10-20 12:00:00,61.67,61.67,61.45,61.52,25165.0,61.4955,61.4955,61.2761,61.3459,25165.0
2022-10-20 12:30:00,61.49,61.56,61.2,61.31,17642.0,61.316,61.3858,61.0268,61.1365,17642.0
2022-10-20 13:00:00,61.3,61.3,60.98,61.14,22532.0,61.1265,61.1265,60.8074,60.967,22532.0
2022-10-20 13:30:00,61.14,61.35,60.96,61.08,27591.0,60.967,61.1764,60.7875,60.9071,27591.0
2022-10-20 14:00:00,61.12,61.12,60.87,60.91,28577.0,60.947,60.947,60.6977,60.7376,28577.0
2022-10-20 14:30:00,60.9,61.21,60.9,61.13,30652.0,60.7277,61.0368,60.7277,60.957,30652.0
2022-10-20 15:00:00,61.14,61.29,60.86,60.9,57611.0,60.967,61.1165,60.6878,60.7277,57611.0
2022-10-20 15:30:00,60.89,61.1,60.79,60.93,275548.0,60.7177,60.9271,60.618,60.7576,275548.0
2022-10-21 09:30:00,60.95,61.43,60.54,61.43,100689.0,60.7775,61.2562,60.3687,61.2562,100689.0
2022-10-21 10:00:00,61.49,61.75,61.18,61.31,57593.0,61.316,61.5752,61.0069,61.1365,57593.0
2022-10-21 10:30:00,61.25,61.69,61.09,61.49,78093.0,61.0767,61.5154,60.9171,61.316,78093.0
2022-10-21 11:00:00,61.51,62.05,61.38,61.98,33175.0,61.3359,61.8744,61.2063,61.8046,33175.0
2022-10-21 11:30:00,61.91,62.25,61.86,62.16,32743.0,61.7348,62.0738,61.6849,61.9841,32743.0
2022-10-21 12:00:00,62.17,62.37,62.07,62.19,35531.0,61.9941,62.1935,61.8943,62.014,35531.0
2022-10-21 12:30:00,62.23,62.86,62.19,62.68,20111.0,62.0539,62.6821,62.014,62.5026,20111.0
2022-10-21 13:00:00,62.69,62.76,62.39,62.56,39304.0,62.5126,62.5824,62.2134,62.383,39304.0
2022-10-21 13:30:00,62.57,62.76,62.52,62.73,28934.0,62.3929,62.5824,62.3431,62.5525,28934.0
2022-10-21 14:00:00,62.74,62.89,62.7,62.83,44694.0,62.5624,62.712,62.5226,62.6522,44694.0
2022-10-21 14:30:00,62.83,62.89,62.66,62.78,26635.0,62.6522,62.712,62.4827,62.6023,26635.0
2022-10-21 15:00:00,62.8,63.0,62.77,62.99,64345.0,62.6223,62.8217,62.5924,62.8117,64345.0
2022-10-21 15:30:00,62.99,63.11,62.87,62.96,300919.0,62.8117,62.9314,62.6921,62.7818,300919.0
2022-10-24 09:30:00,63.51,64.04,62.98,63.9,32182.0,63.3303,63.8588,62.8018,63.7192,32182.0
2022-10-24 10:00:00,63.9,63.9,62.81,63.1,32831.0,63.7192,63.7192,62.6322,62.9214,32831.0
2022-10-24 10:30:00,63.09,63.38,62.91,63.26,60457.0,62.9115,63.2006,62.732,63.081,60457.0
2022-10-24 11:00:00,63.25,63.33,63.06,63.23,24357.0,63.071,63.1508,62.8815,63.0511,24357.0
2022-10-24 11:30:00,63.17,63.5,63.09,63.37,41074.0,62.9912,63.3203,62.9115,63.1907,41074.0
2022-10-24 12:00:00,63.32,63.51,63.2,63.49,65229.0,63.1408,63.3303,63.0211,63.3103,65229.0
2022-10-24 12:30:00,63.49,63.52,63.33,63.4,48180.0,63.3103,63.3402,63.1508,63.2206,48180.0
2022-10-24 13:00:00,63.4,63.48,63.29,63.31,72689.0,63.2206,63.3004,63.1109,63.1308,72689.0
2022-10-24 13:30:00,63.3,63.48,63.3,63.33,14104.0,63.1209,63.3004,63.1209,63.1508,14104.0
2022-10-24 14:00:00,63.31,63.5,63.31,63.36,15957.0,63.1308,63.3203,63.1308,63.1807,15957.0
2022-10-24 14:30:00,63.36,63.67,63.35,63.63,20066.0,63.1807,63.4898,63.1707,63.4499,20066.0
2022-10-24 15:00:00,63.62,63.71,63.52,63.55,35841.0,63.44,63.5297,63.3402,63.3702,35841.0
2022-10-24 15:30:00,63.54,63.57,63.24,63.36,177556.0,63.3602,63.3901,63.061,63.1807,177556.0
2022-10-25 09:30:00,63.09,64.16,63.09,64.0,21442.0,62.9115,63.9784,62.9115,63.8189,21442.0
2022-10-25 10:00:00,64.0,64.07,63.49,63.92,75233.0,63.8189,63.8887,63.3103,63.7391,75233.0
2022-10-25 10:30:00,63.9,63.98,63.77,63.84,24858.0,63.7192,63.7989,63.5895,63.6593,24858.0
2022-10-25 11:00:00,63.84,64.08,63.75,63.91,30292.0,63.6593,63.8987,63.5696,63.7291,30292.0
2022-10-25 11:30:00,63.93,64.09,63.93,64.0,35415.0,63.7491,63.9086,63.7491,63.8189,35415.0
2022-10-25 12:00:00,64.01,64.32,63.99,64.16,37542.0,63.8289,64.138,63.8089,63.9784,37542.0
2022-10-25 12:30:00,64.16,64.33,64.06,64.07,29110.0,63.9784,64.1479,63.8787,63.8887,29110.0
2022-10-25 13:00:00,64.08,64.17,63.95,64.05,43793.0,63.8987,63.9884,63.769,63.8687,43793.0
2022-10-25 13:30:00,64.07,64.18,64.0,64.11,54598.0,63.8887,63.9984,63.8189,63.9286,54598.0
2022-10-25 14:00:00,64.13,64.43,64.12,64.39,33796.0,63.9485,64.2477,63.9385,64.2078,33796.0
2022-10-25 14:30:00,64.42,64.46,64.24,64.24,28432.0,64.2377,64.2776,64.0582,64.0582,28432.0
2022-10-25 15:00:00,64.26,64.46,64.25,64.45,79131.0,64.0781,64.2776,64.0682,64.2676,79131.0
2022-10-25 15:30:00,64.45,64.51,64.25,64.38,252675.0,64.2676,64.3274,64.0682,64.1978,252675.0
2022-10-26 09:30:00,64.68,64.96,64.2,64.31,59629.0,64.497,64.7762,64.0183,64.128,59629.0
2022-10-26 10:00:00,64.32,65.33,64.3,65.24,52638.0,64.138,65.1451,64.118,65.0554,52638.0
2022-10-26 10:30:00,65.29,65.37,65.03,65.03,53268.0,65.1052,65.185,64.846,64.846,53268.0
2022-10-26 11:00:00,65.06,65.78,65.06,65.68,73272.0,64.8759,65.5938,64.8759,65.4941,73272.0
2022-10-26 11:30:00,65.69,65.78,65.34,65.45,46813.0,65.5041,65.5938,65.1551,65.2648,46813.0
2022-10-26 12:00:00,65.44,65.6,65.32,65.48,74879.0,65.2548,65.4144,65.1351,65.2947,74879.0
2022-10-26 12:30:00,65.46,65.59,64.92,64.94,46379.0,65.2747,65.4044,64.7363,64.7562,46379.0
2022-10-26 13:00:00,64.95,64.99,64.75,64.78,55206.0,64.7662,64.8061,64.5668,64.5967,55206.0
2022-10-26 13:30:00,64.8,65.1,64.77,65.0,145566.0,64.6166,64.9158,64.5867,64.816,145566.0
2022-10-26 14:00:00,64.98,65.02,64.64,64.64,71875.0,64.7961,64.836,64.4571,64.4571,71875.0
2022-10-26 14:30:00,64.62,64.77,64.54,64.71,61488.0,64.4371,64.5867,64.3574,64.5269,61488.0
2022-10-26 15:00:00,64.7,64.75,64.51,64.63,62746.0,64.5169,64.5668,64.3274,64.4471,62746.0
2022-10-26 15:30:00,64.64,64.86,64.46,64.53,246779.0,64.4571,64.6764,64.2776,64.3474,246779.0
2022-10-27 09:30:00,65.59,66.01,64.81,66.01,79520.0,65.4044,65.8232,64.6266,65.8232,79520.0
2022-10-27 10:00:00,65.93,66.57,65.78,66.42,67126.0,65.7434,66.3816,65.5938,66.232,67126.0
2022-10-27 10:30:00,66.42,66.68,65.85,66.16,74502.0,66.232,66.4913,65.6636,65.9728,74502.0
2022-10-27 11:00:00,66.11,66.45,65.94,66.34,36722.0,65.9229,66.2619,65.7534,66.1523,36722.0
2022-10-27 11:30:00,66.3,66.36,65.81,66.07,49761.0,66.1124,66.1722,65.6238,65.883,49761.0
2022-10-27 12:00:00,66.1,66.38,65.8,65.81,39311.0,65.9129,66.1921,65.6138,65.6238,39311.0
2022-10-27 12:30:00,65.82,66.0,65.7,65.95,37201.0,65.6337,65.8132,65.5141,65.7634,37201.0
2022-10-27 13:00:00,65.97,66.35,65.82,66.34,57003.0,65.7833,66.1622,65.6337,66.1523,57003.0
2022-10-27 13:30:00,66.31,66.33,65.91,65.95,90328.0,66.1223,66.1423,65.7235,65.7634,90328.0
2022-10-27 14:00:00,65.94,66.0,65.8,65.87,59548.0,65.7534,65.8132,65.6138,65.6836,59548.0
2022-10-27 14:30:00,65.85,65.93,65.62,65.64,50749.0,65.6636,65.7434,65.4343,65.4542,50749.0
2022-10-27 15:00:00,65.64,65.72,65.36,65.47,78264.0,65.4542,65.534,65.175,65.2847,78264.0
2022-10-27 15:30:00,65.47,65.85,65.37,65.82,261531.0,65.2847,65.6636,65.185,65.6337,261531.0
2022-10-28 09:30:00,65.97,66.36,65.77,66.15,52425.0,65.7833,66.1722,65.5839,65.9628,52425.0
2022-10-28 10:00:00,66.16,66.32,65.57,66.08,63190.0,65.9728,66.1323,65.3844,65.893,63190.0
2022-10-28 10:30:00,66.11,66.69,66.11,66.69,51141.0,65.9229,66.5013,65.9229,66.5013,51141.0
2022-10-28 11:00:00,66.74,66.98,66.69,66.87,53179.0,66.5511,66.7904,66.5013,66.6808,53179.0
2022-10-28 11:30:00,66.91,67.56,66.88,67.54,56717.0,66.7206,67.3688,66.6907,67.3489,56717.0
2022-10-28 12:00:00,67.53,67.85,67.49,67.81,54811.0,67.3389,67.658,67.299,67.6181,54811.0
2022-10-28 12:30:00,67.82,67.91,67.67,67.79,54611.0,67.6281,67.7178,67.4785,67.5982,54611.0
2022-10-28 13:00:00,67.79,67.98,67.79,67.92,49120.0,67.5982,67.7876,67.5982,67.7278,49120.0
2022-10-28 13:30:00,67.94,68.06,67.88,67.94,70437.0,67.7477,67.8674,67.6879,67.7477,70437.0
2022-10-28 14:00:00,67.92,68.15,67.88,68.09,46559.0,67.7278,67.9571,67.6879,67.8973,46559.0
2022-10-28 14:30:00,68.09,68.41,68.07,68.36,59678.0,67.8973,68.2164,67.8774,68.1665,59678.0
2022-10-28 15:00:00,68.34,68.48,68.29,68.47,71771.0,68.1466,68.2862,68.0967,68.2762,71771.0
2022-10-28 15:30:00,68.44,68.74,68.34,68.52,286665.0,68.2463,68.5455,68.1466,68.3261,286665.0
2022-10-31 09:30:00,67.57,68.39,67.29,67.79,57272.0,67.3788,68.1965,67.0996,67.5982,57272.0
2022-10-31 10:00:00,67.75,68.45,67.7,68.31,45355.0,67.5583,68.2563,67.5084,68.1167,45355.0
2022-10-31 10:30:00,68.31,68.69,68.26,68.61,55852.0,68.1167,68.4956,68.0668,68.4158,55852.0
2022-10-31 11:00:00,68.61,68.95,68.58,68.78,59942.0,68.4158,68.7549,68.3859,68.5854,59942.0
2022-10-31 11:30:00,68.78,69.23,68.63,68.7,71373.0,68.5854,69.0341,68.4358,68.5056,71373.0
2022-10-31 12:00:00,68.76,68.88,68.64,68.67,38977.0,68.5654,68.6851,68.4457,68.4757,38977.0
2022-10-31 12:30:00,68.66,68.66,68.45,68.56,29528.0,68.4657,68.4657,68.2563,68.366,29528.0
2022-10-31 13:00:00,68.55,68.63,68.37,68.63,44662.0,68.356,68.4358,68.1765,68.4358,44662.0
2022-10-31 13:30:00,68.63,68.7,68.52,68.61,63226.0,68.4358,68.5056,68.3261,68.4158,63226.0
2022-10-31 14:00:00,68.63,68.72,68.47,68.48,62934.0,68.4358,68.5255,68.2762,68.2862,62934.0
2022-10-31 14:30:00,68.5,68.67,68.44,68.55,44719.0,68.3061,68.4757,68.2463,68.356,44719.0
2022-10-31 15:00:00,68.56,68.56,68.31,68.56,47352.0,68.366,68.366,68.1167,68.366,47352.0
2022-10-31 15:30:00,68.56,68.8,68.44,68.47,201103.0,68.366,68.6053,68.2463,68.2762,201103.0
2022-11-01 09:30:00,69.23,69.27,68.66,69.22,50281.0,69.0341,69.074,68.4657,69.0241,50281.0
2022-11-01 10:00:00,69.21,69.21,68.56,68.75,41543.0,69.0141,69.0141,68.366,68.5554,41543.0
2022-11-01 10:30:00,68.77,68.87,68.26,68.35,35300.0,68.5754,68.6751,68.0668,68.1566,35300.0
2022-11-01 11:00:00,68.33,68.55,68.31,68.47,24947.0,68.1366,68.356,68.1167,68.2762,24947.0
2022-11-01 11:30:00,68.45,68.51,68.14,68.5,47402.0,68.2563,68.3161,67.9472,68.3061,47402.0
2022-11-01 12:00:00,68.48,68.77,68.44,68.5,34230.0,68.2862,68.5754,68.2463,68.3061,34230.0
2022-11-01 12:30:00,68.5,68.72,68.47,68.59,26874.0,68.3061,68.5255,68.2762,68.3959,26874.0
2022-11-01 13:00:00,68.59,68.69,68.5,68.58,26195.0,68.3959,68.4956,68.3061,68.3859,26195.0
2022-11-01 13:30:00,68.59,68.6,68.47,68.58,35510.0,68.3959,68.4059,68.2762,68.3859,35510.0
2022-11-01 14:00:00,68.58,68.6,68.38,68.46,25107.0,68.3859,68.4059,68.1865,68.2663,25107.0
2022-11-01 14:30:00,68.47,68.54,68.32,68.53,20689.0,68.2762,68.346,68.1267,68.3361,20689.0
2022-11-01 15:00:00,68.51,68.58,68.43,68.47,31803.0,68.3161,68.3859,68.2363,68.2762,31803.0
2022-11-01 15:30:00,68.47,68.58,68.44,68.49,114302.0,68.2762,68.3859,68.2463,68.2962,114302.0
2022-11-02 09:30:00,68.05,68.38,67.74,68.23,25909.0,67.8574,68.1865,67.5483,68.0369,25909.0
2022-11-02 10:00:00,68.24,68.5,68.13,68.49,30217.0,68.0469,68.3061,67.9372,68.2962,30217.0
2022-11-02 10:30:00,68.52,68.69,68.43,68.65,32014.0,68.3261,68.4956,68.2363,68.4557,32014.0
2022-11-02 11:00:00,68.66,68.96,68.62,68.76,31595.0,68.4657,68.7648,68.4258,68.5654,31595.0
2022-11-02 11:30:00,68.76,68.94,68.74,68.83,24810.0,68.5654,68.7449,68.5455,68.6352,24810.0
2022-11-02 12:00:00,68.82,68.82,68.42,68.47,18878.0,68.6252,68.6252,68.2264,68.2762,18878.0
2022-11-02 12:30:00,68.47,68.57,68.3,68.53,20016.0,68.2762,68.3759,68.1067,68.3361,20016.0
2022-11-02 13:00:00,68.53,68.55,68.43,68.45,15571.0,68.3361,68.356,68.2363,68.2563,15571.0
2022-11-02 13:30:00,68.42,68.73,68.41,68.7,29914.0,68.2264,68.5355,68.2164,68.5056,29914.0
2022-11-02 14:00:00,68.73,69.42,68.61,69.31,98632.0,68.5355,69.2235,68.4158,69.1139,98632.0
2022-11-02 14:30:00,69.32,69.42,67.88,68.28,94671.0,69.1238,69.2235,67.6879,68.0868,94671.0
2022-11-02 15:00:00,68.25,68.71,67.5,67.61,62175.0,68.0569,68.5155,67.309,67.4187,62175.0
2022-11-02 15:30:00,67.59,67.63,67.09,67.19,125469.0,67.3987,67.4386,66.9001,66.9999,125469.0
2022-11-03 09:30:00,66.38,66.81,66.07,66.27,27922.0,66.1921,66.6209,65.883,66.0825,27922.0
2022-11-03 10:00:00,66.29,67.88,66.23,67.88,41458.0,66.1024,67.6879,66.0426,67.6879,41458.0
2022-11-03 10:30:00,67.85,68.11,67.62,68.01,37140.0,67.658,67.9172,67.4286,67.8175,37140.0
2022-11-03 11:00:00,68.03,68.05,67.59,67.68,34885.0,67.8375,67.8574,67.3987,67.4885,34885.0
2022-11-03 11:30:00,67.67,67.71,67.5,67.58,60976.0,67.4785,67.5184,67.309,67.3887,60976.0
2022-11-03 12:00:00,67.57,67.75,67.47,67.69,68349.0,67.3788,67.5583,67.2791,67.4984,68349.0
2022-11-03 12:30:00,67.68,67.78,67.51,67.74,46149.0,67.4885,67.5882,67.3189,67.5483,46149.0
2022-11-03 13:00:00,67.73,67.75,67.44,67.48,31570.0,67.5383,67.5583,67.2491,67.289,31570.0
2022-11-03 13:30:00,67.48,67.55,67.27,67.28,33000.0,67.289,67.3588,67.0796,67.0896,33000.0
2022-11-03 14:00:00,67.27,67.47,67.18,67.45,47693.0,67.0796,67.2791,66.9899,67.2591,47693.0
2022-11-03 14:30:00,67.44,67.44,67.18,67.36,61857.0,67.2491,67.2491,66.9899,67.1694,61857.0
2022-11-03 15:00:00,67.37,67.38,67.23,67.27,54672.0,67.1793,67.1893,67.0397,67.0796,54672.0
2022-11-03 15:30:00,67.26,67.27,66.68,66.72,133026.0,67.0697,67.0796,66.4913,66.5312,133026.0
2022-11-04 09:30:00,67.8,68.18,67.02,67.85,31129.0,67.6081,67.987,66.8303,67.658,31129.0
2022-11-04 10:00:00,67.86,68.61,67.72,68.59,27250.0,67.668,68.4158,67.5284,68.3959,27250.0
2022-11-04 10:30:00,68.57,68.61,68.16,68.21,30676.0,68.3759,68.4158,67.9671,68.017,30676.0
2022-11-04 11:00:00,68.31,68.31,67.68,67.68,24693.0,68.1167,68.1167,67.4885,67.4885,24693.0
2022-11-04 11:30:00,67.73,67.81,67.03,67.03,20844.0,67.5383,67.6181,66.8403,66.8403,20844.0
2022-11-04 12:00:00,67.04,67.32,66.94,67.24,34145.0,66.8503,67.1295,66.7506,67.0497,34145.0
2022-11-04 12:30:00,67.21,67.27,66.84,67.16,30286.0,67.0198,67.0796,66.6508,66.9699,30286.0
2022-11-04 13:00:00,67.12,67.35,66.97,67.21,66510.0,66.93,67.1594,66.7805,67.0198,66510.0
2022-11-04 13:30:00,67.22,67.49,67.18,67.45,24033.0,67.0298,67.299,66.9899,67.2591,24033.0
2022-11-04 14:00:00,67.49,68.01,67.4,68.01,45258.0,67.299,67.8175,67.2093,67.8175,45258.0
2022-11-04 14:30:00,68.03,68.35,67.93,68.3,32868.0,67.8375,68.1566,67.7378,68.1067,32868.0
2022-11-04 15:00:00,68.29,68.47,68.19,68.37,42393.0,68.0967,68.2762,67.997,68.1765,42393.0
2022-11-04 15:30:00,68.36,68.59,68.29,68.52,253773.0,68.1665,68.3959,68.0967,68.3261,253773.0
2022-11-07 09:30:00,68.86,69.0,68.17,68.22,20042.0,68.6651,68.8047,67.9771,68.0269,20042.0
2022-11-07 10:00:00,68.23,68.9,68.12,68.61,21473.0,68.0369,68.705,67.9272,68.4158,21473.0
2022-11-07 10:30:00,68.63,68.65,68.38,68.45,27933.0,68.4358,68.4557,68.1865,68.2563,27933.0
2022-11-07 11:00:00,68.46,68.67,68.35,68.6,26509.0,68.2663,68.4757,68.1566,68.4059,26509.0
2022-11-07 11:30:00,68.65,68.72,68.33,68.33,18714.0,68.4557,68.5255,68.1366,68.1366,18714.0
2022-11-07 12:00:00,68.33,68.72,68.31,68.72,29274.0,68.1366,68.5255,68.1167,68.5255,29274.0
2022-11-07 12:30:00,68.74,68.75,68.47,68.57,17483.0,68.5455,68.5554,68.2762,68.3759,17483.0
2022-11-07 13:00:00,68.58,68.76,68.56,68.66,27493.0,68.3859,68.5654,68.366,68.4657,27493.0
2022-11-07 13:30:00,68.69,68.72,68.53,68.72,21806.0,68.4956,68.5255,68.3361,68.5255,21806.0
2022-11-07 14:00:00,68.73,69.03,68.73,69.03,22814.0,68.5355,68.8346,68.5355,68.8346,22814.0
2022-11-07 14:30:00,69.03,69.18,69.0,69.01,41564.0,68.8346,68.9842,68.8047,68.8147,41564.0
2022-11-07 15:00:00,69.02,69.11,68.95,69.02,57766.0,68.8247,68.9144,68.7549,68.8247,57766.0
2022-11-07 15:30:00,69.01,69.02,68.79,69.0,126331.0,68.8147,68.8247,68.5953,68.8047,126331.0
2022-11-08 09:30:00,69.31,69.4,68.95,69.06,38400.0,69.1139,69.2036,68.7549,68.8646,38400.0
2022-11-08 10:00:00,68.96,69.25,68.92,69.05,28872.0,68.7648,69.054,68.725,68.8546,28872.0
2022-11-08 10:30:00,69.08,69.4,69.04,69.21,45876.0,68.8845,69.2036,68.8446,69.0141,45876.0
2022-11-08 11:00:00,69.25,69.47,69.17,69.35,39563.0,69.054,69.2734,68.9742,69.1537,39563.0
2022-11-08 11:30:00,69.32,69.47,69.32,69.41,23662.0,69.1238,69.2734,69.1238,69.2136,23662.0
2022-11-08 12:00:00,69.44,69.47,69.24,69.35,30344.0,69.2435,69.2734,69.044,69.1537,30344.0
2022-11-08 12:30:00,69.33,69.35,69.2,69.21,27385.0,69.1338,69.1537,69.0042,69.0141,27385.0
2022-11-08 13:00:00,69.19,69.32,68.77,68.81,24325.0,68.9942,69.1238,68.5754,68.6153,24325.0
2022-11-08 13:30:00,68.8,68.98,68.66,68.71,21878.0,68.6053,68.7848,68.4657,68.5155,21878.0
2022-11-08 14:00:00,68.67,68.76,68.2,68.2,32141.0,68.4757,68.5654,68.007,68.007,32141.0
2022-11-08 14:30:00,68.21,68.95,68.14,68.89,19096.0,68.017,68.7549,67.9472,68.695,19096.0
2022-11-08 15:00:00,68.9,69.23,68.88,69.23,27284.0,68.705,69.0341,68.6851,69.0341,27284.0
2022-11-08 15:30:00,69.24,69.45,68.96,69.0,98230.0,69.044,69.2535,68.7648,68.8047,98230.0
2022-11-09 09:30:00,68.41,68.84,68.27,68.72,18961.0,68.2164,68.6452,68.0768,68.5255,18961.0
2022-11-09 10:00:00,68.73,69.3,68.71,68.93,22689.0,68.5355,69.1039,68.5155,68.7349,22689.0
2022-11-09 10:30:00,68.89,69.01,68.57,68.71,13666.0,68.695,68.8147,68.3759,68.5155,13666.0
2022-11-09 11:00:00,68.72,69.05,68.68,68.94,18525.0,68.5255,68.8546,68.4856,68.7449,18525.0
2022-11-09 11:30:00,68.92,69.15,68.74,69.01,25365.0,68.725,68.9543,68.5455,68.8147,25365.0
2022-11-09 12:00:00,69.01,69.08,68.79,68.84,40103.0,68.8147,68.8845,68.5953,68.6452,40103.0
2022-11-09 12:30:00,68.81,69.02,68.79,68.99,50039.0,68.6153,68.8247,68.5953,68.7948,50039.0
2022-11-09 13:00:00,68.96,69.0,68.73,68.81,15498.0,68.7648,68.8047,68.5355,68.6153,15498.0
2022-11-09 13:30:00,68.76,68.76,68.49,68.5,22422.0,68.5654,68.5654,68.2962,68.3061,22422.0
2022-11-09 14:00:00,68.5,68.6,68.38,68.43,35049.0,68.3061,68.4059,68.1865,68.2363,35049.0
2022-11-09 14:30:00,68.42,68.42,68.21,68.31,21714.0,68.2264,68.2264,68.017,68.1167,21714.0
2022-11-09 15:00:00,68.3,68.52,68.29,68.34,60085.0,68.1067,68.3261,68.0967,68.1466,60085.0
2022-11-09 15:30:00,68.33,68.41,68.17,68.34,120835.0,68.1366,68.2164,67.9771,68.1466,120835.0
2022-11-10 09:30:00,70.56,71.12,70.0,70.9,91391.0,70.3603,70.9187,69.8019,70.6994,91391.0
2022-11-10 10:00:00,70.89,70.98,70.4,70.81,76483.0,70.6894,70.7791,70.2008,70.6096,76483.0
2022-11-10 10:30:00,70.87,71.18,70.73,71.16,45841.0,70.6694,70.9786,70.5298,70.9586,45841.0
2022-11-10 11:00:00,71.14,71.39,71.02,71.33,61833.0,70.9387,71.188,70.819,71.1281,61833.0
2022-11-10 11:30:00,71.36,71.54,71.23,71.23,49092.0,71.1581,71.3375,71.0284,71.0284,49092.0
2022-11-10 12:00:00,71.25,71.25,70.7,70.74,64162.0,71.0484,71.0484,70.4999,70.5398,64162.0
2022-11-10 12:30:00,70.75,70.75,70.45,70.6,36867.0,70.5498,70.5498,70.2506,70.4002,36867.0
2022-11-10 13:00:00,70.61,70.98,70.61,70.9,31908.0,70.4102,70.7791,70.4102,70.6994,31908.0
2022-11-10 13:30:00,70.91,71.08,70.81,71.03,37826.0,70.7093,70.8788,70.6096,70.829,37826.0
2022-11-10 14:00:00,71.04,71.24,71.04,71.13,79623.0,70.839,71.0384,70.839,70.9287,79623.0
2022-11-10 14:30:00,71.12,71.37,71.12,71.37,45799.0,70.9187,71.168,70.9187,71.168,45799.0
2022-11-10 15:00:00,71.36,71.6,71.35,71.53,46319.0,71.1581,71.3974,71.1481,71.3276,46319.0
2022-11-10 15:30:00,71.52,71.61,71.36,71.5,147874.0,71.3176,71.4073,71.1581,71.2977,147874.0
2022-11-11 09:30:00,71.19,71.78,70.75,71.19,52785.0,70.9885,71.5769,70.5498,70.9885,52785.0
2022-11-11 10:00:00,71.17,72.05,70.93,71.81,55497.0,70.9686,71.8461,70.7293,71.6068,55497.0
2022-11-11 10:30:00,71.86,71.86,71.42,71.43,22718.0,71.6566,71.6566,71.2179,71.2279,22718.0
2022-11-11 11:00:00,71.42,71.65,71.0,71.0,71845.0,71.2179,71.4472,70.7991,70.7991,71845.0
2022-11-11 11:30:00,71.03,71.44,71.01,71.28,35355.0,70.829,71.2378,70.809,71.0783,35355.0
2022-11-11 12:00:00,71.23,71.37,71.08,71.1,28819.0,71.0284,71.168,70.8788,70.8988,28819.0
2022-11-11 12:30:00,71.13,71.16,70.85,71.02,59333.0,70.9287,70.9586,70.6495,70.819,59333.0
2022-11-11 13:00:00,71.0,71.12,70.98,71.09,49669.0,70.7991,70.9187,70.7791,70.8888,49669.0
2022-11-11 13:30:00,71.07,71.16,70.84,70.9,48507.0,70.8689,70.9586,70.6395,70.6994,48507.0
2022-11-11 14:00:00,70.89,71.05,70.76,71.0,23863.0,70.6894,70.8489,70.5597,70.7991,23863.0
2022-11-11 14:30:00,71.0,71.17,71.0,71.11,26773.0,70.7991,70.9686,70.7991,70.9088,26773.0
2022-11-11 15:00:00,71.12,71.12,70.81,70.98,58964.0,70.9187,70.9187,70.6096,70.7791,58964.0
2022-11-11 15:30:00,71.0,71.08,70.79,70.87,142043.0,70.7991,70.8788,70.5897,70.6694,142043.0
2022-11-14 09:30:00,70.43,70.96,70.04,70.95,41613.0,70.2307,70.7592,69.8418,70.7492,41613.0
2022-11-14 10:00:00,70.97,71.14,70.77,70.8,55209.0,70.7692,70.9387,70.5697,70.5996,55209.0
2022-11-14 10:30:00,70.79,71.0,70.7,70.76,38220.0,70.5897,70.7991,70.4999,70.5597,38220.0
2022-11-14 11:00:00,70.77,70.83,70.37,70.46,70106.0,70.5697,70.6296,70.1709,70.2606,70106.0
2022-11-14 11:30:00,70.48,70.75,70.43,70.53,79070.0,70.2805,70.5498,70.2307,70.3304,79070.0
2022-11-14 12:00:00,70.54,70.61,70.26,70.5,23326.0,70.3404,70.4102,70.0612,70.3005,23326.0
2022-11-14 12:30:00,70.48,70.73,70.48,70.52,22374.0,70.2805,70.5298,70.2805,70.3204,22374.0
2022-11-14 13:00:00,70.54,70.89,70.5,70.86,31470.0,70.3404,70.6894,70.3005,70.6595,31470.0
2022-11-14 13:30:00,70.85,70.88,70.66,70.76,22487.0,70.6495,70.6794,70.46,70.5597,22487.0
2022-11-14 14:00:00,70.77,70.77,70.3,70.42,54733.0,70.5697,70.5697,70.1011,70.2207,54733.0
2022-11-14 14:30:00,70.45,70.48,70.19,70.26,52286.0,70.2506,70.2805,69.9914,70.0612,52286.0
2022-11-14 15:00:00,70.27,70.38,69.94,70.06,61376.0,70.0711,70.1808,69.7421,69.8617,61376.0
2022-11-14 15:30:00,70.05,70.08,69.38,69.39,207013.0,69.8518,69.8817,69.1837,69.1936,207013.0
2022-11-15 09:30:00,70.31,70.48,69.69,70.16,22145.0,70.111,70.2805,69.4928,69.9614,22145.0
2022-11-15 10:00:00,70.19,70.35,69.83,70.19,34933.0,69.9914,70.1509,69.6324,69.9914,34933.0
2022-11-15 10:30:00,70.17,70.64,70.17,70.58,33355.0,69.9714,70.4401,69.9714,70.3803,33355.0
2022-11-15 11:00:00,70.53,70.54,70.24,70.32,46338.0,70.3304,70.3404,70.0412,70.121,46338.0
2022-11-15 11:30:00,70.3,70.62,70.28,70.52,19906.0,70.1011,70.4201,70.0811,70.3204,19906.0
2022-11-15 12:00:00,70.52,70.56,70.28,70.31,26100.0,70.3204,70.3603,70.0811,70.111,26100.0
2022-11-15 12:30:00,70.31,70.45,70.23,70.4,29958.0,70.111,70.2506,70.0312,70.2008,29958.0
2022-11-15 13:00:00,70.41,70.43,69.73,69.82,48112.0,70.2107,70.2307,69.5327,69.6224,48112.0
2022-11-15 13:30:00,69.79,70.38,69.69,70.23,69176.0,69.5925,70.1808,69.4928,70.0312,69176.0
2022-11-15 14:00:00,70.22,70.46,69.91,70.31,70411.0,70.0213,70.2606,69.7122,70.111,70411.0
2022-11-15 14:30:00,70.33,70.34,69.91,70.17,62251.0,70.131,70.1409,69.7122,69.9714,62251.0
2022-11-15 15:00:00,70.14,70.4,70.02,70.3,42551.0,69.9415,70.2008,69.8218,70.1011,42551.0
2022-11-15 15:30:00,70.24,70.36,69.96,70.15,240504.0,70.0412,70.1609,69.762,69.9515,240504.0
2022-11-16 09:30:00,69.99,70.21,69.71,69.96,18158.0,69.7919,70.0113,69.5127,69.762,18158.0
2022-11-16 10:00:00,69.96,70.73,69.96,70.04,25341.0,69.762,70.5298,69.762,69.8418,25341.0
2022-11-16 10:30:00,69.98,70.07,69.57,69.64,26964.0,69.782,69.8717,69.3731,69.4429,26964.0
2022-11-16 11:00:00,69.58,69.96,69.52,69.93,23262.0,69.3831,69.762,69.3233,69.7321,23262.0
2022-11-16 11:30:00,69.92,70.02,69.75,69.95,20158.0,69.7221,69.8218,69.5526,69.752,20158.0
2022-11-16 12:00:00,69.97,70.03,69.68,69.79,20397.0,69.772,69.8318,69.4828,69.5925,20397.0
2022-11-16 12:30:00,69.73,70.0,69.68,69.73,21737.0,69.5327,69.8019,69.4828,69.5327,21737.0
2022-11-16 13:00:00,69.75,69.91,69.67,69.67,25287.0,69.5526,69.7122,69.4728,69.4728,25287.0
2022-11-16 13:30:00,69.72,69.76,69.48,69.48,29773.0,69.5227,69.5626,69.2834,69.2834,29773.0
2022-11-16 14:00:00,69.48,69.8,69.48,69.77,19732.0,69.2834,69.6025,69.2834,69.5725,19732.0
2022-11-16 14:30:00,69.79,69.87,69.59,69.86,23989.0,69.5925,69.6723,69.3931,69.6623,23989.0
2022-11-16 15:00:00,69.87,69.95,69.68,69.84,32454.0,69.6723,69.752,69.4828,69.6424,32454.0
2022-11-16 15:30:00,69.84,69.9,69.61,69.68,113311.0,69.6424,69.7022,69.413,69.4828,113311.0
2022-11-17 09:30:00,68.49,69.29,68.29,68.73,15325.0,68.2962,69.0939,68.0967,68.5355,15325.0
2022-11-17 10:00:00,68.73,68.84,68.49,68.67,24052.0,68.5355,68.6452,68.2962,68.4757,24052.0
2022-11-17 10:30:00,68.67,68.7,68.4,68.49,28030.0,68.4757,68.5056,68.2064,68.2962,28030.0
2022-11-17 11:00:00,68.48,68.55,68.25,68.49,23877.0,68.2862,68.356,68.0569,68.2962,23877.0
2022-11-17 11:30:00,68.49,68.84,68.46,68.76,17421.0,68.2962,68.6452,68.2663,68.5654,17421.0
2022-11-17 12:00:00,68.77,69.09,68.77,68.92,30538.0,68.5754,68.8945,68.5754,68.725,30538.0
2022-11-17 12:30:00,68.98,69.38,68.95,69.28,22151.0,68.7848,69.1837,68.7549,69.0839,22151.0
2022-11-17 13:00:00,69.3,69.59,69.26,69.44,20437.0,69.1039,69.3931,69.064,69.2435,20437.0
2022-11-17 13:30:00,69.45,69.46,68.99,69.13,24655.0,69.2535,69.2634,68.7948,68.9344,24655.0
2022-11-17 14:00:00,69.16,69.24,68.89,69.0,21446.0,68.9643,69.044,68.695,68.8047,21446.0
2022-11-17 14:30:00,68.96,69.23,68.93,69.2,26369.0,68.7648,69.0341,68.7349,69.0042,26369.0
2022-11-17 15:00:00,69.21,69.3,69.0,69.11,37485.0,69.0141,69.1039,68.8047,68.9144,37485.0
2022-11-17 15:30:00,69.11,69.39,68.92,69.37,123206.0,68.9144,69.1936,68.725,69.1737,123206.0
2022-11-18 09:30:00,70.4,70.66,69.85,70.34,46486.0,70.2008,70.46,69.6523,70.1409,46486.0
2022-11-18 10:00:00,70.42,70.45,70.12,70.33,21113.0,70.2207,70.2506,69.9216,70.131,21113.0
2022-11-18 10:30:00,70.33,70.53,70.07,70.14,21110.0,70.131,70.3304,69.8717,69.9415,21110.0
2022-11-18 11:00:00,70.18,70.45,70.09,70.35,20908.0,69.9814,70.2506,69.8916,70.1509,20908.0
2022-11-18 11:30:00,70.35,70.52,70.27,70.31,18609.0,70.1509,70.3204,70.0711,70.111,18609.0
2022-11-18 12:00:00,70.3,70.44,69.84,70.05,22749.0,70.1011,70.2407,69.6424,69.8518,22749.0
2022-11-18 12:30:00,70.06,70.16,69.96,70.14,16339.0,69.8617,69.9614,69.762,69.9415,16339.0
2022-11-18 13:00:00,70.13,70.29,69.99,70.16,21557.0,69.9315,70.0911,69.7919,69.9614,21557.0
2022-11-18 13:30:00,70.16,70.25,69.7,69.85,24034.0,69.9614,70.0512,69.5027,69.6523,24034.0
2022-11-18 14:00:00,69.88,70.04,69.79,69.99,24552.0,69.6822,69.8418,69.5925,69.7919,24552.0
2022-11-18 14:30:00,69.98,70.07,69.77,70.03,37110.0,69.782,69.8717,69.5725,69.8318,37110.0
2022-11-18 15:00:00,70.04,70.35,70.04,70.22,40152.0,69.8418,70.1509,69.8418,70.0213,40152.0
2022-11-18 15:30:00,70.23,70.43,69.98,70.09,175551.0,70.0312,70.2307,69.782,69.8916,175551.0
2022-11-21 09:30:00,69.8,70.09,69.73,69.84,9667.0,69.6025,69.8916,69.5327,69.6424,9667.0
2022-11-21 10:00:00,69.98,69.98,69.55,69.66,10287.0,69.782,69.782,69.3532,69.4629,10287.0
2022-11-21 10:30:00,69.65,69.73,69.52,69.66,17076.0,69.4529,69.5327,69.3233,69.4629,17076.0
2022-11-21 11:00:00,69.68,69.72,69.54,69.63,22149.0,69.4828,69.5227,69.3432,69.4329,22149.0
2022-11-21 11:30:00,69.63,70.26,69.62,70.1,44715.0,69.4329,70.0612,69.423,69.9016,44715.0
2022-11-21 12:00:00,70.11,70.5,70.11,70.5,31342.0,69.9116,70.3005,69.9116,70.3005,31342.0
2022-11-21 12:30:00,70.47,70.58,70.34,70.42,16946.0,70.2706,70.3803,70.1409,70.2207,16946.0
2022-11-21 13:00:00,70.46,70.66,70.44,70.59,23390.0,70.2606,70.46,70.2407,70.3902,23390.0
2022-11-21 13:30:00,70.57,70.57,70.36,70.36,21499.0,70.3703,70.3703,70.1609,70.1609,21499.0
2022-11-21 14:00:00,70.36,70.54,70.36,70.44,30596.0,70.1609,70.3404,70.1609,70.2407,30596.0
2022-11-21 14:30:00,70.44,70.49,70.41,70.42,25161.0,70.2407,70.2905,70.2107,70.2207,25161.0
2022-11-21 15:00:00,70.44,70.52,70.33,70.35,40686.0,70.2407,70.3204,70.131,70.1509,40686.0
2022-11-21 15:30:00,70.34,70.56,70.34,70.52,81115.0,70.1409,70.3603,70.1409,70.3204,81115.0
2022-11-22 09:30:00,71.05,71.27,70.87,71.27,16602.0,70.8489,71.0683,70.6694,71.0683,16602.0
2022-11-22 10:00:00,71.25,71.44,71.24,71.27,18361.0,71.0484,71.2378,71.0384,71.0683,18361.0
2022-11-22 10:30:00,71.3,71.33,71.06,71.13,15672.0,71.0982,71.1281,70.8589,70.9287,15672.0
2022-11-22 11:00:00,71.15,71.15,70.78,70.8,15243.0,70.9486,70.9486,70.5797,70.5996,15243.0
2022-11-22 11:30:00,70.8,70.89,70.68,70.78,15506.0,70.5996,70.6894,70.48,70.5797,15506.0
2022-11-22 12:00:00,70.83,70.95,70.74,70.78,15600.0,70.6296,70.7492,70.5398,70.5797,15600.0
2022-11-22 12:30:00,70.79,70.83,70.67,70.67,14474.0,70.5897,70.6296,70.47,70.47,14474.0
2022-11-22 13:00:00,70.67,70.78,70.59,70.75,24020.0,70.47,70.5797,70.3902,70.5498,24020.0
2022-11-22 13:30:00,70.76,70.87,70.72,70.86,28182.0,70.5597,70.6694,70.5199,70.6595,28182.0
2022-11-22 14:00:00,70.83,70.88,70.71,70.79,43995.0,70.6296,70.6794,70.5099,70.5897,43995.0
2022-11-22 14:30:00,70.78,70.84,70.68,70.83,48172.0,70.5797,70.6395,70.48,70.6296,48172.0
2022-11-22 15:00:00,70.83,70.87,70.64,70.79,104459.0,70.6296,70.6694,70.4401,70.5897,104459.0
2022-11-22 15:30:00,70.79,71.09,70.66,71.07,101345.0,70.5897,70.8888,70.46,70.8689,101345.0
2022-11-23 09:30:00,71.18,71.18,70.9,70.9,26470.0,70.9786,70.9786,70.6994,70.6994,26470.0
2022-11-23 10:00:00,70.91,71.07,70.78,70.97,61831.0,70.7093,70.8689,70.5797,70.7692,61831.0
2022-11-23 10:30:00,70.98,71.06,70.86,70.96,30493.0,70.7791,70.8589,70.6595,70.7592,30493.0
2022-11-23 11:00:00,70.97,71.21,70.86,71.17,27567.0,70.7692,71.0085,70.6595,70.9686,27567.0
2022-11-23 11:30:00,71.16,71.29,71.03,71.06,24212.0,70.9586,71.0882,70.829,70.8589,24212.0
2022-11-23 12:00:00,71.05,71.2,71.02,71.13,24219.0,70.8489,70.9985,70.819,70.9287,24219.0
2022-11-23 12:30:00,71.13,71.23,71.05,71.08,17494.0,70.9287,71.0284,70.8489,70.8788,17494.0
2022-11-23 13:00:00,71.09,71.19,71.07,71.19,15818.0,70.8888,70.9885,70.8689,70.9885,15818.0
2022-11-23 13:30:00,71.21,71.29,71.17,71.21,14683.0,71.0085,71.0882,70.9686,71.0085,14683.0
2022-11-23 14:00:00,71.23,71.5,71.13,71.36,37759.0,71.0284,71.2977,70.9287,71.1581,37759.0
2022-11-23 14:30:00,71.35,71.36,71.07,71.21,29315.0,71.1481,71.1581,70.8689,71.0085,29315.0
2022-11-23 15:00:00,71.2,71.35,71.11,71.17,36474.0,70.9985,71.1481,70.9088,70.9686,36474.0
2022-11-23 15:30:00,71.17,71.21,71.02,71.16,69357.0,70.9686,71.0085,70.819,70.9586,69357.0
2022-11-25 09:30:00,71.34,71.49,71.22,71.43,9660.0,71.1381,71.2877,71.0184,71.2279,9660.0
2022-11-25 10:00:00,71.45,71.5,71.23,71.29,13067.0,71.2478,71.2977,71.0284,71.0882,13067.0
2022-11-25 10:30:00,71.28,71.29,71.07,71.07,11888.0,71.0783,71.0882,70.8689,70.8689,11888.0
2022-11-25 11:00:00,71.06,71.08,70.87,70.94,16869.0,70.8589,70.8788,70.6694,70.7392,16869.0
2022-11-25 11:30:00,70.92,71.26,70.9,71.26,13293.0,70.7193,71.0583,70.6994,71.0583,13293.0
2022-11-25 12:00:00,71.24,71.41,71.14,71.4,19933.0,71.0384,71.2079,70.9387,71.1979,19933.0
2022-11-25 12:30:00,71.42,71.48,71.22,71.48,44435.0,71.2179,71.2777,71.0184,71.2777,44435.0
2022-11-28 09:30:00,70.59,70.85,70.3,70.35,23571.0,70.3902,70.6495,70.1011,70.1509,23571.0
2022-11-28 10:00:00,70.32,70.67,70.28,70.53,18759.0,70.121,70.47,70.0811,70.3304,18759.0
2022-11-28 10:30:00,70.54,70.55,70.06,70.06,26621.0,70.3404,70.3503,69.8617,69.8617,26621.0
2022-11-28 11:00:00,70.07,70.13,69.9,69.91,19233.0,69.8717,69.9315,69.7022,69.7122,19233.0
2022-11-28 11:30:00,69.92,69.96,69.85,69.88,16853.0,69.7221,69.762,69.6523,69.6822,16853.0
2022-11-28 12:00:00,69.89,70.15,69.8,70.05,31335.0,69.6922,69.9515,69.6025,69.8518,31335.0
2022-11-28 12:30:00,70.04,70.11,69.8,69.88,37470.0,69.8418,69.9116,69.6025,69.6822,37470.0
2022-11-28 13:00:00,69.88,69.93,69.78,69.82,39047.0,69.6822,69.7321,69.5825,69.6224,39047.0
2022-11-28 13:30:00,69.82,69.82,69.58,69.67,48701.0,69.6224,69.6224,69.3831,69.4728,48701.0
2022-11-28 14:00:00,69.67,69.78,69.66,69.7,49756.0,69.4728,69.5825,69.4629,69.5027,49756.0
2022-11-28 14:30:00,69.7,69.77,69.6,69.62,51667.0,69.5027,69.5725,69.403,69.423,51667.0
2022-11-28 15:00:00,69.61,69.63,69.35,69.4,66732.0,69.413,69.4329,69.1537,69.2036,66732.0
2022-11-28 15:30:00,69.4,69.73,69.38,69.64,257514.0,69.2036,69.5327,69.1837,69.4429,257514.0
2022-11-29 09:30:00,69.59,70.4,69.59,70.32,14480.0,69.3931,70.2008,69.3931,70.121,14480.0
2022-11-29 10:00:00,70.36,70.52,70.16,70.48,20466.0,70.1609,70.3204,69.9614,70.2805,20466.0
2022-11-29 10:30:00,70.49,70.6,70.28,70.4,26280.0,70.2905,70.4002,70.0811,70.2008,26280.0
2022-11-29 11:00:00,70.43,70.46,70.03,70.1,34491.0,70.2307,70.2606,69.8318,69.9016,34491.0
2022-11-29 11:30:00,70.1,70.22,70.08,70.21,25643.0,69.9016,70.0213,69.8817,70.0113,25643.0
2022-11-29 12:00:00,70.23,70.33,70.2,70.25,29342.0,70.0312,70.131,70.0013,70.0512,29342.0
2022-11-29 12:30:00,70.28,70.41,70.22,70.33,11884.0,70.0811,70.2107,70.0213,70.131,11884.0
2022-11-29 13:00:00,70.35,70.42,70.21,70.23,20038.0,70.1509,70.2207,70.0113,70.0312,20038.0
2022-11-29 13:30:00,70.24,70.39,70.24,70.37,19983.0,70.0412,70.1908,70.0412,70.1709,19983.0
2022-11-29 14:00:00,70.37,70.51,70.27,70.3,24069.0,70.1709,70.3105,70.0711,70.1011,24069.0
2022-11-29 14:30:00,70.29,70.29,70.1,70.28,57647.0,70.0911,70.0911,69.9016,70.0811,57647.0
2022-11-29 15:00:00,70.27,70.47,70.27,70.35,43352.0,70.0711,70.2706,70.0711,70.1509,43352.0
2022-11-29 15:30:00,70.36,70.46,70.21,70.31,124327.0,70.1609,70.2606,70.0113,70.111,124327.0
2022-11-30 09:30:00,70.27,70.41,69.58,69.75,24142.0,70.0711,70.2107,69.3831,69.5526,24142.0
2022-11-30 10:00:00,69.85,69.92,69.42,69.52,15593.0,69.6523,69.7221,69.2235,69.3233,15593.0
2022-11-30 10:30:00,69.54,69.8,69.52,69.63,18794.0,69.3432,69.6025,69.3233,69.4329,18794.0
2022-11-30 11:00:00,69.63,69.87,69.55,69.8,20015.0,69.4329,69.6723,69.3532,69.6025,20015.0
2022-11-30 11:30:00,69.82,72.5,69.27,69.53,293998.0,69.6224,72.2948,69.074,69.3332,293998.0
2022-11-30 12:00:00,69.56,69.64,69.06,69.26,42829.0,69.3631,69.4429,68.8646,69.064,42829.0
2022-11-30 12:30:00,69.26,69.26,69.07,69.16,25675.0,69.064,69.064,68.8745,68.9643,25675.0
2022-11-30 13:00:00,69.18,69.31,69.1,69.26,29998.0,68.9842,69.1139,68.9044,69.064,29998.0
2022-11-30 13:30:00,69.25,70.17,69.17,70.16,60700.0,69.054,69.9714,68.9742,69.9614,60700.0
2022-11-30 14:00:00,70.15,70.42,70.07,70.32,49752.0,69.9515,70.2207,69.8717,70.121,49752.0
2022-11-30 14:30:00,70.31,70.36,70.17,70.27,42079.0,70.111,70.1609,69.9714,70.0711,42079.0
2022-11-30 15:00:00,70.28,70.54,70.27,70.43,43817.0,70.0811,70.3404,70.0711,70.2307,43817.0
2022-11-30 15:30:00,70.4,71.51,70.4,71.35,330730.0,70.2008,71.3076,70.2008,71.1481,330730.0
2022-12-01 09:30:00,71.74,72.2,71.42,71.61,26402.0,71.537,71.9957,71.2179,71.4073,26402.0
2022-12-01 10:00:00,71.65,71.85,70.81,70.87,23569.0,71.4472,71.6467,70.6096,70.6694,23569.0
2022-12-01 10:30:00,70.88,71.34,70.8,71.21,28898.0,70.6794,71.1381,70.5996,71.0085,28898.0
2022-12-01 11:00:00,71.21,71.23,71.02,71.18,23508.0,71.0085,71.0284,70.819,70.9786,23508.0
2022-12-01 11:30:00,71.2,71.29,71.14,71.2,33781.0,70.9985,71.0882,70.9387,70.9985,33781.0
2022-12-01 12:00:00,71.2,71.25,70.98,71.23,23537.0,70.9985,71.0484,70.7791,71.0284,23537.0
2022-12-01 12:30:00,71.23,71.31,71.1,71.26,19035.0,71.0284,71.1082,70.8988,71.0583,19035.0
2022-12-01 13:00:00,71.34,71.43,71.1,71.14,21720.0,71.1381,71.2279,70.8988,70.9387,21720.0
2022-12-01 13:30:00,71.14,71.22,71.05,71.15,24646.0,70.9387,71.0184,70.8489,70.9486,24646.0
2022-12-01 14:00:00,71.15,71.21,70.92,71.19,28073.0,70.9486,71.0085,70.7193,70.9885,28073.0
2022-12-01 14:30:00,71.18,71.27,71.08,71.11,51399.0,70.9786,71.0683,70.8788,70.9088,51399.0
2022-12-01 15:00:00,71.08,71.14,70.92,70.94,30750.0,70.8788,70.9387,70.7193,70.7392,30750.0
2022-12-01 15:30:00,70.93,71.14,70.81,70.89,128239.0,70.7293,70.9387,70.6096,70.6894,128239.0
2022-12-02 09:30:00,69.73,70.39,69.67,70.35,19257.0,69.5327,70.1908,69.4728,70.1509,19257.0
2022-12-02 10:00:00,70.46,70.57,70.25,70.38,23687.0,70.2606,70.3703,70.0512,70.1808,23687.0
2022-12-02 10:30:00,70.39,71.07,70.39,70.89,27289.0,70.1908,70.8689,70.1908,70.6894,27289.0
2022-12-02 11:00:00,70.89,71.13,70.88,71.1,25168.0,70.6894,70.9287,70.6794,70.8988,25168.0
2022-12-02 11:30:00,71.09,71.34,71.06,71.12,7846.0,70.8888,71.1381,70.8589,70.9187,7846.0
2022-12-02 12:00:00,71.14,71.22,71.07,71.13,13864.0,70.9387,71.0184,70.8689,70.9287,13864.0
2022-12-02 12:30:00,71.16,71.24,70.81,70.85,21735.0,70.9586,71.0384,70.6096,70.6495,21735.0
2022-12-02 13:00:00,70.84,70.93,70.76,70.8,21012.0,70.6395,70.7293,70.5597,70.5996,21012.0
2022-12-02 13:30:00,70.79,70.93,70.79,70.87,20842.0,70.5897,70.7293,70.5897,70.6694,20842.0
2022-12-02 14:00:00,70.89,70.94,70.61,70.94,64411.0,70.6894,70.7392,70.4102,70.7392,64411.0
2022-12-02 14:30:00,70.93,71.14,70.9,71.11,65069.0,70.7293,70.9387,70.6994,70.9088,65069.0
2022-12-02 15:00:00,71.1,71.24,70.97,71.0,100277.0,70.8988,71.0384,70.7692,70.7991,100277.0
2022-12-02 15:30:00,71.0,71.32,70.8,71.28,188265.0,70.7991,71.1182,70.5996,71.0783,188265.0
2022-12-05 09:30:00,70.63,70.95,70.34,70.34,38363.0,70.4301,70.7492,70.1409,70.1409,38363.0
2022-12-05 10:00:00,70.25,70.33,70.1,70.19,79533.0,70.0512,70.131,69.9016,69.9914,79533.0
2022-12-05 10:30:00,70.17,70.33,70.02,70.2,69383.0,69.9714,70.131,69.8218,70.0013,69383.0
2022-12-05 11:00:00,70.22,70.35,69.97,70.04,44925.0,70.0213,70.1509,69.772,69.8418,44925.0
2022-12-05 11:30:00,70.05,70.05,69.67,69.68,45025.0,69.8518,69.8518,69.4728,69.4828,45025.0
2022-12-05 12:00:00,69.68,70.08,69.62,70.04,27682.0,69.4828,69.8817,69.423,69.8418,27682.0
2022-12-05 12:30:00,70.02,70.05,69.88,69.98,24854.0,69.8218,69.8518,69.6822,69.782,24854.0
2022-12-05 13:00:00,69.97,70.04,69.81,69.89,52233.0,69.772,69.8418,69.6124,69.6922,52233.0
2022-12-05 13:30:00,69.88,69.99,69.83,69.87,30777.0,69.6822,69.7919,69.6324,69.6723,30777.0
2022-12-05 14:00:00,69.9,70.02,69.76,69.82,36244.0,69.7022,69.8218,69.5626,69.6224,36244.0
2022-12-05 14:30:00,69.81,69.87,69.62,69.86,31955.0,69.6124,69.6723,69.423,69.6623,31955.0
2022-12-05 15:00:00,69.87,70.05,69.81,69.91,64442.0,69.6723,69.8518,69.6124,69.7122,64442.0
2022-12-05 15:30:00,69.91,70.05,69.85,69.91,201152.0,69.7122,69.8518,69.6523,69.7122,201152.0
2022-12-06 09:30:00,75.01,75.97,74.02,74.42,604940.0,74.7977,75.755,73.8105,74.2094,604940.0
2022-12-06 10:00:00,74.42,74.73,73.89,74.16,385633.0,74.2094,74.5185,73.6809,73.9501,385633.0
2022-12-06 10:30:00,74.16,74.43,73.93,74.42,202352.0,73.9501,74.2194,73.7208,74.2094,202352.0
2022-12-06 11:00:00,74.41,74.45,74.17,74.31,135655.0,74.1994,74.2393,73.9601,74.0997,135655.0
2022-12-06 11:30:00,74.31,74.55,74.1,74.33,125351.0,74.0997,74.339,73.8903,74.1196,125351.0
2022-12-06 12:00:00,74.32,74.51,74.03,74.19,81359.0,74.1097,74.2991,73.8205,73.98,81359.0
2022-12-06 12:30:00,74.19,74.25,73.92,73.98,107153.0,73.98,74.0399,73.7108,73.7706,107153.0
2022-12-06 13:00:00,73.97,74.05,73.71,73.74,129968.0,73.7607,73.8404,73.5014,73.5313,129968.0
2022-12-06 13:30:00,73.75,73.84,73.63,73.69,122803.0,73.5413,73.631,73.4216,73.4815,122803.0
2022-12-06 14:00:00,73.69,73.69,73.04,73.06,189968.0,73.4815,73.4815,72.8333,72.8532,189968.0
2022-12-06 14:30:00,73.03,73.3,72.75,73.14,162389.0,72.8233,73.0926,72.5441,72.933,162389.0
2022-12-06 15:00:00,73.14,73.55,73.14,73.32,120933.0,72.933,73.3419,72.933,73.1125,120933.0
2022-12-06 15:30:00,73.31,73.77,73.31,73.58,456584.0,73.1025,73.5612,73.1025,73.3718,456584.0
2022-12-07 09:30:00,73.36,73.71,72.84,73.43,134191.0,73.1524,73.5014,72.6339,73.2222,134191.0
2022-12-07 10:00:00,73.4,73.57,73.17,73.57,62966.0,73.1923,73.3618,72.9629,73.3618,62966.0
2022-12-07 10:30:00,73.58,73.7,73.43,73.7,50361.0,73.3718,73.4914,73.2222,73.4914,50361.0
2022-12-07 11:00:00,73.71,73.85,73.26,73.31,34485.0,73.5014,73.641,73.0527,73.1025,34485.0
2022-12-07 11:30:00,73.29,73.44,72.96,73.14,49273.0,73.0826,73.2322,72.7535,72.933,49273.0
2022-12-07 12:00:00,73.15,73.27,73.0,73.01,45503.0,72.943,73.0626,72.7934,72.8034,45503.0
2022-12-07 12:30:00,73.02,73.13,72.87,73.0,57348.0,72.8134,72.923,72.6638,72.7934,57348.0
2022-12-07 13:00:00,72.99,73.03,72.83,73.02,47142.0,72.7834,72.8233,72.6239,72.8134,47142.0
2022-12-07 13:30:00,73.02,73.02,72.76,72.78,50312.0,72.8134,72.8134,72.5541,72.574,50312.0
2022-12-07 14:00:00,72.79,72.8,72.55,72.75,48981.0,72.584,72.594,72.3447,72.5441,48981.0
2022-12-07 14:30:00,72.74,72.92,72.71,72.82,43024.0,72.5341,72.7136,72.5042,72.6139,43024.0
2022-12-07 15:00:00,72.81,72.97,72.62,72.92,81619.0,72.6039,72.7635,72.4145,72.7136,81619.0
2022-12-07 15:30:00,72.92,73.01,72.57,72.57,256325.0,72.7136,72.8034,72.3646,72.3646,256325.0
2022-12-08 09:30:00,73.02,73.64,72.71,73.63,65030.0,72.8333,73.4517,72.5241,73.4417,65030.0
2022-12-08 10:00:00,73.62,73.79,73.49,73.77,53123.0,73.4318,73.6013,73.3021,73.5814,53123.0
2022-12-08 10:30:00,73.78,73.78,73.41,73.42,61372.0,73.5914,73.5914,73.2223,73.2323,61372.0
2022-12-08 11:00:00,73.41,73.43,73.06,73.15,39651.0,73.2223,73.2423,72.8732,72.963,39651.0
2022-12-08 11:30:00,73.16,73.24,73.07,73.22,35091.0,72.9729,73.0527,72.8832,73.0328,35091.0
2022-12-08 12:00:00,73.2,73.5,73.16,73.32,40413.0,73.0128,73.3121,72.9729,73.1325,40413.0
2022-12-08 12:30:00,73.31,73.37,73.19,73.33,37433.0,73.1226,73.1824,73.0029,73.1425,37433.0
2022-12-08 13:00:00,73.34,73.43,73.24,73.37,33716.0,73.1525,73.2423,73.0527,73.1824,33716.0
2022-12-08 13:30:00,73.37,73.5,73.1,73.1,37850.0,73.1824,73.3121,72.9131,72.9131,37850.0
2022-12-08 14:00:00,73.09,73.1,72.81,72.83,118214.0,72.9031,72.9131,72.6238,72.6438,118214.0
2022-12-08 14:30:00,72.84,72.93,72.73,72.81,39992.0,72.6538,72.7435,72.544,72.6238,39992.0
2022-12-08 15:00:00,72.82,72.9,72.74,72.78,64146.0,72.6338,72.7136,72.554,72.5939,64146.0
2022-12-08 15:30:00,72.78,73.01,72.66,72.99,240762.0,72.5939,72.8233,72.4742,72.8034,240762.0
2022-12-09 09:30:00,72.96,73.26,72.32,72.96,30754.0,72.7735,73.0727,72.1351,72.7735,30754.0
2022-12-09 10:00:00,72.99,73.18,72.64,72.7,49733.0,72.8034,72.9929,72.4543,72.5141,49733.0
2022-12-09 10:30:00,72.7,72.79,72.39,72.57,67851.0,72.5141,72.6039,72.2049,72.3845,67851.0
2022-12-09 11:00:00,72.6,72.6,72.17,72.23,56638.0,72.4144,72.4144,71.9855,72.0453,56638.0
2022-12-09 11:30:00,72.23,72.35,72.1,72.16,54776.0,72.0453,72.165,71.9157,71.9755,54776.0
2022-12-09 12:00:00,72.16,72.39,72.12,72.13,56227.0,71.9755,72.2049,71.9356,71.9456,56227.0
2022-12-09 12:30:00,72.12,72.2,71.91,71.99,43889.0,71.9356,72.0154,71.7261,71.8059,43889.0
2022-12-09 13:00:00,71.96,71.99,71.8,71.81,39805.0,71.776,71.8059,71.6164,71.6264,39805.0
2022-12-09 13:30:00,71.8,72.19,71.8,72.0,53362.0,71.6164,72.0054,71.6164,71.8159,53362.0
2022-12-09 14:00:00,72.0,72.19,71.89,72.17,41701.0,71.8159,72.0054,71.7062,71.9855,41701.0
2022-12-09 14:30:00,72.15,72.21,71.95,72.02,93880.0,71.9655,72.0254,71.766,71.8359,93880.0
2022-12-09 15:00:00,72.03,72.16,71.97,72.09,50911.0,71.8458,71.9755,71.786,71.9057,50911.0
2022-12-09 15:30:00,72.08,72.16,71.59,71.7,219881.0,71.8957,71.9755,71.407,71.5167,219881.0
2022-12-12 09:30:00,71.51,71.78,71.3,71.3,28911.0,71.3272,71.5965,71.1177,71.1177,28911.0
2022-12-12 10:00:00,71.34,71.51,71.23,71.36,29316.0,71.1576,71.3272,71.0479,71.1775,29316.0
2022-12-12 10:30:00,71.33,71.69,71.31,71.49,30195.0,71.1476,71.5067,71.1277,71.3072,30195.0
2022-12-12 11:00:00,71.49,71.86,71.41,71.76,23366.0,71.3072,71.6763,71.2274,71.5765,23366.0
2022-12-12 11:30:00,71.74,71.75,71.41,71.47,36032.0,71.5566,71.5665,71.2274,71.2873,36032.0
2022-12-12 12:00:00,71.48,71.6,71.36,71.5,26541.0,71.2972,71.4169,71.1775,71.3172,26541.0
2022-12-12 12:30:00,71.47,71.56,71.39,71.53,16868.0,71.2873,71.377,71.2075,71.3471,16868.0
2022-12-12 13:00:00,71.5,71.66,71.4,71.63,29606.0,71.3172,71.4768,71.2174,71.4469,29606.0
2022-12-12 13:30:00,71.65,71.85,71.64,71.83,29172.0,71.4668,71.6663,71.4568,71.6463,29172.0
2022-12-12 14:00:00,71.84,71.88,71.64,71.69,20142.0,71.6563,71.6962,71.4568,71.5067,20142.0
2022-12-12 14:30:00,71.67,71.79,71.58,71.77,20692.0,71.4868,71.6064,71.397,71.5865,20692.0
2022-12-12 15:00:00,71.8,72.07,71.76,72.01,29315.0,71.6164,71.8857,71.5765,71.8259,29315.0
2022-12-12 15:30:00,72.02,72.48,72.02,72.25,401054.0,71.8359,72.2947,71.8359,72.0653,401054.0
2022-12-13 09:30:00,73.83,73.83,72.5,72.99,90742.0,73.6412,73.6412,72.3146,72.8034,90742.0
2022-12-13 10:00:00,73.03,73.08,72.04,72.22,73430.0,72.8433,72.8931,71.8558,72.0353,73430.0
2022-12-13 10:30:00,72.23,72.46,71.91,72.03,74556.0,72.0453,72.2747,71.7261,71.8458,74556.0
2022-12-13 11:00:00,72.05,72.31,72.0,72.2,39954.0,71.8658,72.1251,71.8159,72.0154,39954.0
2022-12-13 11:30:00,72.25,72.38,71.85,72.0,29237.0,72.0653,72.1949,71.6663,71.8159,29237.0
2022-12-13 12:00:00,72.02,72.21,71.74,71.86,41232.0,71.8359,72.0254,71.5566,71.6763,41232.0
2022-12-13 12:30:00,71.85,71.99,71.57,71.69,32093.0,71.6663,71.8059,71.387,71.5067,32093.0
2022-12-13 13:00:00,71.72,72.01,71.7,71.94,25136.0,71.5366,71.8259,71.5167,71.7561,25136.0
2022-12-13 13:30:00,71.95,72.1,71.87,72.0,29569.0,71.766,71.9157,71.6862,71.8159,29569.0
2022-12-13 14:00:00,72.02,72.1,71.78,71.84,28065.0,71.8359,71.9157,71.5965,71.6563,28065.0
2022-12-13 14:30:00,71.83,72.08,71.74,71.8,41575.0,71.6463,71.8957,71.5566,71.6164,41575.0
2022-12-13 15:00:00,71.79,71.86,71.47,71.86,71351.0,71.6064,71.6763,71.2873,71.6763,71351.0
2022-12-13 15:30:00,71.87,72.12,71.8,71.95,196672.0,71.6862,71.9356,71.6164,71.766,196672.0
2022-12-14 09:30:00,72.05,72.38,71.84,72.33,25289.0,71.8658,72.1949,71.6563,72.1451,25289.0
2022-12-14 10:00:00,72.35,72.68,72.13,72.68,22520.0,72.165,72.4942,71.9456,72.4942,22520.0
2022-12-14 10:30:00,72.69,72.84,72.64,72.84,25346.0,72.5041,72.6538,72.4543,72.6538,25346.0
2022-12-14 11:00:00,72.86,73.07,72.79,73.05,22335.0,72.6737,72.8832,72.6039,72.8632,22335.0
2022-12-14 11:30:00,73.08,73.12,72.88,72.93,14879.0,72.8931,72.933,72.6937,72.7435,14879.0
2022-12-14 12:00:00,72.93,73.12,72.9,73.08,16686.0,72.7435,72.933,72.7136,72.8931,16686.0
2022-12-14 12:30:00,73.09,73.24,73.01,73.14,29915.0,72.9031,73.0527,72.8233,72.953,29915.0
2022-12-14 13:00:00,73.15,73.24,73.01,73.02,18012.0,72.963,73.0527,72.8233,72.8333,18012.0
2022-12-14 13:30:00,73.0,73.2,72.99,73.14,22794.0,72.8134,73.0128,72.8034,72.953,22794.0
2022-12-14 14:00:00,73.14,73.14,72.14,72.52,83582.0,72.953,72.953,71.9556,72.3346,83582.0
2022-12-14 14:30:00,72.48,72.56,71.9,72.19,31967.0,72.2947,72.3745,71.7162,72.0054,31967.0
2022-12-14 15:00:00,72.2,72.87,72.05,72.06,39569.0,72.0154,72.6837,71.8658,71.8758,39569.0
2022-12-14 15:30:00,71.99,72.21,71.76,72.01,210911.0,71.8059,72.0254,71.5765,71.8259,210911.0
2022-12-15 09:30:00,71.26,71.49,70.65,70.81,48013.0,71.0778,71.3072,70.4694,70.629,48013.0
2022-12-15 10:00:00,70.81,70.81,70.56,70.7,57133.0,70.629,70.629,70.3796,70.5192,57133.0
2022-12-15 10:30:00,70.72,70.87,70.44,70.53,68836.0,70.5392,70.6888,70.2599,70.3497,68836.0
2022-12-15 11:00:00,70.55,70.67,70.07,70.2,46260.0,70.3696,70.4893,69.8908,70.0205,46260.0
2022-12-15 11:30:00,70.23,70.32,70.15,70.27,25313.0,70.0504,70.1402,69.9706,70.0903,25313.0
2022-12-15 12:00:00,70.27,70.45,70.26,70.34,30773.0,70.0903,70.2699,70.0804,70.1602,30773.0
2022-12-15 12:30:00,70.36,70.47,70.14,70.15,27922.0,70.1801,70.2898,69.9607,69.9706,27922.0
2022-12-15 13:00:00,70.15,70.16,69.89,69.94,42530.0,69.9706,69.9806,69.7113,69.7612,42530.0
2022-12-15 13:30:00,69.95,70.01,69.73,69.84,65738.0,69.7712,69.831,69.5517,69.6614,65738.0
2022-12-15 14:00:00,69.84,69.89,69.69,69.85,29057.0,69.6614,69.7113,69.5118,69.6714,29057.0
2022-12-15 14:30:00,69.88,70.12,69.87,70.12,31515.0,69.7013,69.9407,69.6914,69.9407,31515.0
2022-12-15 15:00:00,70.14,70.26,69.95,70.11,39866.0,69.9607,70.0804,69.7712,69.9307,39866.0
2022-12-15 15:30:00,70.11,70.23,69.67,69.76,203294.0,69.9307,70.0504,69.4919,69.5816,203294.0
2022-12-16 09:30:00,68.96,69.59,68.71,69.26,242825.0,68.7837,69.4121,68.5343,69.0829,242825.0
2022-12-16 10:00:00,69.26,69.26,68.69,68.94,147950.0,69.0829,69.0829,68.5144,68.7637,147950.0
2022-12-16 10:30:00,68.93,69.09,68.78,69.0,58333.0,68.7538,68.9133,68.6041,68.8236,58333.0
2022-12-16 11:00:00,69.0,69.38,68.97,68.98,70900.0,68.8236,69.2026,68.7937,68.8036,70900.0
2022-12-16 11:30:00,68.97,69.05,68.69,68.8,32238.0,68.7937,68.8735,68.5144,68.6241,32238.0
2022-12-16 12:00:00,68.81,69.06,68.79,69.02,65676.0,68.6341,68.8834,68.6141,68.8435,65676.0
2022-12-16 12:30:00,69.0,69.27,69.0,69.15,51053.0,68.8236,69.0929,68.8236,68.9732,51053.0
2022-12-16 13:00:00,69.15,69.31,69.07,69.26,47041.0,68.9732,69.1328,68.8934,69.0829,47041.0
2022-12-16 13:30:00,69.26,69.47,69.22,69.38,49353.0,69.0829,69.2924,69.043,69.2026,49353.0
2022-12-16 14:00:00,69.36,69.76,69.35,69.52,42037.0,69.1827,69.5816,69.1727,69.3423,42037.0
2022-12-16 14:30:00,69.54,69.8,69.44,69.78,39378.0,69.3622,69.6215,69.2625,69.6016,39378.0
2022-12-16 15:00:00,69.75,70.07,69.63,69.95,43509.0,69.5717,69.8908,69.452,69.7712,43509.0
2022-12-16 15:30:00,69.97,70.3,69.81,69.97,329916.0,69.7911,70.1203,69.6315,69.7911,329916.0
2022-12-19 09:30:00,70.06,70.67,70.06,70.63,58738.0,69.8809,70.4893,69.8809,70.4494,58738.0
2022-12-19 10:00:00,70.65,70.67,70.22,70.38,31638.0,70.4694,70.4893,70.0405,70.2001,31638.0
2022-12-19 10:30:00,70.36,70.62,70.04,70.11,129197.0,70.1801,70.4394,69.8609,69.9307,129197.0
2022-12-19 11:00:00,70.09,70.13,69.88,70.04,24198.0,69.9108,69.9507,69.7013,69.8609,24198.0
2022-12-19 11:30:00,70.01,70.01,69.65,69.7,20072.0,69.831,69.831,69.4719,69.5218,20072.0
2022-12-19 12:00:00,69.7,69.84,69.67,69.76,19183.0,69.5218,69.6614,69.4919,69.5816,19183.0
2022-12-19 12:30:00,69.76,69.77,69.59,69.72,19271.0,69.5816,69.5916,69.4121,69.5417,19271.0
2022-12-19 13:00:00,69.73,69.82,69.64,69.64,26986.0,69.5517,69.6415,69.4619,69.4619,26986.0
2022-12-19 13:30:00,69.66,69.71,69.51,69.59,30148.0,69.4819,69.5318,69.3323,69.4121,30148.0
2022-12-19 14:00:00,69.59,69.61,69.21,69.21,27251.0,69.4121,69.432,69.033,69.033,27251.0
2022-12-19 14:30:00,69.23,69.29,69.07,69.17,39216.0,69.053,69.1128,68.8934,68.9931,39216.0
2022-12-19 15:00:00,69.17,69.23,68.99,69.18,48359.0,68.9931,69.053,68.8136,69.0031,48359.0
2022-12-19 15:30:00,69.18,69.33,69.11,69.26,158698.0,69.0031,69.1527,68.9333,69.0829,158698.0
2022-12-20 09:30:00,69.41,69.51,69.07,69.5,65033.0,69.2325,69.3323,68.8934,69.3223,65033.0
2022-12-20 10:00:00,69.55,69.94,69.43,69.88,38062.0,69.3722,69.7612,69.2525,69.7013,38062.0
2022-12-20 10:30:00,69.93,70.18,69.88,70.09,87875.0,69.7512,70.0006,69.7013,69.9108,87875.0
2022-12-20 11:00:00,70.1,70.13,69.66,69.72,60444.0,69.9208,69.9507,69.4819,69.5417,60444.0
2022-12-20 11:30:00,69.72,69.75,69.56,69.74,51112.0,69.5417,69.5717,69.3821,69.5617,51112.0
2022-12-20 12:00:00,69.77,69.87,69.65,69.74,49120.0,69.5916,69.6914,69.4719,69.5617,49120.0
2022-12-20 12:30:00,69.75,69.91,69.62,69.91,35151.0,69.5717,69.7313,69.442,69.7313,35151.0
2022-12-20 13:00:00,69.9,70.03,69.81,69.96,33955.0,69.7213,69.8509,69.6315,69.7811,33955.0
2022-12-20 13:30:00,69.96,70.05,69.79,69.81,80110.0,69.7811,69.8709,69.6116,69.6315,80110.0
2022-12-20 14:00:00,69.82,70.04,69.8,69.96,50458.0,69.6415,69.8609,69.6215,69.7811,50458.0
2022-12-20 14:30:00,69.96,69.97,69.69,69.75,56442.0,69.7811,69.7911,69.5118,69.5717,56442.0
2022-12-20 15:00:00,69.75,69.8,69.6,69.76,68896.0,69.5717,69.6215,69.422,69.5816,68896.0
2022-12-20 15:30:00,69.75,69.86,69.46,69.54,215368.0,69.5717,69.6814,69.2824,69.3622,215368.0
2022-12-21 09:30:00,70.12,70.35,69.91,70.2,33544.0,69.9407,70.1701,69.7313,70.0205,33544.0
2022-12-21 10:00:00,70.33,70.56,70.33,70.53,31257.0,70.1502,70.3796,70.1502,70.3497,31257.0
2022-12-21 10:30:00,70.55,70.93,70.53,70.93,43881.0,70.3696,70.7486,70.3497,70.7486,43881.0
2022-12-21 11:00:00,70.94,71.06,70.73,70.84,62090.0,70.7586,70.8783,70.5492,70.6589,62090.0
2022-12-21 11:30:00,70.88,70.94,70.75,70.86,32733.0,70.6988,70.7586,70.5691,70.6788,32733.0
2022-12-21 12:00:00,70.87,71.13,70.76,71.01,57458.0,70.6888,70.9481,70.5791,70.8284,57458.0
2022-12-21 12:30:00,71.0,71.1,70.97,71.06,37205.0,70.8185,70.9182,70.7885,70.8783,37205.0
2022-12-21 13:00:00,71.04,71.16,71.04,71.09,48391.0,70.8584,70.9781,70.8584,70.9082,48391.0
2022-12-21 13:30:00,71.08,71.33,71.08,71.16,37111.0,70.8983,71.1476,70.8983,70.9781,37111.0
2022-12-21 14:00:00,71.18,71.24,71.01,71.02,59551.0,70.998,71.0579,70.8284,70.8384,59551.0
2022-12-21 14:30:00,71.02,71.18,70.94,70.97,58776.0,70.8384,70.998,70.7586,70.7885,58776.0
2022-12-21 15:00:00,70.96,71.14,70.82,71.06,71136.0,70.7786,70.9581,70.6389,70.8783,71136.0
2022-12-21 15:30:00,71.06,71.16,70.93,71.09,213325.0,70.8783,70.9781,70.7486,70.9082,213325.0
2022-12-22 09:30:00,70.33,70.8,69.89,70.22,39942.0,70.1502,70.619,69.7113,70.0405,39942.0
2022-12-22 10:00:00,70.21,70.3,70.01,70.18,47163.0,70.0305,70.1203,69.831,70.0006,47163.0
2022-12-22 10:30:00,70.14,70.28,70.03,70.22,52827.0,69.9607,70.1003,69.8509,70.0405,52827.0
2022-12-22 11:00:00,70.24,70.26,70.08,70.15,57675.0,70.0604,70.0804,69.9008,69.9706,57675.0
2022-12-22 11:30:00,70.16,70.23,69.83,69.88,41782.0,69.9806,70.0504,69.6515,69.7013,41782.0
2022-12-22 12:00:00,69.88,69.92,69.4,69.42,35701.0,69.7013,69.7412,69.2226,69.2425,35701.0
2022-12-22 12:30:00,69.44,69.47,69.29,69.4,40612.0,69.2625,69.2924,69.1128,69.2226,40612.0
2022-12-22 13:00:00,69.39,69.39,69.06,69.16,35647.0,69.2126,69.2126,68.8834,68.9832,35647.0
2022-12-22 13:30:00,69.13,69.34,69.02,69.34,40043.0,68.9532,69.1627,68.8435,69.1627,40043.0
2022-12-22 14:00:00,69.35,69.66,69.29,69.66,44117.0,69.1727,69.4819,69.1128,69.4819,44117.0
2022-12-22 14:30:00,69.63,69.9,69.52,69.89,46248.0,69.452,69.7213,69.3423,69.7113,46248.0
2022-12-22 15:00:00,69.91,70.16,69.73,70.13,61764.0,69.7313,69.9806,69.5517,69.9507,61764.0
2022-12-22 15:30:00,70.13,70.14,69.85,70.06,193527.0,69.9507,69.9607,69.6714,69.8809,193527.0
2022-12-23 09:30:00,69.89,70.28,69.72,69.76,26335.0,69.7113,70.1003,69.5417,69.5816,26335.0
2022-12-23 10:00:00,69.82,70.4,69.79,70.27,24938.0,69.6415,70.22,69.6116,70.0903,24938.0
2022-12-23 10:30:00,70.31,70.38,70.02,70.11,27330.0,70.1302,70.2001,69.841,69.9307,27330.0
2022-12-23 11:00:00,70.1,70.25,70.09,70.24,17116.0,69.9208,70.0704,69.9108,70.0604,17116.0
2022-12-23 11:30:00,70.24,70.41,70.06,70.31,34506.0,70.0604,70.23,69.8809,70.1302,34506.0
2022-12-23 12:00:00,70.33,70.46,70.29,70.45,14652.0,70.1502,70.2798,70.1103,70.2699,14652.0
2022-12-23 12:30:00,70.46,70.61,70.35,70.36,26107.0,70.2798,70.4295,70.1701,70.1801,26107.0
2022-12-23 13:00:00,70.4,70.52,70.35,70.45,18214.0,70.22,70.3397,70.1701,70.2699,18214.0
2022-12-23 13:30:00,70.46,70.56,70.27,70.39,15769.0,70.2798,70.3796,70.0903,70.21,15769.0
2022-12-23 14:00:00,70.36,70.4,70.2,70.31,28859.0,70.1801,70.22,70.0205,70.1302,28859.0
2022-12-23 14:30:00,70.32,70.37,70.19,70.35,18020.0,70.1402,70.1901,70.0105,70.1701,18020.0
2022-12-23 15:00:00,70.38,70.49,70.31,70.34,22405.0,70.2001,70.3098,70.1302,70.1602,22405.0
2022-12-23 15:30:00,70.33,70.5,70.25,70.43,108033.0,70.1502,70.3197,70.0704,70.2499,108033.0
2022-12-27 09:30:00,70.55,70.55,70.16,70.29,25079.0,70.3696,70.3696,69.9806,70.1103,25079.0
2022-12-27 10:00:00,70.25,70.88,70.1,70.75,29850.0,70.0704,70.6988,69.9208,70.5691,29850.0
2022-12-27 10:30:00,70.74,70.92,70.6,70.63,25615.0,70.5591,70.7387,70.4195,70.4494,25615.0
2022-12-27 11:00:00,70.64,70.83,70.52,70.76,32706.0,70.4594,70.6489,70.3397,70.5791,32706.0
2022-12-27 11:30:00,70.75,70.84,70.7,70.74,19939.0,70.5691,70.6589,70.5192,70.5591,19939.0
2022-12-27 12:00:00,70.75,71.03,70.75,70.85,32509.0,70.5691,70.8484,70.5691,70.6688,32509.0
2022-12-27 12:30:00,70.84,71.0,70.82,71.0,29369.0,70.6589,70.8185,70.6389,70.8185,29369.0
2022-12-27 13:00:00,71.03,71.05,70.87,70.87,20277.0,70.8484,70.8683,70.6888,70.6888,20277.0
2022-12-27 13:30:00,70.87,70.87,70.51,70.55,25796.0,70.6888,70.6888,70.3297,70.3696,25796.0
2022-12-27 14:00:00,70.55,70.68,70.48,70.49,34452.0,70.3696,70.4993,70.2998,70.3098,34452.0
2022-12-27 14:30:00,70.49,70.79,70.48,70.76,18417.0,70.3098,70.609,70.2998,70.5791,18417.0
2022-12-27 15:00:00,70.76,70.93,70.76,70.87,39749.0,70.5791,70.7486,70.5791,70.6888,39749.0
2022-12-27 15:30:00,70.87,70.91,70.67,70.76,123704.0,70.6888,70.7287,70.4893,70.5791,123704.0
2022-12-28 09:30:00,70.99,71.11,70.68,70.97,28409.0,70.8085,70.9282,70.4993,70.7885,28409.0
2022-12-28 10:00:00,70.91,71.08,70.53,70.61,24603.0,70.7287,70.8983,70.3497,70.4295,24603.0
2022-12-28 10:30:00,70.58,70.71,70.42,70.42,26950.0,70.3995,70.5292,70.2399,70.2399,26950.0
2022-12-28 11:00:00,70.42,70.57,70.3,70.5,23231.0,70.2399,70.3896,70.1203,70.3197,23231.0
2022-12-28 11:30:00,70.5,70.54,70.36,70.42,15077.0,70.3197,70.3596,70.1801,70.2399,15077.0
2022-12-28 12:00:00,70.4,70.44,70.16,70.26,21816.0,70.22,70.2599,69.9806,70.0804,21816.0
2022-12-28 12:30:00,70.27,70.53,70.26,70.52,27665.0,70.0903,70.3497,70.0804,70.3397,27665.0
2022-12-28 13:00:00,70.51,70.63,70.42,70.46,34280.0,70.3297,70.4494,70.2399,70.2798,34280.0
2022-12-28 13:30:00,70.44,70.44,70.31,70.37,36884.0,70.2599,70.2599,70.1302,70.1901,36884.0
2022-12-28 14:00:00,70.36,70.43,70.1,70.17,29791.0,70.1801,70.2499,69.9208,69.9906,29791.0
2022-12-28 14:30:00,70.17,70.44,70.17,70.3,40988.0,69.9906,70.2599,69.9906,70.1203,40988.0
2022-12-28 15:00:00,70.28,70.29,70.0,70.19,83198.0,70.1003,70.1103,69.821,70.0105,83198.0
2022-12-28 15:30:00,70.19,70.26,69.86,69.96,174837.0,70.0105,70.0804,69.6814,69.7811,174837.0
2022-12-29 09:30:00,70.43,70.56,70.13,70.45,42158.0,70.2499,70.3796,69.9507,70.2699,42158.0
2022-12-29 10:00:00,70.46,70.8,70.43,70.61,32060.0,70.2798,70.619,70.2499,70.4295,32060.0
2022-12-29 10:30:00,70.65,70.73,70.47,70.55,35838.0,70.4694,70.5492,70.2898,70.3696,35838.0
2022-12-29 11:00:00,70.58,71.01,70.58,70.99,21653.0,70.3995,70.8284,70.3995,70.8085,21653.0
2022-12-29 11:30:00,71.01,71.18,71.01,71.15,18363.0,70.8284,70.998,70.8284,70.9681,18363.0
2022-12-29 12:00:00,71.16,71.39,71.14,71.34,13958.0,70.9781,71.2075,70.9581,71.1576,13958.0
2022-12-29 12:30:00,71.34,71.49,71.3,71.4,22903.0,71.1576,71.3072,71.1177,71.2174,22903.0
2022-12-29 13:00:00,71.42,71.44,71.25,71.31,26262.0,71.2374,71.2573,71.0678,71.1277,26262.0
2022-12-29 13:30:00,71.31,71.37,71.19,71.37,23384.0,71.1277,71.1875,71.008,71.1875,23384.0
2022-12-29 14:00:00,71.37,71.38,71.25,71.28,24269.0,71.1875,71.1975,71.0678,71.0978,24269.0
2022-12-29 14:30:00,71.25,71.35,71.11,71.13,23135.0,71.0678,71.1676,70.9282,70.9481,23135.0
2022-12-29 15:00:00,71.13,71.2,70.93,70.96,53091.0,70.9481,71.018,70.7486,70.7786,53091.0
2022-12-29 15:30:00,70.97,71.25,70.97,71.22,159696.0,70.7885,71.0678,70.7885,71.0379,159696.0
2022-12-30 09:30:00,70.83,71.14,70.46,70.73,19605.0,70.6489,70.9581,70.2798,70.5492,19605.0
2022-12-30 10:00:00,70.72,70.96,70.61,70.95,22677.0,70.5392,70.7786,70.4295,70.7686,22677.0
2022-12-30 10:30:00,70.93,71.09,70.79,70.9,27307.0,70.7486,70.9082,70.609,70.7187,27307.0
2022-12-30 11:00:00,70.89,70.94,70.6,70.67,27381.0,70.7087,70.7586,70.4195,70.4893,27381.0
2022-12-30 11:30:00,70.68,70.8,70.65,70.8,19432.0,70.4993,70.619,70.4694,70.619,19432.0
2022-12-30 12:00:00,70.81,70.89,70.6,70.7,35692.0,70.629,70.7087,70.4195,70.5192,35692.0
2022-12-30 12:30:00,70.7,70.72,70.46,70.57,54338.0,70.5192,70.5392,70.2798,70.3896,54338.0
2022-12-30 13:00:00,70.57,70.57,70.14,70.31,32845.0,70.3896,70.3896,69.9607,70.1302,32845.0
2022-12-30 13:30:00,70.35,70.44,70.29,70.34,25250.0,70.1701,70.2599,70.1103,70.1602,25250.0
2022-12-30 14:00:00,70.34,70.35,70.17,70.24,20747.0,70.1602,70.1701,69.9906,70.0604,20747.0
2022-12-30 14:30:00,70.24,70.25,70.02,70.11,25759.0,70.0604,70.0704,69.841,69.9307,25759.0
2022-12-30 15:00:00,70.11,70.41,70.1,70.29,68529.0,69.9307,70.23,69.9208,70.1103,68529.0
2022-12-30 15:30:00,70.29,70.94,70.28,70.8,132779.0,70.1103,70.7586,70.1003,70.619,132779.0
2023-01-03 09:30:00,70.91,71.1,70.49,70.55,56029.0,70.7287,70.9182,70.3098,70.3696,56029.0
2023-01-03 10:00:00,70.53,70.78,70.37,70.49,25255.0,70.3497,70.599,70.1901,70.3098,25255.0
2023-01-03 10:30:00,70.47,70.92,70.42,70.92,14101.0,70.2898,70.7387,70.2399,70.7387,14101.0
2023-01-03 11:00:00,70.98,71.0,70.48,70.64,27510.0,70.7985,70.8185,70.2998,70.4594,27510.0
2023-01-03 11:30:00,70.63,70.63,70.38,70.48,29707.0,70.4494,70.4494,70.2001,70.2998,29707.0
2023-01-03 12:00:00,70.5,70.58,70.34,70.41,26798.0,70.3197,70.3995,70.1602,70.23,26798.0
2023-01-03 12:30:00,70.41,70.66,70.04,70.19,33091.0,70.23,70.4793,69.8609,70.0105,33091.0
2023-01-03 13:00:00,70.18,70.41,70.14,70.32,15614.0,70.0006,70.23,69.9607,70.1402,15614.0
2023-01-03 13:30:00,70.3,70.37,70.25,70.34,20706.0,70.1203,70.1901,70.0704,70.1602,20706.0
2023-01-03 14:00:00,70.34,70.38,69.89,69.97,25205.0,70.1602,70.2001,69.7113,69.7911,25205.0
2023-01-03 14:30:00,69.97,70.25,69.85,70.17,31580.0,69.7911,70.0704,69.6714,69.9906,31580.0
2023-01-03 15:00:00,70.2,70.42,70.1,70.27,42276.0,70.0205,70.2399,69.9208,70.0903,42276.0
2023-01-03 15:30:00,70.28,70.42,70.23,70.25,112808.0,70.1003,70.2399,70.0504,70.0704,112808.0
2023-01-04 09:30:00,70.32,71.12,70.13,71.11,32995.0,70.1402,70.9382,69.9507,70.9282,32995.0
2023-01-04 10:00:00,71.08,71.09,70.58,70.78,32138.0,70.8983,70.9082,70.3995,70.599,32138.0
2023-01-04 10:30:00,70.75,70.92,70.53,70.92,16259.0,70.5691,70.7387,70.3497,70.7387,16259.0
2023-01-04 11:00:00,70.91,71.0,70.72,70.81,14192.0,70.7287,70.8185,70.5392,70.629,14192.0
2023-01-04 11:30:00,70.82,71.27,70.82,71.24,52589.0,70.6389,71.0878,70.6389,71.0579,52589.0
2023-01-04 12:00:00,71.27,71.29,71.03,71.06,14648.0,71.0878,71.1077,70.8484,70.8783,14648.0
2023-01-04 12:30:00,71.08,71.23,71.03,71.03,12541.0,70.8983,71.0479,70.8484,70.8484,12541.0
2023-01-04 13:00:00,71.02,71.23,70.91,71.13,20652.0,70.8384,71.0479,70.7287,70.9481,20652.0
2023-01-04 13:30:00,71.13,71.32,71.09,71.29,36508.0,70.9481,71.1376,70.9082,71.1077,36508.0
2023-01-04 14:00:00,71.11,71.4,70.71,70.73,66462.0,70.9282,71.2174,70.5292,70.5492,66462.0
2023-01-04 14:30:00,70.71,70.96,70.7,70.94,28482.0,70.5292,70.7786,70.5192,70.7586,28482.0
2023-01-04 15:00:00,70.95,71.15,70.88,70.92,38358.0,70.7686,70.9681,70.6988,70.7387,38358.0
2023-01-04 15:30:00,70.91,71.1,70.59,71.04,118410.0,70.7287,70.9182,70.4095,70.8584,118410.0
2023-01-05 09:30:00,70.48,70.63,69.91,70.38,66903.0,70.2998,70.4494,69.7313,70.2001,66903.0
2023-01-05 10:00:00,70.47,70.92,70.31,70.7,14474.0,70.2898,70.7387,70.1302,70.5192,14474.0
2023-01-05 10:30:00,70.69,70.75,70.39,70.41,14823.0,70.5093,70.5691,70.21,70.23,14823.0
2023-01-05 11:00:00,70.38,70.46,70.08,70.17,16161.0,70.2001,70.2798,69.9008,69.9906,16161.0
2023-01-05 11:30:00,70.17,70.28,69.92,69.94,17629.0,69.9906,70.1003,69.7412,69.7612,17629.0
2023-01-05 12:00:00,69.93,70.19,69.93,70.03,45539.0,69.7512,70.0105,69.7512,69.8509,45539.0
2023-01-05 12:30:00,70.04,70.11,69.96,70.06,29170.0,69.8609,69.9307,69.7811,69.8809,29170.0
2023-01-05 13:00:00,70.05,70.33,69.98,70.26,33300.0,69.8709,70.1502,69.8011,70.0804,33300.0
2023-01-05 13:30:00,70.27,70.35,70.12,70.15,13820.0,70.0903,70.1701,69.9407,69.9706,13820.0
2023-01-05 14:00:00,70.13,70.25,70.0,70.02,24402.0,69.9507,70.0704,69.821,69.841,24402.0
2023-01-05 14:30:00,70.03,70.33,70.03,70.13,24021.0,69.8509,70.1502,69.8509,69.9507,24021.0
2023-01-05 15:00:00,70.13,70.2,70.08,70.15,29364.0,69.9507,70.0205,69.9008,69.9706,29364.0
2023-01-05 15:30:00,70.14,70.27,70.03,70.07,181930.0,69.9607,70.0903,69.8509,69.8908,181930.0
2023-01-06 09:30:00,70.62,71.25,70.62,70.85,50150.0,70.4394,71.0678,70.4394,70.6688,50150.0
2023-01-06 10:00:00,70.84,71.21,70.84,71.12,56836.0,70.6589,71.0279,70.6589,70.9382,56836.0
2023-01-06 10:30:00,71.17,71.66,71.16,71.57,26637.0,70.988,71.4768,70.9781,71.387,26637.0
2023-01-06 11:00:00,71.54,71.68,71.5,71.55,24310.0,71.3571,71.4967,71.3172,71.3671,24310.0
2023-01-06 11:30:00,71.56,71.87,71.5,71.72,24480.0,71.377,71.6862,71.3172,71.5366,24480.0
2023-01-06 12:00:00,71.75,71.76,71.02,71.11,45413.0,71.5665,71.5765,70.8384,70.9282,45413.0
2023-01-06 12:30:00,71.1,71.37,71.04,71.34,49571.0,70.9182,71.1875,70.8584,71.1576,49571.0
2023-01-06 13:00:00,71.38,71.4,71.21,71.26,24549.0,71.1975,71.2174,71.0279,71.0778,24549.0
2023-01-06 13:30:00,71.26,71.44,71.23,71.4,40245.0,71.0778,71.2573,71.0479,71.2174,40245.0
2023-01-06 14:00:00,71.41,71.66,71.35,71.59,29478.0,71.2274,71.4768,71.1676,71.407,29478.0
2023-01-06 14:30:00,71.59,71.87,71.59,71.85,23798.0,71.407,71.6862,71.407,71.6663,23798.0
2023-01-06 15:00:00,71.84,72.05,71.83,71.87,55520.0,71.6563,71.8658,71.6463,71.6862,55520.0
2023-01-06 15:30:00,71.88,71.97,71.8,71.84,150512.0,71.6962,71.786,71.6164,71.6563,150512.0
2023-01-09 09:30:00,72.15,72.34,71.45,71.63,48984.0,71.9655,72.155,71.2673,71.4469,48984.0
2023-01-09 10:00:00,71.63,72.0,71.6,71.75,46317.0,71.4469,71.8159,71.4169,71.5665,46317.0
2023-01-09 10:30:00,71.71,72.1,71.68,71.95,52981.0,71.5267,71.9157,71.4967,71.766,52981.0
2023-01-09 11:00:00,71.93,72.02,71.78,71.81,22271.0,71.7461,71.8359,71.5965,71.6264,22271.0
2023-01-09 11:30:00,71.78,71.92,71.74,71.79,13800.0,71.5965,71.7361,71.5566,71.6064,13800.0
2023-01-09 12:00:00,71.78,71.79,71.45,71.55,17770.0,71.5965,71.6064,71.2673,71.3671,17770.0
2023-01-09 12:30:00,71.55,71.55,71.32,71.37,21933.0,71.3671,71.3671,71.1376,71.1875,21933.0
2023-01-09 13:00:00,71.34,71.35,70.9,70.94,20270.0,71.1576,71.1676,70.7187,70.7586,20270.0
2023-01-09 13:30:00,70.95,70.98,70.76,70.97,34984.0,70.7686,70.7985,70.5791,70.7885,34984.0
2023-01-09 14:00:00,70.99,71.04,70.76,70.79,21835.0,70.8085,70.8584,70.5791,70.609,21835.0
2023-01-09 14:30:00,70.78,70.84,70.53,70.54,39516.0,70.599,70.6589,70.3497,70.3596,39516.0
2023-01-09 15:00:00,70.53,70.55,70.3,70.5,28531.0,70.3497,70.3696,70.1203,70.3197,28531.0
2023-01-09 15:30:00,70.52,70.65,70.45,70.5,104830.0,70.3397,70.4694,70.2699,70.3197,104830.0
2023-01-10 09:30:00,70.17,70.64,69.86,70.26,72580.0,69.9906,70.4594,69.6814,70.0804,72580.0
2023-01-10 10:00:00,70.29,70.67,70.19,70.42,57061.0,70.1103,70.4893,70.0105,70.2399,57061.0
2023-01-10 10:30:00,70.43,70.59,70.11,70.59,59124.0,70.2499,70.4095,69.9307,70.4095,59124.0
2023-01-10 11:00:00,70.61,70.82,70.46,70.47,27449.0,70.4295,70.6389,70.2798,70.2898,27449.0
2023-01-10 11:30:00,70.49,70.52,70.31,70.45,29999.0,70.3098,70.3397,70.1302,70.2699,29999.0
2023-01-10 12:00:00,70.42,70.51,70.22,70.34,39670.0,70.2399,70.3297,70.0405,70.1602,39670.0
2023-01-10 12:30:00,70.35,70.54,70.33,70.52,82236.0,70.1701,70.3596,70.1502,70.3397,82236.0
2023-01-10 13:00:00,70.52,70.55,70.39,70.4,54527.0,70.3397,70.3696,70.21,70.22,54527.0
2023-01-10 13:30:00,70.42,70.55,70.41,70.54,23595.0,70.2399,70.3696,70.23,70.3596,23595.0
2023-01-10 14:00:00,70.55,70.71,70.54,70.64,22158.0,70.3696,70.5292,70.3596,70.4594,22158.0
2023-01-10 14:30:00,70.65,70.7,70.56,70.59,19085.0,70.4694,70.5192,70.3796,70.4095,19085.0
2023-01-10 15:00:00,70.59,70.75,70.49,70.51,34086.0,70.4095,70.5691,70.3098,70.3297,34086.0
2023-01-10 15:30:00,70.51,70.85,70.47,70.84,145670.0,70.3297,70.6688,70.2898,70.6589,145670.0
2023-01-11 09:30:00,71.13,71.38,70.76,70.86,27067.0,70.9481,71.1975,70.5791,70.6788,27067.0
2023-01-11 10:00:00,70.81,70.86,70.38,70.49,35047.0,70.629,70.6788,70.2001,70.3098,35047.0
2023-01-11 10:30:00,70.48,70.63,70.12,70.14,23472.0,70.2998,70.4494,69.9407,69.9607,23472.0
2023-01-11 11:00:00,70.14,70.3,70.12,70.19,21824.0,69.9607,70.1203,69.9407,70.0105,21824.0
2023-01-11 11:30:00,70.18,70.42,70.18,70.4,20005.0,70.0006,70.2399,70.0006,70.22,20005.0
2023-01-11 12:00:00,70.41,70.59,70.39,70.59,13393.0,70.23,70.4095,70.21,70.4095,13393.0
2023-01-11 12:30:00,70.59,70.69,70.52,70.68,25853.0,70.4095,70.5093,70.3397,70.4993,25853.0
2023-01-11 13:00:00,70.67,70.94,70.67,70.93,48958.0,70.4893,70.7586,70.4893,70.7486,48958.0
2023-01-11 13:30:00,70.92,71.0,70.61,70.66,17550.0,70.7387,70.8185,70.4295,70.4793,17550.0
2023-01-11 14:00:00,70.66,70.72,70.59,70.67,24667.0,70.4793,70.5392,70.4095,70.4893,24667.0
2023-01-11 14:30:00,70.68,70.71,70.62,70.64,35037.0,70.4993,70.5292,70.4394,70.4594,35037.0
2023-01-11 15:00:00,70.65,70.88,70.65,70.77,38895.0,70.4694,70.6988,70.4694,70.5891,38895.0
2023-01-11 15:30:00,70.77,70.85,70.66,70.79,230337.0,70.5891,70.6688,70.4793,70.609,230337.0
2023-01-12 09:30:00,71.1,71.3,70.74,71.23,21775.0,70.9182,71.1177,70.5591,71.0479,21775.0
2023-01-12 10:00:00,71.22,71.53,71.12,71.5,51450.0,71.0379,71.3471,70.9382,71.3172,51450.0
2023-01-12 10:30:00,71.51,71.6,71.27,71.41,17644.0,71.3272,71.4169,71.0878,71.2274,17644.0
2023-01-12 11:00:00,71.36,71.41,71.17,71.25,16039.0,71.1775,71.2274,70.988,71.0678,16039.0
2023-01-12 11:30:00,71.24,71.34,71.02,71.34,13532.0,71.0579,71.1576,70.8384,71.1576,13532.0
2023-01-12 12:00:00,71.32,71.68,71.31,71.67,12717.0,71.1376,71.4967,71.1277,71.4868,12717.0
2023-01-12 12:30:00,71.66,71.76,71.59,71.71,16770.0,71.4768,71.5765,71.407,71.5267,16770.0
2023-01-12 13:00:00,71.71,71.83,71.35,71.35,23023.0,71.5267,71.6463,71.1676,71.1676,23023.0
2023-01-12 13:30:00,71.34,71.69,71.24,71.68,32414.0,71.1576,71.5067,71.0579,71.4967,32414.0
2023-01-12 14:00:00,71.72,71.76,71.35,71.37,30847.0,71.5366,71.5765,71.1676,71.1875,30847.0
2023-01-12 14:30:00,71.37,71.59,71.32,71.5,26302.0,71.1875,71.407,71.1376,71.3172,26302.0
2023-01-12 15:00:00,71.48,71.52,71.22,71.28,43716.0,71.2972,71.3371,71.0379,71.0978,43716.0
2023-01-12 15:30:00,71.28,71.51,71.27,71.45,127756.0,71.0978,71.3272,71.0878,71.2673,127756.0
2023-01-13 09:30:00,70.26,70.71,70.13,70.67,38626.0,70.0804,70.5292,69.9507,70.4893,38626.0
2023-01-13 10:00:00,70.67,70.84,70.65,70.79,15096.0,70.4893,70.6589,70.4694,70.609,15096.0
2023-01-13 10:30:00,70.79,70.8,70.48,70.53,45337.0,70.609,70.619,70.2998,70.3497,45337.0
2023-01-13 11:00:00,70.55,70.55,70.16,70.18,24416.0,70.3696,70.3696,69.9806,70.0006,24416.0
2023-01-13 11:30:00,70.17,70.19,69.88,70.02,71911.0,69.9906,70.0105,69.7013,69.841,71911.0
2023-01-13 12:00:00,70.03,70.18,69.94,70.17,19608.0,69.8509,70.0006,69.7612,69.9906,19608.0
2023-01-13 12:30:00,70.15,70.32,70.12,70.23,17894.0,69.9706,70.1402,69.9407,70.0504,17894.0
2023-01-13 13:00:00,70.26,70.27,69.98,69.99,19968.0,70.0804,70.0903,69.8011,69.811,19968.0
2023-01-13 13:30:00,70.0,70.3,69.96,70.2,53588.0,69.821,70.1203,69.7811,70.0205,53588.0
2023-01-13 14:00:00,70.2,70.23,70.03,70.03,25818.0,70.0205,70.0504,69.8509,69.8509,25818.0
2023-01-13 14:30:00,70.04,70.2,69.86,70.15,53524.0,69.8609,70.0205,69.6814,69.9706,53524.0
2023-01-13 15:00:00,70.16,70.31,70.16,70.28,26696.0,69.9806,70.1302,69.9806,70.1003,26696.0
2023-01-13 15:30:00,70.29,70.41,70.09,70.26,179958.0,70.1103,70.23,69.9108,70.0804,179958.0
2023-01-17 09:30:00,70.25,70.52,70.09,70.14,32532.0,70.0704,70.3397,69.9108,69.9607,32532.0
2023-01-17 10:00:00,70.14,70.39,70.08,70.15,35533.0,69.9607,70.21,69.9008,69.9706,35533.0
2023-01-17 10:30:00,70.19,70.2,69.64,69.67,22667.0,70.0105,70.0205,69.4619,69.4919,22667.0
2023-01-17 11:00:00,69.68,69.72,69.57,69.64,29233.0,69.5018,69.5417,69.3921,69.4619,29233.0
2023-01-17 11:30:00,69.62,69.63,69.44,69.46,30898.0,69.442,69.452,69.2625,69.2824,30898.0
2023-01-17 12:00:00,69.48,69.63,69.29,69.3,21919.0,69.3024,69.452,69.1128,69.1228,21919.0
2023-01-17 12:30:00,69.28,69.55,69.27,69.52,30807.0,69.1029,69.3722,69.0929,69.3423,30807.0
2023-01-17 13:00:00,69.51,69.55,69.32,69.33,22099.0,69.3323,69.3722,69.1428,69.1527,22099.0
2023-01-17 13:30:00,69.34,69.89,69.32,69.76,251237.0,69.1627,69.7113,69.1428,69.5816,251237.0
2023-01-17 14:00:00,69.76,69.77,69.47,69.48,45516.0,69.5816,69.5916,69.2924,69.3024,45516.0
2023-01-17 14:30:00,69.48,69.74,69.48,69.62,80970.0,69.3024,69.5617,69.3024,69.442,80970.0
2023-01-17 15:00:00,69.61,69.75,69.53,69.58,76305.0,69.432,69.5717,69.3522,69.4021,76305.0
2023-01-17 15:30:00,69.59,69.66,69.35,69.35,208603.0,69.4121,69.4819,69.1727,69.1727,208603.0
2023-01-18 09:30:00,69.83,69.83,69.36,69.81,103986.0,69.6515,69.6515,69.1827,69.6315,103986.0
2023-01-18 10:00:00,69.81,69.97,69.65,69.97,150600.0,69.6315,69.7911,69.4719,69.7911,150600.0
2023-01-18 10:30:00,70.0,70.13,69.6,69.7,71989.0,69.821,69.9507,69.422,69.5218,71989.0
2023-01-18 11:00:00,69.68,69.68,69.14,69.16,105881.0,69.5018,69.5018,68.9632,68.9832,105881.0
2023-01-18 11:30:00,69.16,69.16,68.81,69.04,63548.0,68.9832,68.9832,68.6341,68.8635,63548.0
2023-01-18 12:00:00,69.05,69.16,68.9,68.9,215034.0,68.8735,68.9832,68.7238,68.7238,215034.0
2023-01-18 12:30:00,68.9,68.99,68.75,68.76,39528.0,68.7238,68.8136,68.5742,68.5842,39528.0
2023-01-18 13:00:00,68.77,68.8,68.54,68.74,40218.0,68.5942,68.6241,68.3648,68.5642,40218.0
2023-01-18 13:30:00,68.76,68.99,68.59,68.68,159030.0,68.5842,68.8136,68.4146,68.5044,159030.0
2023-01-18 14:00:00,68.72,68.8,68.53,68.63,54050.0,68.5443,68.6241,68.3548,68.4545,54050.0
2023-01-18 14:30:00,68.63,68.97,68.62,68.89,86011.0,68.4545,68.7937,68.4446,68.7139,86011.0
2023-01-18 15:00:00,68.88,68.96,68.74,68.82,149246.0,68.7039,68.7837,68.5642,68.644,149246.0
2023-01-18 15:30:00,68.83,68.89,68.25,68.32,357647.0,68.654,68.7139,68.0755,68.1453,357647.0
2023-01-19 09:30:00,67.77,67.98,67.4,67.48,51832.0,67.5967,67.8062,67.2277,67.3075,51832.0
2023-01-19 10:00:00,67.45,67.53,67.14,67.19,47075.0,67.2775,67.3573,66.9683,67.0182,47075.0
2023-01-19 10:30:00,67.2,67.25,66.95,67.11,44667.0,67.0282,67.0781,66.7788,66.9384,44667.0
2023-01-19 11:00:00,67.08,67.1,66.66,66.78,35109.0,66.9085,66.9284,66.4896,66.6093,35109.0
2023-01-19 11:30:00,66.78,67.02,66.77,67.02,45275.0,66.6093,66.8486,66.5993,66.8486,45275.0
2023-01-19 12:00:00,67.02,67.39,67.02,67.28,38913.0,66.8486,67.2177,66.8486,67.108,38913.0
2023-01-19 12:30:00,67.28,67.31,66.96,67.16,37952.0,67.108,67.1379,66.7888,66.9883,37952.0
2023-01-19 13:00:00,67.17,67.52,67.17,67.5,56219.0,66.9983,67.3474,66.9983,67.3274,56219.0
2023-01-19 13:30:00,67.5,67.59,67.11,67.2,71507.0,67.3274,67.4172,66.9384,67.0282,71507.0
2023-01-19 14:00:00,67.2,67.2,66.93,67.12,53385.0,67.0282,67.0282,66.7589,66.9484,53385.0
2023-01-19 14:30:00,67.12,67.22,66.94,67.0,58046.0,66.9484,67.0481,66.7688,66.8287,58046.0
2023-01-19 15:00:00,66.99,67.11,66.82,66.85,70595.0,66.8187,66.9384,66.6492,66.6791,70595.0
2023-01-19 15:30:00,66.83,66.84,66.37,66.42,287732.0,66.6591,66.6691,66.2003,66.2502,287732.0
2023-01-20 09:30:00,66.83,67.04,66.63,66.89,119864.0,66.6591,66.8686,66.4596,66.719,119864.0
2023-01-20 10:00:00,66.83,67.06,66.69,67.02,71262.0,66.6591,66.8885,66.5195,66.8486,71262.0
2023-01-20 10:30:00,67.03,67.08,66.86,67.0,47254.0,66.8586,66.9085,66.6891,66.8287,47254.0
2023-01-20 11:00:00,67.03,67.21,67.03,67.19,31086.0,66.8586,67.0382,66.8586,67.0182,31086.0
2023-01-20 11:30:00,67.16,67.29,67.05,67.2,33950.0,66.9883,67.118,66.8786,67.0282,33950.0
2023-01-20 12:00:00,67.24,67.37,67.2,67.31,25746.0,67.0681,67.1977,67.0282,67.1379,25746.0
2023-01-20 12:30:00,67.32,67.39,67.21,67.26,24491.0,67.1479,67.2177,67.0382,67.088,24491.0
2023-01-20 13:00:00,67.28,67.37,67.2,67.27,33040.0,67.108,67.1977,67.0282,67.098,33040.0
2023-01-20 13:30:00,67.29,67.58,67.29,67.53,37933.0,67.118,67.4072,67.118,67.3573,37933.0
2023-01-20 14:00:00,67.53,67.94,67.48,67.93,75144.0,67.3573,67.7663,67.3075,67.7563,75144.0
2023-01-20 14:30:00,67.92,68.0,67.77,67.89,35367.0,67.7463,67.8261,67.5967,67.7164,35367.0
2023-01-20 15:00:00,67.91,68.14,67.9,68.02,50042.0,67.7364,67.9658,67.7264,67.8461,50042.0
2023-01-20 15:30:00,68.02,68.14,67.84,67.85,222581.0,67.8461,67.9658,67.6665,67.6765,222581.0
2023-01-23 09:30:00,68.29,68.76,68.22,68.58,52739.0,68.1154,68.5842,68.0456,68.4047,52739.0
2023-01-23 10:00:00,68.61,68.76,68.35,68.75,75573.0,68.4346,68.5842,68.1752,68.5742,75573.0
2023-01-23 10:30:00,68.78,69.0,68.66,68.95,81781.0,68.6041,68.8236,68.4844,68.7737,81781.0
2023-01-23 11:00:00,68.99,69.44,68.92,69.07,114264.0,68.8136,69.2625,68.7438,68.8934,114264.0
2023-01-23 11:30:00,69.04,69.09,68.81,69.03,53185.0,68.8635,68.9133,68.6341,68.8535,53185.0
2023-01-23 12:00:00,69.03,69.21,68.93,69.02,58805.0,68.8535,69.033,68.7538,68.8435,58805.0
2023-01-23 12:30:00,69.02,69.12,68.9,69.12,18727.0,68.8435,68.9433,68.7238,68.9433,18727.0
2023-01-23 13:00:00,69.12,69.27,69.11,69.16,27167.0,68.9433,69.0929,68.9333,68.9832,27167.0
2023-01-23 13:30:00,69.2,69.42,69.15,69.21,29081.0,69.0231,69.2425,68.9732,69.033,29081.0
2023-01-23 14:00:00,69.21,69.21,68.67,68.68,27477.0,69.033,69.033,68.4944,68.5044,27477.0
2023-01-23 14:30:00,68.7,68.76,68.46,68.63,41156.0,68.5243,68.5842,68.285,68.4545,41156.0
2023-01-23 15:00:00,68.61,68.83,68.59,68.75,42224.0,68.4346,68.654,68.4146,68.5742,42224.0
2023-01-23 15:30:00,68.76,69.01,68.66,68.99,154235.0,68.5842,68.8336,68.4844,68.8136,154235.0
2023-01-24 09:30:00,71.42,71.42,68.0,68.47,67079.0,71.2374,71.2374,67.8261,68.2949,67079.0
2023-01-24 10:00:00,68.42,68.89,68.38,68.8,47507.0,68.2451,68.7139,68.2052,68.6241,47507.0
2023-01-24 10:30:00,68.77,69.33,68.67,69.31,45094.0,68.5942,69.1527,68.4944,69.1328,45094.0
2023-01-24 11:00:00,69.31,69.43,69.08,69.27,35589.0,69.1328,69.2525,68.9034,69.0929,35589.0
2023-01-24 11:30:00,69.28,69.35,69.0,69.3,46878.0,69.1029,69.1727,68.8236,69.1228,46878.0
2023-01-24 12:00:00,69.29,69.29,69.0,69.07,54270.0,69.1128,69.1128,68.8236,68.8934,54270.0
2023-01-24 12:30:00,69.09,69.23,69.02,69.23,40226.0,68.9133,69.053,68.8435,69.053,40226.0
2023-01-24 13:00:00,69.24,69.39,69.13,69.26,31006.0,69.063,69.2126,68.9532,69.0829,31006.0
2023-01-24 13:30:00,69.26,69.4,69.17,69.19,105770.0,69.0829,69.2226,68.9931,69.0131,105770.0
2023-01-24 14:00:00,69.17,69.32,69.06,69.23,130382.0,68.9931,69.1428,68.8834,69.053,130382.0
2023-01-24 14:30:00,69.23,69.38,69.18,69.33,91985.0,69.053,69.2026,69.0031,69.1527,91985.0
2023-01-24 15:00:00,69.33,69.39,69.17,69.3,102668.0,69.1527,69.2126,68.9931,69.1228,102668.0
2023-01-24 15:30:00,69.3,69.6,68.98,69.6,272956.0,69.1228,69.422,68.8036,69.422,272956.0
2023-01-25 09:30:00,71.2,71.2,68.59,68.9,259699.0,71.018,71.018,68.4146,68.7238,259699.0
2023-01-25 10:00:00,69.09,70.74,69.09,70.27,180808.0,68.9133,70.5591,68.9133,70.0903,180808.0
2023-01-25 10:30:00,70.24,70.38,69.33,69.59,108011.0,70.0604,70.2001,69.1527,69.4121,108011.0
2023-01-25 11:00:00,69.53,70.1,69.5,69.96,61462.0,69.3522,69.9208,69.3223,69.7811,61462.0
2023-01-25 11:30:00,69.96,70.43,69.84,70.34,96912.0,69.7811,70.2499,69.6614,70.1602,96912.0
2023-01-25 12:00:00,70.35,70.52,70.05,70.08,86730.0,70.1701,70.3397,69.8709,69.9008,86730.0
2023-01-25 12:30:00,70.11,70.47,69.86,69.86,144448.0,69.9307,70.2898,69.6814,69.6814,144448.0
2023-01-25 13:00:00,69.86,69.97,69.49,69.52,56581.0,69.6814,69.7911,69.3123,69.3423,56581.0
2023-01-25 13:30:00,69.47,69.78,69.39,69.57,43980.0,69.2924,69.6016,69.2126,69.3921,43980.0
2023-01-25 14:00:00,69.59,70.06,69.44,69.92,74185.0,69.4121,69.8809,69.2625,69.7412,74185.0
2023-01-25 14:30:00,69.95,70.32,69.84,70.29,86897.0,69.7712,70.1402,69.6614,70.1103,86897.0
2023-01-25 15:00:00,70.3,70.33,70.19,70.22,116036.0,70.1203,70.1502,70.0105,70.0405,116036.0
2023-01-25 15:30:00,70.24,70.29,69.98,70.14,295958.0,70.0604,70.1103,69.8011,69.9607,295958.0
2023-01-26 09:30:00,71.13,71.13,69.95,70.14,89422.0,70.9481,70.9481,69.7712,69.9607,89422.0
2023-01-26 10:00:00,70.17,70.79,70.09,70.78,79279.0,69.9906,70.609,69.9108,70.599,79279.0
2023-01-26 10:30:00,70.79,70.9,70.43,70.43,63185.0,70.609,70.7187,70.2499,70.2499,63185.0
2023-01-26 11:00:00,70.4,70.64,70.33,70.42,41972.0,70.22,70.4594,70.1502,70.2399,41972.0
2023-01-26 11:30:00,70.43,70.92,70.3,70.87,46342.0,70.2499,70.7387,70.1203,70.6888,46342.0
2023-01-26 12:00:00,70.88,71.18,70.88,71.02,54660.0,70.6988,70.998,70.6988,70.8384,54660.0
2023-01-26 12:30:00,71.01,71.18,70.91,71.04,34649.0,70.8284,70.998,70.7287,70.8584,34649.0
2023-01-26 13:00:00,71.12,71.39,71.06,71.28,68707.0,70.9382,71.2075,70.8783,71.0978,68707.0
2023-01-26 13:30:00,71.31,71.53,71.28,71.47,98160.0,71.1277,71.3471,71.0978,71.2873,98160.0
2023-01-26 14:00:00,71.44,71.64,71.34,71.54,63487.0,71.2573,71.4568,71.1576,71.3571,63487.0
2023-01-26 14:30:00,71.54,71.63,71.41,71.51,45582.0,71.3571,71.4469,71.2274,71.3272,45582.0
2023-01-26 15:00:00,71.51,71.94,71.5,71.89,136305.0,71.3272,71.7561,71.3172,71.7062,136305.0
2023-01-26 15:30:00,71.88,72.16,71.75,72.14,332187.0,71.6962,71.9755,71.5665,71.9556,332187.0
2023-01-27 09:30:00,72.02,72.78,71.89,72.54,57903.0,71.8359,72.5939,71.7062,72.3545,57903.0
2023-01-27 10:00:00,72.54,72.69,72.37,72.54,44864.0,72.3545,72.5041,72.185,72.3545,44864.0
2023-01-27 10:30:00,72.48,72.5,71.71,71.76,51872.0,72.2947,72.3146,71.5267,71.5765,51872.0
2023-01-27 11:00:00,71.76,72.06,71.71,71.99,58864.0,71.5765,71.8758,71.5267,71.8059,58864.0
2023-01-27 11:30:00,71.99,72.45,71.99,72.39,39667.0,71.8059,72.2648,71.8059,72.2049,39667.0
2023-01-27 12:00:00,72.37,72.44,72.21,72.34,26905.0,72.185,72.2548,72.0254,72.155,26905.0
2023-01-27 12:30:00,72.34,72.49,72.31,72.39,27035.0,72.155,72.3047,72.1251,72.2049,27035.0
2023-01-27 13:00:00,72.41,72.41,72.19,72.28,34054.0,72.2249,72.2249,72.0054,72.0952,34054.0
2023-01-27 13:30:00,72.27,72.35,72.0,72.14,39211.0,72.0852,72.165,71.8159,71.9556,39211.0
2023-01-27 14:00:00,72.15,72.29,72.13,72.27,29353.0,71.9655,72.1052,71.9456,72.0852,29353.0
2023-01-27 14:30:00,72.27,72.4,72.21,72.4,57846.0,72.0852,72.2149,72.0254,72.2149,57846.0
2023-01-27 15:00:00,72.41,72.52,72.37,72.44,82737.0,72.2249,72.3346,72.185,72.2548,82737.0
2023-01-27 15:30:00,72.45,72.54,72.11,72.28,198335.0,72.2648,72.3545,71.9256,72.0952,198335.0
2023-01-30 09:30:00,72.16,72.39,71.81,71.97,75233.0,71.9755,72.2049,71.6264,71.786,75233.0
2023-01-30 10:00:00,71.99,72.48,71.83,72.4,63233.0,71.8059,72.2947,71.6463,72.2149,63233.0
2023-01-30 10:30:00,72.41,72.43,72.03,72.15,46450.0,72.2249,72.2448,71.8458,71.9655,46450.0
2023-01-30 11:00:00,72.15,72.18,71.78,71.81,44215.0,71.9655,71.9954,71.5965,71.6264,44215.0
2023-01-30 11:30:00,71.82,71.83,71.48,71.74,59007.0,71.6364,71.6463,71.2972,71.5566,59007.0
2023-01-30 12:00:00,71.73,71.83,71.45,71.57,70965.0,71.5466,71.6463,71.2673,71.387,70965.0
2023-01-30 12:30:00,71.61,71.68,71.34,71.38,45082.0,71.4269,71.4967,71.1576,71.1975,45082.0
2023-01-30 13:00:00,71.39,71.61,71.17,71.54,53264.0,71.2075,71.4269,70.988,71.3571,53264.0
2023-01-30 13:30:00,71.51,71.53,71.32,71.41,43567.0,71.3272,71.3471,71.1376,71.2274,43567.0
2023-01-30 14:00:00,71.41,71.49,71.27,71.38,30453.0,71.2274,71.3072,71.0878,71.1975,30453.0
2023-01-30 14:30:00,71.38,71.41,71.14,71.18,44896.0,71.1975,71.2274,70.9581,70.998,44896.0
2023-01-30 15:00:00,71.19,71.23,70.99,70.99,53563.0,71.008,71.0479,70.8085,70.8085,53563.0
2023-01-30 15:30:00,71.0,71.14,70.52,70.62,243261.0,70.8185,70.9581,70.3397,70.4394,243261.0
2023-01-31 09:30:00,70.77,71.23,70.55,70.99,56899.0,70.5891,71.0479,70.3696,70.8085,56899.0
2023-01-31 10:00:00,70.97,71.48,70.97,71.47,52425.0,70.7885,71.2972,70.7885,71.2873,52425.0
2023-01-31 10:30:00,71.46,72.14,71.44,72.13,165191.0,71.2773,71.9556,71.2573,71.9456,165191.0
2023-01-31 11:00:00,72.14,72.55,72.04,72.17,118725.0,71.9556,72.3645,71.8558,71.9855,118725.0
2023-01-31 11:30:00,72.16,72.39,72.14,72.31,75422.0,71.9755,72.2049,71.9556,72.1251,75422.0
2023-01-31 12:00:00,72.31,72.41,72.21,72.31,59870.0,72.1251,72.2249,72.0254,72.1251,59870.0
2023-01-31 12:30:00,72.32,72.5,72.3,72.4,26628.0,72.1351,72.3146,72.1151,72.2149,26628.0
2023-01-31 13:00:00,72.41,72.48,72.28,72.42,45991.0,72.2249,72.2947,72.0952,72.2348,45991.0
2023-01-31 13:30:00,72.44,72.64,72.35,72.58,39507.0,72.2548,72.4543,72.165,72.3944,39507.0
2023-01-31 14:00:00,72.59,72.7,72.46,72.53,46449.0,72.4044,72.5141,72.2747,72.3446,46449.0
2023-01-31 14:30:00,72.54,72.7,72.38,72.61,40796.0,72.3545,72.5141,72.1949,72.4243,40796.0
2023-01-31 15:00:00,72.62,72.74,72.54,72.56,52129.0,72.4343,72.554,72.3545,72.3745,52129.0
2023-01-31 15:30:00,72.56,72.87,72.56,72.85,202594.0,72.3745,72.6837,72.3745,72.6637,202594.0
2023-02-01 09:30:00,72.4,73.28,72.26,73.28,54266.0,72.2149,73.0926,72.0752,73.0926,54266.0
2023-02-01 10:00:00,73.28,73.29,73.04,73.13,85892.0,73.0926,73.1026,72.8533,72.943,85892.0
2023-02-01 10:30:00,73.12,73.17,72.81,72.99,74201.0,72.933,72.9829,72.6238,72.8034,74201.0
2023-02-01 11:00:00,73.0,73.27,72.95,73.24,52908.0,72.8134,73.0827,72.7635,73.0527,52908.0
2023-02-01 11:30:00,73.24,73.31,72.92,73.1,66561.0,73.0527,73.1226,72.7336,72.9131,66561.0
2023-02-01 12:00:00,73.09,73.18,73.02,73.1,55648.0,72.9031,72.9929,72.8333,72.9131,55648.0
2023-02-01 12:30:00,73.1,73.24,73.0,73.09,55851.0,72.9131,73.0527,72.8134,72.9031,55851.0
2023-02-01 13:00:00,73.09,73.28,73.05,73.18,46794.0,72.9031,73.0926,72.8632,72.9929,46794.0
2023-02-01 13:30:00,73.18,73.31,73.1,73.16,38206.0,72.9929,73.1226,72.9131,72.9729,38206.0
2023-02-01 14:00:00,73.09,73.17,72.69,73.14,61315.0,72.9031,72.9829,72.5041,72.953,61315.0
2023-02-01 14:30:00,73.14,74.07,72.69,74.01,146602.0,72.953,73.8806,72.5041,73.8208,146602.0
2023-02-01 15:00:00,74.01,74.33,73.88,74.14,135147.0,73.8208,74.14,73.6911,73.9504,135147.0
2023-02-01 15:30:00,74.13,74.68,74.13,74.59,609339.0,73.9405,74.4891,73.9405,74.3993,609339.0
2023-02-02 09:30:00,74.83,74.86,74.15,74.26,62313.0,74.6387,74.6686,73.9604,74.0701,62313.0
2023-02-02 10:00:00,74.31,74.74,74.15,74.73,78246.0,74.12,74.5489,73.9604,74.5389,78246.0
2023-02-02 10:30:00,74.76,75.49,74.76,75.48,102516.0,74.5689,75.297,74.5689,75.287,102516.0
2023-02-02 11:00:00,75.49,75.88,75.45,75.82,90081.0,75.297,75.686,75.2571,75.6261,90081.0
2023-02-02 11:30:00,75.83,76.1,75.82,75.84,151668.0,75.6361,75.9054,75.6261,75.6461,151668.0
2023-02-02 12:00:00,75.85,75.86,75.27,75.61,57300.0,75.6561,75.666,75.0775,75.4167,57300.0
2023-02-02 12:30:00,75.6,75.96,75.57,75.84,46528.0,75.4067,75.7658,75.3768,75.6461,46528.0
2023-02-02 13:00:00,75.87,75.88,75.52,75.7,46850.0,75.676,75.686,75.3269,75.5064,46850.0
2023-02-02 13:30:00,75.71,76.01,75.7,75.9,57227.0,75.5164,75.8157,75.5064,75.7059,57227.0
2023-02-02 14:00:00,75.92,75.99,75.52,75.56,43026.0,75.7259,75.7957,75.3269,75.3668,43026.0
2023-02-02 14:30:00,75.56,75.59,75.31,75.33,44458.0,75.3668,75.3967,75.1174,75.1374,44458.0
2023-02-02 15:00:00,75.31,75.55,75.24,75.5,66228.0,75.1174,75.3568,75.0476,75.307,66228.0
2023-02-02 15:30:00,75.49,75.8,75.31,75.72,300261.0,75.297,75.6062,75.1174,75.5264,300261.0
2023-02-03 09:30:00,75.16,75.58,75.0,75.42,45495.0,74.9678,75.3868,74.8082,75.2272,45495.0
2023-02-03 10:00:00,75.33,75.67,75.14,75.63,52238.0,75.1374,75.4765,74.9479,75.4366,52238.0
2023-02-03 10:30:00,75.67,76.11,75.66,75.94,68643.0,75.4765,75.9154,75.4666,75.7458,68643.0
2023-02-03 11:00:00,75.93,75.94,75.54,75.66,40587.0,75.7359,75.7458,75.3469,75.4666,40587.0
2023-02-03 11:30:00,75.65,75.68,75.18,75.22,27688.0,75.4566,75.4865,74.9878,75.0277,27688.0
2023-02-03 12:00:00,75.22,75.43,75.21,75.36,27533.0,75.0277,75.2371,75.0177,75.1673,27533.0
2023-02-03 12:30:00,75.36,75.44,74.96,74.99,43554.0,75.1673,75.2471,74.7683,74.7983,43554.0
2023-02-03 13:00:00,74.98,74.98,74.61,74.68,35019.0,74.7883,74.7883,74.4192,74.4891,35019.0
2023-02-03 13:30:00,74.67,74.83,74.6,74.76,38710.0,74.4791,74.6387,74.4093,74.5689,38710.0
2023-02-03 14:00:00,74.78,74.88,74.63,74.79,27995.0,74.5888,74.6885,74.4392,74.5988,27995.0
2023-02-03 14:30:00,74.78,74.9,74.61,74.65,38725.0,74.5888,74.7085,74.4192,74.4591,38725.0
2023-02-03 15:00:00,74.64,74.85,74.51,74.8,44255.0,74.4492,74.6586,74.3195,74.6088,44255.0
2023-02-03 15:30:00,74.8,74.84,74.21,74.44,173007.0,74.6088,74.6486,74.0203,74.2497,173007.0
2023-02-06 09:30:00,73.94,74.13,73.72,74.06,40151.0,73.7509,73.9405,73.5315,73.8706,40151.0
2023-02-06 10:00:00,74.06,74.18,73.96,74.11,34651.0,73.8706,73.9903,73.7709,73.9205,34651.0
2023-02-06 10:30:00,74.1,74.45,73.84,74.44,30859.0,73.9105,74.2596,73.6512,74.2497,30859.0
2023-02-06 11:00:00,74.43,74.64,74.39,74.63,40535.0,74.2397,74.4492,74.1998,74.4392,40535.0
2023-02-06 11:30:00,74.65,74.73,74.47,74.51,45989.0,74.4591,74.5389,74.2796,74.3195,45989.0
2023-02-06 12:00:00,74.52,74.59,74.32,74.4,32496.0,74.3295,74.3993,74.13,74.2098,32496.0
2023-02-06 12:30:00,74.41,74.63,74.41,74.51,25582.0,74.2197,74.4392,74.2197,74.3195,25582.0
2023-02-06 13:00:00,74.51,74.53,74.3,74.33,32121.0,74.3195,74.3394,74.11,74.14,32121.0
2023-02-06 13:30:00,74.32,74.4,74.15,74.22,28657.0,74.13,74.2098,73.9604,74.0302,28657.0
2023-02-06 14:00:00,74.21,74.36,74.19,74.29,32720.0,74.0203,74.1699,74.0003,74.1001,32720.0
2023-02-06 14:30:00,74.3,74.32,74.1,74.31,37456.0,74.11,74.13,73.9105,74.12,37456.0
2023-02-06 15:00:00,74.32,74.34,73.99,74.01,44123.0,74.13,74.1499,73.8008,73.8208,44123.0
2023-02-06 15:30:00,74.01,74.25,73.95,74.06,204336.0,73.8208,74.0602,73.7609,73.8706,204336.0
2023-02-07 09:30:00,73.92,74.47,73.78,74.43,40156.0,73.731,74.2796,73.5914,74.2397,40156.0
2023-02-07 10:00:00,74.41,74.48,73.92,74.0,33782.0,74.2197,74.2896,73.731,73.8108,33782.0
2023-02-07 10:30:00,74.01,74.05,73.85,73.99,28141.0,73.8208,73.8607,73.6612,73.8008,28141.0
2023-02-07 11:00:00,73.98,74.24,73.98,74.07,23304.0,73.7908,74.0502,73.7908,73.8806,23304.0
2023-02-07 11:30:00,74.08,74.29,74.01,74.17,29110.0,73.8906,74.1001,73.8208,73.9804,29110.0
2023-02-07 12:00:00,74.21,74.43,74.18,74.34,35997.0,74.0203,74.2397,73.9903,74.1499,35997.0
2023-02-07 12:30:00,74.34,75.03,74.28,74.92,27855.0,74.1499,74.8382,74.0901,74.7284,27855.0
2023-02-07 13:00:00,74.93,75.03,74.13,74.13,36312.0,74.7384,74.8382,73.9405,73.9405,36312.0
2023-02-07 13:30:00,74.12,74.12,73.67,73.95,60752.0,73.9305,73.9305,73.4816,73.7609,60752.0
2023-02-07 14:00:00,73.99,74.72,73.99,74.69,27289.0,73.8008,74.529,73.8008,74.499,27289.0
2023-02-07 14:30:00,74.67,74.92,74.65,74.87,31154.0,74.4791,74.7284,74.4591,74.6786,31154.0
2023-02-07 15:00:00,74.88,75.0,74.6,74.92,85790.0,74.6885,74.8082,74.4093,74.7284,85790.0
2023-02-07 15:30:00,74.91,75.15,74.78,75.01,154099.0,74.7185,74.9579,74.5888,74.8182,154099.0
2023-02-08 09:30:00,74.28,74.71,74.09,74.61,32601.0,74.0901,74.519,73.9006,74.4192,32601.0
2023-02-08 10:00:00,74.65,74.65,74.28,74.37,31922.0,74.4591,74.4591,74.0901,74.1798,31922.0
2023-02-08 10:30:00,74.38,74.52,74.18,74.47,27214.0,74.1898,74.3295,73.9903,74.2796,27214.0
2023-02-08 11:00:00,74.46,74.51,74.15,74.29,32770.0,74.2696,74.3195,73.9604,74.1001,32770.0
2023-02-08 11:30:00,74.27,74.44,74.14,74.39,28125.0,74.0801,74.2497,73.9504,74.1998,28125.0
2023-02-08 12:00:00,74.41,74.41,74.19,74.3,26896.0,74.2197,74.2197,74.0003,74.11,26896.0
2023-02-08 12:30:00,74.32,74.37,74.12,74.33,22871.0,74.13,74.1798,73.9305,74.14,22871.0
2023-02-08 13:00:00,74.37,74.61,74.36,74.52,33553.0,74.1798,74.4192,74.1699,74.3295,33553.0
2023-02-08 13:30:00,74.52,74.53,73.96,73.97,40960.0,74.3295,74.3394,73.7709,73.7809,40960.0
2023-02-08 14:00:00,73.98,74.22,73.85,74.04,43638.0,73.7908,74.0302,73.6612,73.8507,43638.0
2023-02-08 14:30:00,74.04,74.09,73.86,74.07,33313.0,73.8507,73.9006,73.6712,73.8806,33313.0
2023-02-08 15:00:00,74.06,74.1,73.76,74.06,54004.0,73.8706,73.9105,73.5714,73.8706,54004.0
2023-02-08 15:30:00,74.05,74.28,73.98,74.23,128451.0,73.8607,74.0901,73.7908,74.0402,128451.0
2023-02-09 09:30:00,74.77,75.13,74.46,74.64,34611.0,74.5788,74.9379,74.2696,74.4492,34611.0
2023-02-09 10:00:00,74.63,74.97,74.58,74.88,35846.0,74.4392,74.7783,74.3893,74.6885,35846.0
2023-02-09 10:30:00,74.86,75.07,74.68,75.03,53258.0,74.6686,74.8781,74.4891,74.8382,53258.0
2023-02-09 11:00:00,75.05,75.08,74.74,74.84,37560.0,74.8581,74.888,74.5489,74.6486,37560.0
2023-02-09 11:30:00,74.84,74.9,74.69,74.76,28358.0,74.6486,74.7085,74.499,74.5689,28358.0
2023-02-09 12:00:00,74.76,74.79,74.56,74.64,27465.0,74.5689,74.5988,74.3694,74.4492,27465.0
2023-02-09 12:30:00,74.61,74.61,74.31,74.48,25087.0,74.4192,74.4192,74.12,74.2896,25087.0
2023-02-09 13:00:00,74.48,74.54,74.24,74.25,33230.0,74.2896,74.3494,74.0502,74.0602,33230.0
2023-02-09 13:30:00,74.24,74.43,74.13,74.39,35818.0,74.0502,74.2397,73.9405,74.1998,35818.0
2023-02-09 14:00:00,74.4,74.47,74.24,74.3,27550.0,74.2098,74.2796,74.0502,74.11,27550.0
2023-02-09 14:30:00,74.3,74.37,74.17,74.25,42761.0,74.11,74.1798,73.9804,74.0602,42761.0
2023-02-09 15:00:00,74.24,74.24,73.89,73.95,77502.0,74.0502,74.0502,73.7011,73.7609,77502.0
2023-02-09 15:30:00,73.95,74.19,73.81,73.91,176068.0,73.7609,74.0003,73.6213,73.721,176068.0
2023-02-10 09:30:00,73.62,73.78,73.24,73.35,81687.0,73.4318,73.5914,73.0527,73.1625,81687.0
2023-02-10 10:00:00,73.33,73.45,73.04,73.36,54596.0,73.1425,73.2622,72.8533,73.1724,54596.0
2023-02-10 10:30:00,73.37,73.5,73.03,73.26,58690.0,73.1824,73.3121,72.8433,73.0727,58690.0
2023-02-10 11:00:00,73.27,73.7,73.26,73.63,26663.0,73.0827,73.5116,73.0727,73.4417,26663.0
2023-02-10 11:30:00,73.63,73.63,73.4,73.42,33757.0,73.4417,73.4417,73.2123,73.2323,33757.0
2023-02-10 12:00:00,73.41,73.51,73.3,73.33,39831.0,73.2223,73.322,73.1126,73.1425,39831.0
2023-02-10 12:30:00,73.34,73.43,73.28,73.38,29400.0,73.1525,73.2423,73.0926,73.1924,29400.0
2023-02-10 13:00:00,73.4,73.58,73.29,73.55,38109.0,73.2123,73.3919,73.1026,73.3619,38109.0
2023-02-10 13:30:00,73.54,73.54,73.26,73.3,36486.0,73.352,73.352,73.0727,73.1126,36486.0
2023-02-10 14:00:00,73.3,73.49,73.24,73.37,27347.0,73.1126,73.3021,73.0527,73.1824,27347.0
2023-02-10 14:30:00,73.36,73.58,73.36,73.57,60578.0,73.1724,73.3919,73.1724,73.3819,60578.0
2023-02-10 15:00:00,73.58,73.65,73.48,73.6,91830.0,73.3919,73.4617,73.2921,73.4118,91830.0
2023-02-10 15:30:00,73.61,73.91,73.6,73.78,155533.0,73.4218,73.721,73.4118,73.5914,155533.0
2023-02-13 09:30:00,74.17,74.42,73.95,74.37,26994.0,73.9804,74.2297,73.7609,74.1798,26994.0
2023-02-13 10:00:00,74.45,74.64,74.27,74.42,73318.0,74.2596,74.4492,74.0801,74.2297,73318.0
2023-02-13 10:30:00,74.45,74.57,74.23,74.5,56472.0,74.2596,74.3793,74.0402,74.3095,56472.0
2023-02-13 11:00:00,74.52,74.65,74.44,74.5,29573.0,74.3295,74.4591,74.2497,74.3095,29573.0
2023-02-13 11:30:00,74.52,74.69,74.38,74.52,33604.0,74.3295,74.499,74.1898,74.3295,33604.0
2023-02-13 12:00:00,74.52,74.58,74.43,74.56,30698.0,74.3295,74.3893,74.2397,74.3694,30698.0
2023-02-13 12:30:00,74.56,74.73,74.5,74.64,43765.0,74.3694,74.5389,74.3095,74.4492,43765.0
2023-02-13 13:00:00,74.67,74.67,74.48,74.57,22238.0,74.4791,74.4791,74.2896,74.3793,22238.0
2023-02-13 13:30:00,74.57,74.87,74.57,74.72,24458.0,74.3793,74.6786,74.3793,74.529,24458.0
2023-02-13 14:00:00,74.73,74.77,74.6,74.6,36800.0,74.5389,74.5788,74.4093,74.4093,36800.0
2023-02-13 14:30:00,74.63,74.8,74.61,74.78,44242.0,74.4392,74.6088,74.4192,74.5888,44242.0
2023-02-13 15:00:00,74.81,74.84,74.7,74.77,52215.0,74.6187,74.6486,74.509,74.5788,52215.0
2023-02-13 15:30:00,74.79,74.87,74.69,74.83,128372.0,74.5988,74.6786,74.499,74.6387,128372.0
2023-02-14 09:30:00,74.44,74.93,74.06,74.82,39993.0,74.2497,74.7384,73.8706,74.6287,39993.0
2023-02-14 10:00:00,74.85,75.22,74.82,75.0,24951.0,74.6586,75.0277,74.6287,74.8082,24951.0
2023-02-14 10:30:00,75.01,75.01,74.31,74.56,27966.0,74.8182,74.8182,74.12,74.3694,27966.0
2023-02-14 11:00:00,74.51,74.8,74.4,74.46,39834.0,74.3195,74.6088,74.2098,74.2696,39834.0
2023-02-14 11:30:00,74.46,74.46,74.11,74.18,52804.0,74.2696,74.2696,73.9205,73.9903,52804.0
2023-02-14 12:00:00,74.19,74.43,74.16,74.39,52685.0,74.0003,74.2397,73.9704,74.1998,52685.0
2023-02-14 12:30:00,74.41,74.52,74.33,74.44,41509.0,74.2197,74.3295,74.14,74.2497,41509.0
2023-02-14 13:00:00,74.42,74.72,74.41,74.45,64079.0,74.2297,74.529,74.2197,74.2596,64079.0
2023-02-14 13:30:00,74.51,74.75,74.44,74.67,83814.0,74.3195,74.5589,74.2497,74.4791,83814.0
2023-02-14 14:00:00,74.67,74.72,74.5,74.63,55355.0,74.4791,74.529,74.3095,74.4392,55355.0
2023-02-14 14:30:00,74.64,74.83,74.63,74.75,77146.0,74.4492,74.6387,74.4392,74.5589,77146.0
2023-02-14 15:00:00,74.75,74.77,74.61,74.75,72768.0,74.5589,74.5788,74.4192,74.5589,72768.0
2023-02-14 15:30:00,74.73,74.78,74.57,74.6,149498.0,74.5389,74.5888,74.3793,74.4093,149498.0
2023-02-15 09:30:00,74.08,74.28,73.97,74.02,48911.0,73.8906,74.0901,73.7809,73.8307,48911.0
2023-02-15 10:00:00,74.02,74.22,73.86,74.0,75862.0,73.8307,74.0302,73.6712,73.8108,75862.0
2023-02-15 10:30:00,74.0,74.1,73.86,73.95,56590.0,73.8108,73.9105,73.6712,73.7609,56590.0
2023-02-15 11:00:00,73.96,74.2,73.95,74.17,47620.0,73.7709,74.0103,73.7609,73.9804,47620.0
2023-02-15 11:30:00,74.17,74.46,74.14,74.32,34477.0,73.9804,74.2696,73.9504,74.13,34477.0
2023-02-15 12:00:00,74.34,74.35,74.15,74.16,26163.0,74.1499,74.1599,73.9604,73.9704,26163.0
2023-02-15 12:30:00,74.16,74.29,74.14,74.25,24790.0,73.9704,74.1001,73.9504,74.0602,24790.0
2023-02-15 13:00:00,74.27,74.42,74.22,74.41,45937.0,74.0801,74.2297,74.0302,74.2197,45937.0
2023-02-15 13:30:00,74.4,74.5,74.28,74.5,50114.0,74.2098,74.3095,74.0901,74.3095,50114.0
2023-02-15 14:00:00,74.51,74.52,74.39,74.47,51791.0,74.3195,74.3295,74.1998,74.2796,51791.0
2023-02-15 14:30:00,74.48,74.63,74.46,74.56,46945.0,74.2896,74.4392,74.2696,74.3694,46945.0
2023-02-15 15:00:00,74.61,74.76,74.59,74.67,66595.0,74.4192,74.5689,74.3993,74.4791,66595.0
2023-02-15 15:30:00,74.68,74.73,74.53,74.71,122998.0,74.4891,74.5389,74.3394,74.519,122998.0
2023-02-16 09:30:00,73.78,74.22,73.63,73.9,25865.0,73.5914,74.0302,73.4417,73.7111,25865.0
2023-02-16 10:00:00,73.95,74.37,73.94,74.3,27779.0,73.7609,74.1798,73.7509,74.11,27779.0
2023-02-16 10:30:00,74.32,74.51,74.32,74.45,25655.0,74.13,74.3195,74.13,74.2596,25655.0
2023-02-16 11:00:00,74.48,74.59,74.37,74.57,23449.0,74.2896,74.3993,74.1798,74.3793,23449.0
2023-02-16 11:30:00,74.6,74.65,74.48,74.53,22665.0,74.4093,74.4591,74.2896,74.3394,22665.0
2023-02-16 12:00:00,74.53,74.8,74.52,74.78,17813.0,74.3394,74.6088,74.3295,74.5888,17813.0
2023-02-16 12:30:00,74.79,74.94,74.77,74.78,22797.0,74.5988,74.7484,74.5788,74.5888,22797.0
2023-02-16 13:00:00,74.81,74.88,74.71,74.73,24132.0,74.6187,74.6885,74.519,74.5389,24132.0
2023-02-16 13:30:00,74.73,74.88,74.68,74.78,26081.0,74.5389,74.6885,74.4891,74.5888,26081.0
2023-02-16 14:00:00,74.79,74.92,74.77,74.91,22894.0,74.5988,74.7284,74.5788,74.7185,22894.0
2023-02-16 14:30:00,74.92,74.95,74.8,74.8,41740.0,74.7284,74.7584,74.6088,74.6088,41740.0
2023-02-16 15:00:00,74.79,74.79,74.45,74.5,55079.0,74.5988,74.5988,74.2596,74.3095,55079.0
2023-02-16 15:30:00,74.49,74.78,74.42,74.56,161935.0,74.2995,74.5888,74.2297,74.3694,161935.0
2023-02-17 09:30:00,74.5,74.5,74.11,74.28,50720.0,74.3095,74.3095,73.9205,74.0901,50720.0
2023-02-17 10:00:00,74.3,74.81,74.29,74.61,39096.0,74.11,74.6187,74.1001,74.4192,39096.0
2023-02-17 10:30:00,74.61,74.75,74.42,74.48,74469.0,74.4192,74.5589,74.2297,74.2896,74469.0
2023-02-17 11:00:00,74.45,74.48,74.33,74.46,43771.0,74.2596,74.2896,74.14,74.2696,43771.0
2023-02-17 11:30:00,74.47,74.59,74.33,74.59,66639.0,74.2796,74.3993,74.14,74.3993,66639.0
2023-02-17 12:00:00,74.58,74.68,74.5,74.59,26285.0,74.3893,74.4891,74.3095,74.3993,26285.0
2023-02-17 12:30:00,74.59,74.66,74.5,74.57,36590.0,74.3993,74.4691,74.3095,74.3793,36590.0
2023-02-17 13:00:00,74.55,74.64,74.47,74.53,72064.0,74.3594,74.4492,74.2796,74.3394,72064.0
2023-02-17 13:30:00,74.53,74.7,74.32,74.38,128123.0,74.3394,74.509,74.13,74.1898,128123.0
2023-02-17 14:00:00,74.4,74.7,74.38,74.69,99746.0,74.2098,74.509,74.1898,74.499,99746.0
2023-02-17 14:30:00,74.7,74.79,74.65,74.77,72052.0,74.509,74.5988,74.4591,74.5788,72052.0
2023-02-17 15:00:00,74.78,74.82,74.7,74.81,174286.0,74.5888,74.6287,74.509,74.6187,174286.0
2023-02-17 15:30:00,74.79,74.95,74.73,74.8,172624.0,74.5988,74.7584,74.5389,74.6088,172624.0
2023-02-21 09:30:00,74.66,74.72,73.87,74.15,56828.0,74.4691,74.529,73.6811,73.9604,56828.0
2023-02-21 10:00:00,74.13,74.2,73.71,73.75,65975.0,73.9405,74.0103,73.5215,73.5614,65975.0
2023-02-21 10:30:00,73.74,73.74,73.33,73.35,76829.0,73.5515,73.5515,73.1425,73.1625,76829.0
2023-02-21 11:00:00,73.38,73.42,73.16,73.32,42700.0,73.1924,73.2323,72.9729,73.1325,42700.0
2023-02-21 11:30:00,73.32,73.34,73.11,73.11,39164.0,73.1325,73.1525,72.9231,72.9231,39164.0
2023-02-21 12:00:00,73.09,73.22,72.92,72.99,47197.0,72.9031,73.0328,72.7336,72.8034,47197.0
2023-02-21 12:30:00,72.99,73.3,72.91,73.3,36261.0,72.8034,73.1126,72.7236,73.1126,36261.0
2023-02-21 13:00:00,73.29,73.4,73.28,73.33,34476.0,73.1026,73.2123,73.0926,73.1425,34476.0
2023-02-21 13:30:00,73.32,73.34,72.94,73.03,39745.0,73.1325,73.1525,72.7535,72.8433,39745.0
2023-02-21 14:00:00,73.04,73.07,72.87,73.02,49361.0,72.8533,72.8832,72.6837,72.8333,49361.0
2023-02-21 14:30:00,73.02,73.34,73.02,73.21,37145.0,72.8333,73.1525,72.8333,73.0228,37145.0
2023-02-21 15:00:00,73.21,73.48,73.12,73.42,71280.0,73.0228,73.2921,72.933,73.2323,71280.0
2023-02-21 15:30:00,73.42,73.65,73.19,73.34,267754.0,73.2323,73.4617,73.0029,73.1525,267754.0
2023-02-22 09:30:00,73.37,73.88,73.34,73.69,70546.0,73.1824,73.6911,73.1525,73.5016,70546.0
2023-02-22 10:00:00,73.66,73.92,73.55,73.84,45953.0,73.4717,73.731,73.3619,73.6512,45953.0
2023-02-22 10:30:00,73.83,73.99,73.59,73.93,98668.0,73.6412,73.8008,73.4018,73.741,98668.0
2023-02-22 11:00:00,73.94,74.03,73.76,73.94,79759.0,73.7509,73.8407,73.5714,73.7509,79759.0
2023-02-22 11:30:00,73.94,73.99,73.84,73.96,22729.0,73.7509,73.8008,73.6512,73.7709,22729.0
2023-02-22 12:00:00,73.96,74.04,73.83,73.98,66844.0,73.7709,73.8507,73.6412,73.7908,66844.0
2023-02-22 12:30:00,74.0,74.17,73.98,74.14,72779.0,73.8108,73.9804,73.7908,73.9504,72779.0
2023-02-22 13:00:00,74.14,74.38,74.1,74.37,23990.0,73.9504,74.1898,73.9105,74.1798,23990.0
2023-02-22 13:30:00,74.38,74.46,74.3,74.44,26298.0,74.1898,74.2696,74.11,74.2497,26298.0
2023-02-22 14:00:00,74.41,74.55,74.04,74.05,106223.0,74.2197,74.3594,73.8507,73.8607,106223.0
2023-02-22 14:30:00,74.02,74.03,73.61,73.65,38380.0,73.8307,73.8407,73.4218,73.4617,38380.0
2023-02-22 15:00:00,73.64,73.79,73.56,73.6,55024.0,73.4517,73.6013,73.3719,73.4118,55024.0
2023-02-22 15:30:00,73.59,73.72,73.42,73.66,172254.0,73.4018,73.5315,73.2323,73.4717,172254.0
2023-02-23 09:30:00,74.05,74.63,73.86,74.29,41623.0,73.8607,74.4392,73.6712,74.1001,41623.0
2023-02-23 10:00:00,74.31,74.39,73.71,73.9,33501.0,74.12,74.1998,73.5215,73.7111,33501.0
2023-02-23 10:30:00,73.86,73.89,73.45,73.63,42361.0,73.6712,73.7011,73.2622,73.4417,42361.0
2023-02-23 11:00:00,73.64,73.81,73.49,73.68,50146.0,73.4517,73.6213,73.3021,73.4916,50146.0
2023-02-23 11:30:00,73.68,73.81,73.01,73.12,43160.0,73.4916,73.6213,72.8233,72.933,43160.0
2023-02-23 12:00:00,73.1,73.19,72.95,73.12,38327.0,72.9131,73.0029,72.7635,72.933,38327.0
2023-02-23 12:30:00,73.11,73.24,73.04,73.12,37659.0,72.9231,73.0527,72.8533,72.933,37659.0
2023-02-23 13:00:00,73.08,73.38,73.04,73.37,25297.0,72.8931,73.1924,72.8533,73.1824,25297.0
2023-02-23 13:30:00,73.35,73.39,73.16,73.2,32519.0,73.1625,73.2024,72.9729,73.0128,32519.0
2023-02-23 14:00:00,73.22,73.58,73.15,73.45,35533.0,73.0328,73.3919,72.963,73.2622,35533.0
2023-02-23 14:30:00,73.46,73.74,73.45,73.59,36973.0,73.2722,73.5515,73.2622,73.4018,36973.0
2023-02-23 15:00:00,73.59,73.81,73.59,73.8,35293.0,73.4018,73.6213,73.4018,73.6113,35293.0
2023-02-23 15:30:00,73.8,73.92,73.68,73.74,195982.0,73.6113,73.731,73.4916,73.5515,195982.0
2023-02-24 09:30:00,72.75,73.23,72.61,72.76,49030.0,72.564,73.0428,72.4243,72.574,49030.0
2023-02-24 10:00:00,72.78,73.0,72.7,72.81,22171.0,72.5939,72.8134,72.5141,72.6238,22171.0
2023-02-24 10:30:00,72.8,72.84,72.54,72.6,19180.0,72.6139,72.6538,72.3545,72.4144,19180.0
2023-02-24 11:00:00,72.64,73.05,72.64,73.03,25030.0,72.4543,72.8632,72.4543,72.8433,25030.0
2023-02-24 11:30:00,73.0,73.19,72.82,73.07,22600.0,72.8134,73.0029,72.6338,72.8832,22600.0
2023-02-24 12:00:00,73.14,73.15,73.0,73.12,20495.0,72.953,72.963,72.8134,72.933,20495.0
2023-02-24 12:30:00,73.12,73.15,72.71,72.76,14231.0,72.933,72.963,72.5241,72.574,14231.0
2023-02-24 13:00:00,72.8,72.97,72.75,72.92,20107.0,72.6139,72.7834,72.564,72.7336,20107.0
2023-02-24 13:30:00,72.92,73.15,72.84,73.15,28581.0,72.7336,72.963,72.6538,72.963,28581.0
2023-02-24 14:00:00,73.18,73.36,73.15,73.29,23591.0,72.9929,73.1724,72.963,73.1026,23591.0
2023-02-24 14:30:00,73.29,73.45,73.12,73.42,27413.0,73.1026,73.2622,72.933,73.2323,27413.0
2023-02-24 15:00:00,73.43,73.73,73.39,73.65,70627.0,73.2423,73.5415,73.2024,73.4617,70627.0
2023-02-24 15:30:00,73.65,73.65,73.43,73.57,131836.0,73.4617,73.4617,73.2423,73.3819,131836.0
2023-02-27 09:30:00,74.07,74.16,73.47,73.91,85237.0,73.8806,73.9704,73.2822,73.721,85237.0
2023-02-27 10:00:00,74.11,74.4,74.1,74.23,230549.0,73.9205,74.2098,73.9105,74.0402,230549.0
2023-02-27 10:30:00,74.23,74.26,73.77,73.87,30036.0,74.0402,74.0701,73.5814,73.6811,30036.0
2023-02-27 11:00:00,73.89,73.93,73.61,73.7,35274.0,73.7011,73.741,73.4218,73.5116,35274.0
2023-02-27 11:30:00,73.71,73.77,73.59,73.72,17555.0,73.5215,73.5814,73.4018,73.5315,17555.0
2023-02-27 12:00:00,73.73,73.73,73.57,73.64,18939.0,73.5415,73.5415,73.3819,73.4517,18939.0
2023-02-27 12:30:00,73.64,73.8,73.64,73.7,17512.0,73.4517,73.6113,73.4517,73.5116,17512.0
2023-02-27 13:00:00,73.71,73.75,73.67,73.67,18426.0,73.5215,73.5614,73.4816,73.4816,18426.0
2023-02-27 13:30:00,73.68,73.75,73.59,73.74,25430.0,73.4916,73.5614,73.4018,73.5515,25430.0
2023-02-27 14:00:00,73.75,73.77,73.5,73.58,26323.0,73.5614,73.5814,73.3121,73.3919,26323.0
2023-02-27 14:30:00,73.58,73.6,73.21,73.21,34516.0,73.3919,73.4118,73.0228,73.0228,34516.0
2023-02-27 15:00:00,73.19,73.24,72.98,73.12,73597.0,73.0029,73.0527,72.7934,72.933,73597.0
2023-02-27 15:30:00,73.12,73.2,72.97,73.04,282522.0,72.933,73.0128,72.7834,72.8533,282522.0
2023-02-28 09:30:00,73.0,73.18,72.73,72.82,71097.0,72.8134,72.9929,72.544,72.6338,71097.0
2023-02-28 10:00:00,72.81,73.19,72.81,73.01,42384.0,72.6238,73.0029,72.6238,72.8233,42384.0
2023-02-28 10:30:00,73.06,73.1,72.87,73.04,57780.0,72.8732,72.9131,72.6837,72.8533,57780.0
2023-02-28 11:00:00,73.04,73.17,73.02,73.09,40356.0,72.8533,72.9829,72.8333,72.9031,40356.0
2023-02-28 11:30:00,73.1,73.13,72.98,72.98,27979.0,72.9131,72.943,72.7934,72.7934,27979.0
2023-02-28 12:00:00,72.97,73.11,72.89,73.09,56661.0,72.7834,72.9231,72.7036,72.9031,56661.0
2023-02-28 12:30:00,73.1,73.2,73.0,73.1,83902.0,72.9131,73.0128,72.8134,72.9131,83902.0
2023-02-28 13:00:00,73.09,73.16,72.94,73.01,69868.0,72.9031,72.9729,72.7535,72.8233,69868.0
2023-02-28 13:30:00,73.02,73.03,72.84,73.03,46111.0,72.8333,72.8433,72.6538,72.8433,46111.0
2023-02-28 14:00:00,73.04,73.04,72.72,72.72,78674.0,72.8533,72.8533,72.5341,72.5341,78674.0
2023-02-28 14:30:00,72.73,72.88,72.7,72.7,45917.0,72.544,72.6937,72.5141,72.5141,45917.0
2023-02-28 15:00:00,72.7,72.71,72.43,72.46,78245.0,72.5141,72.5241,72.2448,72.2747,78245.0
2023-02-28 15:30:00,72.45,72.57,72.28,72.52,345551.0,72.2648,72.3845,72.0952,72.3346,345551.0
2023-03-01 09:30:00,72.31,73.04,72.06,72.88,70811.0,72.1251,72.8533,71.8758,72.6937,70811.0
2023-03-01 10:00:00,72.92,72.99,72.65,72.87,56671.0,72.7336,72.8034,72.4642,72.6837,56671.0
2023-03-01 10:30:00,72.87,73.28,72.8,73.25,70955.0,72.6837,73.0926,72.6139,73.0627,70955.0
2023-03-01 11:00:00,73.24,73.25,72.83,73.03,117116.0,73.0527,73.0627,72.6438,72.8433,117116.0
2023-03-01 11:30:00,73.04,73.51,73.02,73.42,66782.0,72.8533,73.322,72.8333,73.2323,66782.0
2023-03-01 12:00:00,73.43,73.64,73.36,73.36,47179.0,73.2423,73.4517,73.1724,73.1724,47179.0
2023-03-01 12:30:00,73.39,73.5,73.34,73.45,45106.0,73.2024,73.3121,73.1525,73.2622,45106.0
2023-03-01 13:00:00,73.43,73.43,73.18,73.2,31780.0,73.2423,73.2423,72.9929,73.0128,31780.0
2023-03-01 13:30:00,73.17,73.18,72.96,73.03,47918.0,72.9829,72.9929,72.7735,72.8433,47918.0
2023-03-01 14:00:00,73.01,73.25,72.95,73.2,72519.0,72.8233,73.0627,72.7635,73.0128,72519.0
2023-03-01 14:30:00,73.16,73.42,73.09,73.37,120114.0,72.9729,73.2323,72.9031,73.1824,120114.0
2023-03-01 15:00:00,73.37,73.45,73.15,73.16,128693.0,73.1824,73.2622,72.963,72.9729,128693.0
2023-03-01 15:30:00,73.16,73.44,73.11,73.19,333995.0,72.9729,73.2522,72.9231,73.0029,333995.0
2023-03-02 09:30:00,72.75,72.99,72.53,72.84,30783.0,72.564,72.8034,72.3446,72.6538,30783.0
2023-03-02 10:00:00,72.86,73.16,72.81,73.15,66539.0,72.6737,72.9729,72.6238,72.963,66539.0
2023-03-02 10:30:00,73.16,73.41,73.1,73.39,28178.0,72.9729,73.2223,72.9131,73.2024,28178.0
2023-03-02 11:00:00,73.43,73.61,73.37,73.4,29059.0,73.2423,73.4218,73.1824,73.2123,29059.0
2023-03-02 11:30:00,73.43,73.45,73.3,73.39,23380.0,73.2423,73.2622,73.1126,73.2024,23380.0
2023-03-02 12:00:00,73.39,73.59,73.34,73.59,20695.0,73.2024,73.4018,73.1525,73.4018,20695.0
2023-03-02 12:30:00,73.58,73.74,73.49,73.61,73705.0,73.3919,73.5515,73.3021,73.4218,73705.0
2023-03-02 13:00:00,73.63,73.73,73.59,73.63,23012.0,73.4417,73.5415,73.4018,73.4417,23012.0
2023-03-02 13:30:00,73.64,73.95,73.63,73.89,29546.0,73.4517,73.7609,73.4417,73.7011,29546.0
2023-03-02 14:00:00,73.9,74.05,73.86,74.05,24243.0,73.7111,73.8607,73.6712,73.8607,24243.0
2023-03-02 14:30:00,74.06,74.09,73.86,74.01,47788.0,73.8706,73.9006,73.6712,73.8208,47788.0
2023-03-02 15:00:00,74.0,74.28,73.95,74.22,56506.0,73.8108,74.0901,73.7609,74.0302,56506.0
2023-03-02 15:30:00,74.24,74.51,74.22,74.5,245462.0,74.0502,74.3195,74.0302,74.3095,245462.0
2023-03-03 09:30:00,74.89,74.94,74.32,74.65,30773.0,74.6985,74.7484,74.13,74.4591,30773.0
2023-03-03 10:00:00,74.59,74.77,74.34,74.65,41111.0,74.3993,74.5788,74.1499,74.4591,41111.0
2023-03-03 10:30:00,74.64,74.88,74.59,74.79,39437.0,74.4492,74.6885,74.3993,74.5988,39437.0
2023-03-03 11:00:00,74.78,75.04,74.75,74.93,61447.0,74.5888,74.8481,74.5589,74.7384,61447.0
2023-03-03 11:30:00,74.94,75.09,74.86,74.98,56964.0,74.7484,74.898,74.6686,74.7883,56964.0
2023-03-03 12:00:00,74.98,75.0,74.8,74.83,29995.0,74.7883,74.8082,74.6088,74.6387,29995.0
2023-03-03 12:30:00,74.84,74.88,74.71,74.85,24695.0,74.6486,74.6885,74.519,74.6586,24695.0
2023-03-03 13:00:00,74.86,74.91,74.76,74.77,173463.0,74.6686,74.7185,74.5689,74.5788,173463.0
2023-03-03 13:30:00,74.77,74.87,74.67,74.84,43196.0,74.5788,74.6786,74.4791,74.6486,43196.0
2023-03-03 14:00:00,74.85,74.85,74.64,74.75,52722.0,74.6586,74.6586,74.4492,74.5589,52722.0
2023-03-03 14:30:00,74.75,74.76,74.6,74.75,39790.0,74.5589,74.5689,74.4093,74.5589,39790.0
2023-03-03 15:00:00,74.76,74.85,74.63,74.66,64762.0,74.5689,74.6586,74.4392,74.4691,64762.0
2023-03-03 15:30:00,74.67,74.71,74.42,74.6,371743.0,74.4791,74.519,74.2297,74.4093,371743.0
2023-03-06 09:30:00,74.5,74.84,74.28,74.68,55899.0,74.3095,74.6486,74.0901,74.4891,55899.0
2023-03-06 10:00:00,74.68,74.83,74.54,74.75,30468.0,74.4891,74.6387,74.3494,74.5589,30468.0
2023-03-06 10:30:00,74.72,74.79,74.41,74.48,34232.0,74.529,74.5988,74.2197,74.2896,34232.0
2023-03-06 11:00:00,74.5,74.5,74.18,74.19,24521.0,74.3095,74.3095,73.9903,74.0003,24521.0
2023-03-06 11:30:00,74.2,74.25,74.12,74.2,16488.0,74.0103,74.0602,73.9305,74.0103,16488.0
2023-03-06 12:00:00,74.2,74.25,74.08,74.08,27846.0,74.0103,74.0602,73.8906,73.8906,27846.0
2023-03-06 12:30:00,74.09,74.09,73.67,73.81,41257.0,73.9006,73.9006,73.4816,73.6213,41257.0
2023-03-06 13:00:00,73.8,73.83,73.5,73.51,26693.0,73.6113,73.6412,73.3121,73.322,26693.0
2023-03-06 13:30:00,73.52,73.65,73.33,73.45,61040.0,73.332,73.4617,73.1425,73.2622,61040.0
2023-03-06 14:00:00,73.47,73.59,73.46,73.49,37676.0,73.2822,73.4018,73.2722,73.3021,37676.0
2023-03-06 14:30:00,73.52,73.57,73.2,73.21,117049.0,73.332,73.3819,73.0128,73.0228,117049.0
2023-03-06 15:00:00,73.21,73.28,73.1,73.1,93921.0,73.0228,73.0926,72.9131,72.9131,93921.0
2023-03-06 15:30:00,73.11,73.58,73.09,73.55,164304.0,72.9231,73.3919,72.9031,73.3619,164304.0
2023-03-07 09:30:00,73.64,74.1,73.3,74.03,41603.0,73.4517,73.9105,73.1126,73.8407,41603.0
2023-03-07 10:00:00,74.03,74.03,73.5,73.59,71970.0,73.8407,73.8407,73.3121,73.4018,71970.0
2023-03-07 10:30:00,73.58,73.73,73.36,73.39,58560.0,73.3919,73.5415,73.1724,73.2024,58560.0
2023-03-07 11:00:00,73.36,73.49,73.28,73.38,33373.0,73.1724,73.3021,73.0926,73.1924,33373.0
2023-03-07 11:30:00,73.42,73.63,73.37,73.39,30540.0,73.2323,73.4417,73.1824,73.2024,30540.0
2023-03-07 12:00:00,73.38,73.63,73.33,73.46,35938.0,73.1924,73.4417,73.1425,73.2722,35938.0
2023-03-07 12:30:00,73.44,73.51,73.32,73.32,18106.0,73.2522,73.322,73.1325,73.1325,18106.0
2023-03-07 13:00:00,73.33,73.33,73.09,73.19,30393.0,73.1425,73.1425,72.9031,73.0029,30393.0
2023-03-07 13:30:00,73.23,73.25,73.1,73.12,31375.0,73.0428,73.0627,72.9131,72.933,31375.0
2023-03-07 14:00:00,73.12,73.22,73.11,73.18,30944.0,72.933,73.0328,72.9231,72.9929,30944.0
2023-03-07 14:30:00,73.14,73.17,73.04,73.09,86221.0,72.953,72.9829,72.8533,72.9031,86221.0
2023-03-07 15:00:00,73.08,73.39,73.07,73.28,60060.0,72.8931,73.2024,72.8832,73.0926,60060.0
2023-03-07 15:30:00,73.29,73.45,73.15,73.21,179816.0,73.1026,73.2622,72.963,73.0228,179816.0
2023-03-08 09:30:00,73.25,73.59,73.2,73.55,31600.0,73.0627,73.4018,73.0128,73.3619,31600.0
2023-03-08 10:00:00,73.55,73.57,73.13,73.26,83229.0,73.3619,73.3819,72.943,73.0727,83229.0
2023-03-08 10:30:00,73.26,73.35,72.97,73.07,45146.0,73.0727,73.1625,72.7834,72.8832,45146.0
2023-03-08 11:00:00,73.1,73.14,72.91,73.07,40117.0,72.9131,72.953,72.7236,72.8832,40117.0
2023-03-08 11:30:00,73.09,73.19,72.97,73.09,37581.0,72.9031,73.0029,72.7834,72.9031,37581.0
2023-03-08 12:00:00,73.1,73.11,72.78,72.8,116081.0,72.9131,72.9231,72.5939,72.6139,116081.0
2023-03-08 12:30:00,72.76,72.96,72.69,72.84,32364.0,72.574,72.7735,72.5041,72.6538,32364.0
2023-03-08 13:00:00,72.84,72.88,72.46,72.47,30241.0,72.6538,72.6937,72.2747,72.2847,30241.0
2023-03-08 13:30:00,72.47,72.52,72.23,72.33,29428.0,72.2847,72.3346,72.0453,72.1451,29428.0
2023-03-08 14:00:00,72.34,72.58,72.31,72.58,31811.0,72.155,72.3944,72.1251,72.3944,31811.0
2023-03-08 14:30:00,72.58,72.63,72.46,72.47,36095.0,72.3944,72.4443,72.2747,72.2847,36095.0
2023-03-08 15:00:00,72.48,72.7,72.46,72.7,44985.0,72.2947,72.5141,72.2747,72.5141,44985.0
2023-03-08 15:30:00,72.7,73.11,72.69,73.08,142534.0,72.5141,72.9231,72.5041,72.8931,142534.0
2023-03-09 09:30:00,73.52,73.52,73.18,73.21,31470.0,73.3527,73.3527,73.0135,73.0434,31470.0
2023-03-09 10:00:00,73.19,73.31,73.05,73.12,29823.0,73.0234,73.1432,72.8837,72.9536,29823.0
2023-03-09 10:30:00,73.15,73.27,72.9,72.9,91922.0,72.9835,73.1032,72.7341,72.7341,91922.0
2023-03-09 11:00:00,72.89,72.93,72.64,72.64,41916.0,72.7241,72.764,72.4747,72.4747,41916.0
2023-03-09 11:30:00,72.66,72.69,72.42,72.43,29818.0,72.4946,72.5246,72.2552,72.2652,29818.0
2023-03-09 12:00:00,72.41,72.41,72.09,72.11,45420.0,72.2452,72.2452,71.9259,71.9459,45420.0
2023-03-09 12:30:00,72.11,72.21,71.99,72.03,38263.0,71.9459,72.0457,71.8262,71.8661,38263.0
2023-03-09 13:00:00,72.0,72.14,71.77,71.87,82835.0,71.8361,71.9758,71.6067,71.7064,82835.0
2023-03-09 13:30:00,71.87,71.94,71.63,71.68,30587.0,71.7064,71.7763,71.467,71.5169,30587.0
2023-03-09 14:00:00,71.7,71.7,71.41,71.6,63208.0,71.5368,71.5368,71.2475,71.437,63208.0
2023-03-09 14:30:00,71.57,71.6,71.24,71.25,71777.0,71.4071,71.437,71.0779,71.0878,71777.0
2023-03-09 15:00:00,71.25,71.28,70.69,70.81,146571.0,71.0878,71.1178,70.5291,70.6488,146571.0
2023-03-09 15:30:00,70.8,71.2,70.76,71.06,213640.0,70.6389,71.038,70.599,70.8983,213640.0
2023-03-10 09:30:00,70.7,70.93,69.6,69.72,95860.0,70.5391,70.7686,69.4416,69.5613,95860.0
2023-03-10 10:00:00,69.7,70.33,69.7,70.0,38536.0,69.5414,70.1699,69.5414,69.8407,38536.0
2023-03-10 10:30:00,70.01,70.29,69.65,70.28,37272.0,69.8507,70.13,69.4915,70.1201,37272.0
2023-03-10 11:00:00,70.29,70.48,70.1,70.42,51476.0,70.13,70.3196,69.9405,70.2597,51476.0
2023-03-10 11:30:00,70.41,70.53,69.62,69.62,67871.0,70.2498,70.3695,69.4616,69.4616,67871.0
2023-03-10 12:00:00,69.63,69.69,69.2,69.69,44647.0,69.4715,69.5314,69.0425,69.5314,44647.0
2023-03-10 12:30:00,69.73,69.94,69.32,69.39,33500.0,69.5713,69.7808,69.1622,69.2321,33500.0
2023-03-10 13:00:00,69.42,69.52,68.94,68.96,51316.0,69.262,69.3618,68.7831,68.8031,51316.0
2023-03-10 13:30:00,68.95,68.99,68.75,68.86,47782.0,68.7931,68.833,68.5935,68.7033,47782.0
2023-03-10 14:00:00,68.88,69.47,68.88,69.22,47654.0,68.7232,69.3119,68.7232,69.0625,47654.0
2023-03-10 14:30:00,69.2,69.9,69.2,69.69,51831.0,69.0425,69.7409,69.0425,69.5314,51831.0
2023-03-10 15:00:00,69.73,69.74,69.2,69.44,68447.0,69.5713,69.5813,69.0425,69.282,68447.0
2023-03-10 15:30:00,69.42,69.43,68.97,69.27,249585.0,69.262,69.272,68.813,69.1123,249585.0
2023-03-13 09:30:00,67.93,68.0,67.12,67.28,73290.0,67.7754,67.8452,66.9672,67.1269,73290.0
2023-03-13 10:00:00,67.23,67.37,66.52,66.61,69247.0,67.077,67.2167,66.3686,66.4584,69247.0
2023-03-13 10:30:00,66.62,67.41,66.55,67.34,82947.0,66.4684,67.2566,66.3985,67.1867,82947.0
2023-03-13 11:00:00,67.38,67.8,67.3,67.7,71370.0,67.2267,67.6457,67.1468,67.5459,71370.0
2023-03-13 11:30:00,67.73,67.79,67.22,67.49,40732.0,67.5759,67.6357,67.067,67.3364,40732.0
2023-03-13 12:00:00,67.55,67.82,66.93,67.02,66429.0,67.3963,67.6656,66.7777,66.8675,66429.0
2023-03-13 12:30:00,67.05,67.05,66.62,66.76,38427.0,66.8974,66.8974,66.4684,66.6081,38427.0
2023-03-13 13:00:00,66.79,67.32,66.53,67.28,55059.0,66.638,67.1668,66.3786,67.1269,55059.0
2023-03-13 13:30:00,67.32,67.46,67.08,67.3,58305.0,67.1668,67.3065,66.9273,67.1468,58305.0
2023-03-13 14:00:00,67.32,67.93,67.3,67.78,51416.0,67.1668,67.7754,67.1468,67.6257,51416.0
2023-03-13 14:30:00,67.8,67.94,67.53,67.66,46363.0,67.6457,67.7854,67.3763,67.506,46363.0
2023-03-13 15:00:00,67.65,67.76,67.2,67.34,105184.0,67.496,67.6058,67.0471,67.1867,105184.0
2023-03-13 15:30:00,67.42,67.62,67.12,67.15,227455.0,67.2666,67.4661,66.9672,66.9972,227455.0
2023-03-14 09:30:00,68.77,69.03,68.46,68.75,35888.0,68.6135,68.8729,68.3042,68.5935,35888.0
2023-03-14 10:00:00,68.71,69.22,68.54,69.12,46643.0,68.5536,69.0625,68.384,68.9627,46643.0
2023-03-14 10:30:00,69.12,69.32,69.0,69.07,36232.0,68.9627,69.1622,68.843,68.9128,36232.0
2023-03-14 11:00:00,69.09,69.36,69.07,69.28,37739.0,68.9328,69.2021,68.9128,69.1223,37739.0
2023-03-14 11:30:00,69.34,69.39,69.15,69.17,28848.0,69.1822,69.2321,68.9926,69.0126,28848.0
2023-03-14 12:00:00,69.15,69.25,68.85,68.87,22633.0,68.9926,69.0924,68.6933,68.7133,22633.0
2023-03-14 12:30:00,68.87,69.03,68.71,68.8,20202.0,68.7133,68.8729,68.5536,68.6434,20202.0
2023-03-14 13:00:00,68.78,68.78,68.06,68.07,32005.0,68.6235,68.6235,67.9051,67.9151,32005.0
2023-03-14 13:30:00,68.03,68.14,67.73,67.91,41387.0,67.8752,67.9849,67.5759,67.7554,41387.0
2023-03-14 14:00:00,67.95,68.01,67.6,67.88,24779.0,67.7954,67.8552,67.4462,67.7255,24779.0
2023-03-14 14:30:00,67.89,68.09,67.85,67.86,37922.0,67.7355,67.935,67.6956,67.7056,37922.0
2023-03-14 15:00:00,67.88,67.92,67.55,67.72,47676.0,67.7255,67.7654,67.3963,67.5659,47676.0
2023-03-14 15:30:00,67.72,68.31,67.68,68.19,150395.0,67.5659,68.1545,67.526,68.0348,150395.0
2023-03-15 09:30:00,66.61,66.74,65.54,65.83,56154.0,66.4584,66.5881,65.3908,65.6802,56154.0
2023-03-15 10:00:00,65.84,66.36,65.82,66.13,74745.0,65.6902,66.209,65.6702,65.9795,74745.0
2023-03-15 10:30:00,66.14,66.29,65.86,66.08,47540.0,65.9895,66.1391,65.7101,65.9296,47540.0
2023-03-15 11:00:00,66.09,66.43,66.01,66.19,36740.0,65.9396,66.2788,65.8598,66.0394,36740.0
2023-03-15 11:30:00,66.16,66.2,65.7,65.7,32343.0,66.0094,66.0493,65.5505,65.5505,32343.0
2023-03-15 12:00:00,65.8,65.84,65.33,65.39,37510.0,65.6502,65.6902,65.1813,65.2412,37510.0
2023-03-15 12:30:00,65.39,65.49,65.18,65.32,37062.0,65.2412,65.341,65.0317,65.1713,37062.0
2023-03-15 13:00:00,65.3,65.75,65.29,65.63,41015.0,65.1514,65.6004,65.1414,65.4806,41015.0
2023-03-15 13:30:00,65.61,65.61,65.17,65.48,50735.0,65.4607,65.4607,65.0217,65.331,50735.0
2023-03-15 14:00:00,65.48,66.27,65.34,66.04,37805.0,65.331,66.1192,65.1913,65.8897,37805.0
2023-03-15 14:30:00,66.09,66.33,65.96,66.14,46920.0,65.9396,66.179,65.8099,65.9895,46920.0
2023-03-15 15:00:00,66.18,66.28,65.95,66.26,57945.0,66.0294,66.1292,65.7999,66.1092,57945.0
2023-03-15 15:30:00,66.23,66.31,65.79,66.18,211848.0,66.0793,66.1591,65.6403,66.0294,211848.0
2023-03-16 09:30:00,65.5,66.17,65.37,66.08,48403.0,65.3509,66.0194,65.2212,65.9296,48403.0
2023-03-16 10:00:00,66.09,66.14,65.53,65.79,26559.0,65.9396,65.9895,65.3809,65.6403,26559.0
2023-03-16 10:30:00,65.87,66.78,65.86,66.59,39133.0,65.7201,66.628,65.7101,66.4384,39133.0
2023-03-16 11:00:00,66.59,67.27,66.54,67.14,77362.0,66.4384,67.1169,66.3886,66.9872,77362.0
2023-03-16 11:30:00,67.18,67.47,66.97,67.32,35911.0,67.0271,67.3164,66.8176,67.1668,35911.0
2023-03-16 12:00:00,67.31,67.4,67.05,67.4,30002.0,67.1568,67.2466,66.8974,67.2466,30002.0
2023-03-16 12:30:00,67.42,67.77,67.23,67.73,43092.0,67.2666,67.6158,67.077,67.5759,43092.0
2023-03-16 13:00:00,67.76,67.91,67.39,67.49,32107.0,67.6058,67.7554,67.2366,67.3364,32107.0
2023-03-16 13:30:00,67.46,67.66,67.32,67.56,30297.0,67.3065,67.506,67.1668,67.4062,30297.0
2023-03-16 14:00:00,67.6,67.6,67.27,67.33,45977.0,67.4462,67.4462,67.1169,67.1768,45977.0
2023-03-16 14:30:00,67.33,67.5,67.21,67.48,28020.0,67.1768,67.3464,67.057,67.3264,28020.0
2023-03-16 15:00:00,67.5,67.69,67.44,67.67,41602.0,67.3464,67.5359,67.2865,67.516,41602.0
2023-03-16 15:30:00,67.69,67.7,67.36,67.47,147767.0,67.5359,67.5459,67.2067,67.3164,147767.0
2023-03-17 09:30:00,66.92,67.22,66.1,66.45,215068.0,66.7677,67.067,65.9496,66.2988,215068.0
2023-03-17 10:00:00,66.49,66.85,66.28,66.42,36172.0,66.3387,66.6979,66.1292,66.2688,36172.0
2023-03-17 10:30:00,66.42,66.43,66.06,66.28,43503.0,66.2688,66.2788,65.9097,66.1292,43503.0
2023-03-17 11:00:00,66.26,66.62,66.1,66.34,46818.0,66.1092,66.4684,65.9496,66.189,46818.0
2023-03-17 11:30:00,66.32,66.52,66.04,66.16,40647.0,66.1691,66.3686,65.8897,66.0094,40647.0
2023-03-17 12:00:00,66.16,66.36,66.13,66.26,31925.0,66.0094,66.209,65.9795,66.1092,31925.0
2023-03-17 12:30:00,66.26,66.42,66.11,66.15,27074.0,66.1092,66.2688,65.9595,65.9995,27074.0
2023-03-17 13:00:00,66.15,66.4,66.11,66.26,30049.0,65.9995,66.2489,65.9595,66.1092,30049.0
2023-03-17 13:30:00,66.25,66.31,66.14,66.22,31349.0,66.0992,66.1591,65.9895,66.0693,31349.0
2023-03-17 14:00:00,66.26,66.32,65.85,65.9,30373.0,66.1092,66.1691,65.7001,65.75,30373.0
2023-03-17 14:30:00,65.88,66.21,65.87,66.15,43772.0,65.7301,66.0593,65.7201,65.9995,43772.0
2023-03-17 15:00:00,66.15,66.28,66.02,66.27,71816.0,65.9995,66.1292,65.8697,66.1192,71816.0
2023-03-17 15:30:00,66.27,66.28,65.77,66.2,367333.0,66.1192,66.1292,65.6203,66.0493,367333.0
2023-03-20 09:30:00,66.64,67.47,66.11,67.2,46823.0,66.4883,67.3164,65.9595,67.0471,46823.0
2023-03-20 10:00:00,67.26,67.39,66.95,67.38,28883.0,67.1069,67.2366,66.7976,67.2267,28883.0
2023-03-20 10:30:00,67.41,67.46,67.29,67.46,27876.0,67.2566,67.3065,67.1369,67.3065,27876.0
2023-03-20 11:00:00,67.43,67.74,67.43,67.72,39736.0,67.2765,67.5858,67.2765,67.5659,39736.0
2023-03-20 11:30:00,67.72,67.72,67.39,67.47,23435.0,67.5659,67.5659,67.2366,67.3164,23435.0
2023-03-20 12:00:00,67.42,67.43,67.05,67.14,40335.0,67.2666,67.2765,66.8974,66.9872,40335.0
2023-03-20 12:30:00,67.14,67.41,67.12,67.37,22336.0,66.9872,67.2566,66.9672,67.2167,22336.0
2023-03-20 13:00:00,67.36,67.68,67.35,67.58,23614.0,67.2067,67.526,67.1967,67.4262,23614.0
2023-03-20 13:30:00,67.58,67.61,67.29,67.34,31471.0,67.4262,67.4561,67.1369,67.1867,31471.0
2023-03-20 14:00:00,67.3,67.37,67.21,67.3,36405.0,67.1468,67.2167,67.057,67.1468,36405.0
2023-03-20 14:30:00,67.28,67.31,67.07,67.22,29704.0,67.1269,67.1568,66.9174,67.067,29704.0
2023-03-20 15:00:00,67.2,67.33,67.09,67.29,41766.0,67.0471,67.1768,66.9373,67.1369,41766.0
2023-03-20 15:30:00,67.28,67.53,67.23,67.26,331269.0,67.1269,67.3763,67.077,67.1069,331269.0
2023-03-21 09:30:00,68.57,69.08,68.43,69.08,83721.0,68.4139,68.9228,68.2743,68.9228,83721.0
2023-03-21 10:00:00,69.14,69.4,68.95,69.12,67413.0,68.9826,69.2421,68.7931,68.9627,67413.0
2023-03-21 10:30:00,69.13,69.28,68.92,69.0,74000.0,68.9727,69.1223,68.7631,68.843,74000.0
2023-03-21 11:00:00,69.0,69.24,68.95,69.19,48026.0,68.843,69.0824,68.7931,69.0325,48026.0
2023-03-21 11:30:00,69.18,69.21,68.71,68.81,55672.0,69.0226,69.0525,68.5536,68.6534,55672.0
2023-03-21 12:00:00,68.79,68.96,68.63,68.95,28295.0,68.6334,68.8031,68.4738,68.7931,28295.0
2023-03-21 12:30:00,68.98,69.03,68.84,68.97,53130.0,68.823,68.8729,68.6833,68.813,53130.0
2023-03-21 13:00:00,68.98,69.04,68.85,68.86,36145.0,68.823,68.8829,68.6933,68.7033,36145.0
2023-03-21 13:30:00,68.87,69.05,68.58,68.62,53311.0,68.7133,68.8929,68.4239,68.4638,53311.0
2023-03-21 14:00:00,68.61,68.72,68.6,68.65,22699.0,68.4539,68.5636,68.4439,68.4938,22699.0
2023-03-21 14:30:00,68.65,68.77,68.61,68.66,40426.0,68.4938,68.6135,68.4539,68.5037,40426.0
2023-03-21 15:00:00,68.65,68.76,68.64,68.66,40710.0,68.4938,68.6035,68.4838,68.5037,40710.0
2023-03-21 15:30:00,68.66,68.85,68.57,68.71,136281.0,68.5037,68.6933,68.4139,68.5536,136281.0
2023-03-22 09:30:00,68.56,68.72,68.37,68.59,27096.0,68.404,68.5636,68.2144,68.4339,27096.0
2023-03-22 10:00:00,68.58,68.95,68.5,68.92,31742.0,68.4239,68.7931,68.3441,68.7631,31742.0
2023-03-22 10:30:00,68.92,68.97,68.76,68.88,40756.0,68.7631,68.813,68.6035,68.7232,40756.0
2023-03-22 11:00:00,68.89,68.89,68.61,68.69,32685.0,68.7332,68.7332,68.4539,68.5337,32685.0
2023-03-22 11:30:00,68.67,68.73,68.56,68.7,26200.0,68.5137,68.5736,68.404,68.5436,26200.0
2023-03-22 12:00:00,68.7,68.75,68.6,68.72,23419.0,68.5436,68.5935,68.4439,68.5636,23419.0
2023-03-22 12:30:00,68.69,68.76,68.64,68.72,26040.0,68.5337,68.6035,68.4838,68.5636,26040.0
2023-03-22 13:00:00,68.72,68.72,68.59,68.67,48840.0,68.5636,68.5636,68.4339,68.5137,48840.0
2023-03-22 13:30:00,68.69,68.8,68.59,68.8,34579.0,68.5337,68.6434,68.4339,68.6434,34579.0
2023-03-22 14:00:00,68.8,69.36,68.77,69.05,80181.0,68.6434,69.2021,68.6135,68.8929,80181.0
2023-03-22 14:30:00,69.01,69.46,68.66,68.82,99173.0,68.8529,69.3019,68.5037,68.6634,99173.0
2023-03-22 15:00:00,68.78,68.85,68.21,68.76,99541.0,68.6235,68.6933,68.0548,68.6035,99541.0
2023-03-22 15:30:00,68.78,68.8,67.43,67.48,223840.0,68.6235,68.6434,67.2765,67.3264,223840.0
2023-03-23 09:30:00,67.51,67.88,67.44,67.7,40226.0,67.3564,67.7255,67.2865,67.5459,40226.0
2023-03-23 10:00:00,67.77,67.96,67.67,67.92,21544.0,67.6158,67.8053,67.516,67.7654,21544.0
2023-03-23 10:30:00,67.9,68.0,67.82,67.95,59579.0,67.7455,67.8452,67.6656,67.7954,59579.0
2023-03-23 11:00:00,67.95,68.3,67.95,67.98,37404.0,67.7954,68.1446,67.7954,67.8253,37404.0
2023-03-23 11:30:00,68.0,68.1,67.94,68.02,32035.0,67.8452,67.945,67.7854,67.8652,32035.0
2023-03-23 12:00:00,68.02,68.2,67.82,67.85,72863.0,67.8652,68.0448,67.6656,67.6956,72863.0
2023-03-23 12:30:00,67.86,67.98,67.8,67.81,63072.0,67.7056,67.8253,67.6457,67.6557,63072.0
2023-03-23 13:00:00,67.76,67.93,67.56,67.71,125336.0,67.6058,67.7754,67.4062,67.5559,125336.0
2023-03-23 13:30:00,67.67,67.83,67.56,67.68,138748.0,67.516,67.6756,67.4062,67.526,138748.0
2023-03-23 14:00:00,67.7,67.83,67.36,67.37,54184.0,67.5459,67.6756,67.2067,67.2167,54184.0
2023-03-23 14:30:00,67.37,67.44,66.97,67.22,60579.0,67.2167,67.2865,66.8176,67.067,60579.0
2023-03-23 15:00:00,67.28,67.72,66.99,67.18,68079.0,67.1269,67.5659,66.8375,67.0271,68079.0
2023-03-23 15:30:00,67.18,67.75,67.1,67.32,131084.0,67.0271,67.5958,66.9473,67.1668,131084.0
2023-03-24 09:30:00,66.67,66.9,66.26,66.75,49297.0,66.5183,66.7477,66.1092,66.5981,49297.0
2023-03-24 10:00:00,66.78,66.94,66.39,66.88,34473.0,66.628,66.7877,66.2389,66.7278,34473.0
2023-03-24 10:30:00,66.87,66.96,66.49,66.7,25341.0,66.7178,66.8076,66.3387,66.5482,25341.0
2023-03-24 11:00:00,66.72,66.9,66.51,66.63,32666.0,66.5682,66.7477,66.3586,66.4784,32666.0
2023-03-24 11:30:00,66.67,67.17,66.59,67.17,25151.0,66.5183,67.0171,66.4384,67.0171,25151.0
2023-03-24 12:00:00,67.19,67.34,67.0,67.06,22210.0,67.0371,67.1867,66.8475,66.9074,22210.0
2023-03-24 12:30:00,67.09,67.23,66.99,67.16,18183.0,66.9373,67.077,66.8375,67.0072,18183.0
2023-03-24 13:00:00,67.18,67.42,67.11,67.22,16772.0,67.0271,67.2666,66.9573,67.067,16772.0
2023-03-24 13:30:00,67.24,67.47,67.17,67.46,76560.0,67.087,67.3164,67.0171,67.3065,76560.0
2023-03-24 14:00:00,67.48,67.65,67.46,67.55,26233.0,67.3264,67.496,67.3065,67.3963,26233.0
2023-03-24 14:30:00,67.55,67.71,67.54,67.58,27558.0,67.3963,67.5559,67.3863,67.4262,27558.0
2023-03-24 15:00:00,67.58,67.8,67.5,67.74,31302.0,67.4262,67.6457,67.3464,67.5858,31302.0
2023-03-24 15:30:00,67.73,67.91,67.59,67.74,162276.0,67.5759,67.7554,67.4362,67.5858,162276.0
2023-03-27 09:30:00,68.72,68.9,68.26,68.38,37079.0,68.5636,68.7432,68.1046,68.2244,37079.0
2023-03-27 10:00:00,68.33,68.48,68.19,68.29,43569.0,68.1745,68.3241,68.0348,68.1346,43569.0
2023-03-27 10:30:00,68.27,68.38,68.03,68.03,46772.0,68.1146,68.2244,67.8752,67.8752,46772.0
2023-03-27 11:00:00,68.02,68.22,67.95,68.16,23816.0,67.8652,68.0647,67.7954,68.0049,23816.0
2023-03-27 11:30:00,68.16,68.32,68.14,68.26,17773.0,68.0049,68.1645,67.9849,68.1046,17773.0
2023-03-27 12:00:00,68.28,68.5,68.25,68.49,13497.0,68.1246,68.3441,68.0947,68.3341,13497.0
2023-03-27 12:30:00,68.5,68.59,68.42,68.56,16064.0,68.3441,68.4339,68.2643,68.404,16064.0
2023-03-27 13:00:00,68.6,68.76,68.53,68.7,17298.0,68.4439,68.6035,68.374,68.5436,17298.0
2023-03-27 13:30:00,68.72,68.76,68.63,68.66,33049.0,68.5636,68.6035,68.4738,68.5037,33049.0
2023-03-27 14:00:00,68.66,68.74,68.58,68.7,30683.0,68.5037,68.5836,68.4239,68.5436,30683.0
2023-03-27 14:30:00,68.69,68.84,68.69,68.82,17394.0,68.5337,68.6833,68.5337,68.6634,17394.0
2023-03-27 15:00:00,68.83,68.97,68.7,68.8,71783.0,68.6734,68.813,68.5436,68.6434,71783.0
2023-03-27 15:30:00,68.82,68.88,68.63,68.72,188713.0,68.6634,68.7232,68.4738,68.5636,188713.0
2023-03-28 09:30:00,68.61,69.4,68.47,69.28,53134.0,68.4539,69.2421,68.3142,69.1223,53134.0
2023-03-28 10:00:00,69.29,69.74,69.16,69.66,89995.0,69.1323,69.5813,69.0026,69.5015,89995.0
2023-03-28 10:30:00,69.68,69.69,69.43,69.57,48568.0,69.5214,69.5314,69.272,69.4117,48568.0
2023-03-28 11:00:00,69.56,69.73,69.47,69.71,47137.0,69.4017,69.5713,69.3119,69.5513,47137.0
2023-03-28 11:30:00,69.7,69.75,69.5,69.73,69433.0,69.5414,69.5913,69.3418,69.5713,69433.0
2023-03-28 12:00:00,69.74,69.85,69.67,69.67,44119.0,69.5813,69.691,69.5114,69.5114,44119.0
2023-03-28 12:30:00,69.65,69.8,69.61,69.72,16321.0,69.4915,69.6411,69.4516,69.5613,16321.0
2023-03-28 13:00:00,69.71,69.71,69.51,69.63,27281.0,69.5513,69.5513,69.3518,69.4715,27281.0
2023-03-28 13:30:00,69.62,69.66,69.37,69.43,50649.0,69.4616,69.5015,69.2121,69.272,50649.0
2023-03-28 14:00:00,69.44,69.56,69.41,69.46,31934.0,69.282,69.4017,69.252,69.3019,31934.0
2023-03-28 14:30:00,69.45,69.54,69.39,69.51,30756.0,69.2919,69.3817,69.2321,69.3518,30756.0
2023-03-28 15:00:00,69.52,69.63,69.46,69.5,41089.0,69.3618,69.4715,69.3019,69.3418,41089.0
2023-03-28 15:30:00,69.48,69.75,69.47,69.57,182701.0,69.3219,69.5913,69.3119,69.4117,182701.0
2023-03-29 09:30:00,70.25,70.25,69.89,70.17,37604.0,70.0901,70.0901,69.7309,70.0103,37604.0
2023-03-29 10:00:00,70.17,70.3,70.11,70.21,66960.0,70.0103,70.14,69.9504,70.0502,66960.0
2023-03-29 10:30:00,70.22,70.24,70.02,70.1,34257.0,70.0602,70.0801,69.8606,69.9405,34257.0
2023-03-29 11:00:00,70.15,70.23,70.12,70.17,35414.0,69.9903,70.0702,69.9604,70.0103,35414.0
2023-03-29 11:30:00,70.17,70.2,69.94,70.02,68519.0,70.0103,70.0402,69.7808,69.8606,68519.0
2023-03-29 12:00:00,70.02,70.06,69.88,69.99,36505.0,69.8606,69.9006,69.721,69.8307,36505.0
2023-03-29 12:30:00,70.01,70.02,69.93,69.96,26777.0,69.8507,69.8606,69.7708,69.8008,26777.0
2023-03-29 13:00:00,69.97,70.13,69.94,70.13,15659.0,69.8108,69.9704,69.7808,69.9704,15659.0
2023-03-29 13:30:00,70.11,70.12,69.96,69.99,31853.0,69.9504,69.9604,69.8008,69.8307,31853.0
2023-03-29 14:00:00,70.01,70.08,69.91,69.99,23341.0,69.8507,69.9205,69.7509,69.8307,23341.0
2023-03-29 14:30:00,69.98,70.15,69.97,70.13,49572.0,69.8207,69.9903,69.8108,69.9704,49572.0
2023-03-29 15:00:00,70.13,70.37,70.06,70.35,74645.0,69.9704,70.2098,69.9006,70.1899,74645.0
2023-03-29 15:30:00,70.34,70.54,70.32,70.36,221949.0,70.1799,70.3795,70.16,70.1999,221949.0
2023-03-30 09:30:00,70.83,71.01,70.67,70.94,30830.0,70.6688,70.8484,70.5092,70.7785,30830.0
2023-03-30 10:00:00,70.95,70.95,70.49,70.51,32176.0,70.7885,70.7885,70.3296,70.3495,32176.0
2023-03-30 10:30:00,70.54,70.83,70.47,70.5,43143.0,70.3795,70.6688,70.3096,70.3396,43143.0
2023-03-30 11:00:00,70.51,70.66,70.44,70.56,29880.0,70.3495,70.4992,70.2797,70.3994,29880.0
2023-03-30 11:30:00,70.56,70.56,70.23,70.3,27430.0,70.3994,70.3994,70.0702,70.14,27430.0
2023-03-30 12:00:00,70.31,70.33,70.21,70.33,17243.0,70.15,70.1699,70.0502,70.1699,17243.0
2023-03-30 12:30:00,70.32,70.4,70.22,70.36,26131.0,70.16,70.2398,70.0602,70.1999,26131.0
2023-03-30 13:00:00,70.32,70.42,70.31,70.37,28507.0,70.16,70.2597,70.15,70.2098,28507.0
2023-03-30 13:30:00,70.39,70.39,70.14,70.32,56416.0,70.2298,70.2298,69.9804,70.16,56416.0
2023-03-30 14:00:00,70.32,70.47,70.3,70.44,22910.0,70.16,70.3096,70.14,70.2797,22910.0
2023-03-30 14:30:00,70.48,70.48,70.24,70.39,126086.0,70.3196,70.3196,70.0801,70.2298,126086.0
2023-03-30 15:00:00,70.37,70.39,70.19,70.28,82990.0,70.2098,70.2298,70.0303,70.1201,82990.0
2023-03-30 15:30:00,70.28,70.4,70.14,70.3,156732.0,70.1201,70.2398,69.9804,70.14,156732.0
2023-03-31 09:30:00,70.82,70.91,70.48,70.48,13867.0,70.6588,70.7486,70.3196,70.3196,13867.0
2023-03-31 10:00:00,70.57,70.62,70.31,70.44,21836.0,70.4094,70.4593,70.15,70.2797,21836.0
2023-03-31 10:30:00,70.42,70.55,70.38,70.54,18608.0,70.2597,70.3894,70.2198,70.3795,18608.0
2023-03-31 11:00:00,70.53,70.71,70.48,70.63,33000.0,70.3695,70.5491,70.3196,70.4693,33000.0
2023-03-31 11:30:00,70.63,70.66,70.48,70.56,27250.0,70.4693,70.4992,70.3196,70.3994,27250.0
2023-03-31 12:00:00,70.54,70.67,70.54,70.56,23438.0,70.3795,70.5092,70.3795,70.3994,23438.0
2023-03-31 12:30:00,70.56,70.59,70.33,70.41,32430.0,70.3994,70.4293,70.1699,70.2498,32430.0
2023-03-31 13:00:00,70.39,70.5,70.34,70.34,21333.0,70.2298,70.3396,70.1799,70.1799,21333.0
2023-03-31 13:30:00,70.33,70.34,70.14,70.23,34861.0,70.1699,70.1799,69.9804,70.0702,34861.0
2023-03-31 14:00:00,70.26,70.4,70.21,70.34,66837.0,70.1001,70.2398,70.0502,70.1799,66837.0
2023-03-31 14:30:00,70.34,70.46,70.32,70.37,33648.0,70.1799,70.2996,70.16,70.2098,33648.0
2023-03-31 15:00:00,70.37,70.69,70.37,70.61,52558.0,70.2098,70.5291,70.2098,70.4493,52558.0
2023-03-31 15:30:00,70.61,70.68,70.4,70.63,195726.0,70.4493,70.5191,70.2398,70.4693,195726.0
2023-04-03 09:30:00,70.54,71.29,70.4,71.18,36227.0,70.3795,71.1278,70.2398,71.018,36227.0
2023-04-03 10:00:00,71.22,71.57,71.14,71.49,22883.0,71.0579,71.4071,70.9781,71.3273,22883.0
2023-04-03 10:30:00,71.48,71.53,70.56,70.56,42785.0,71.3173,71.3672,70.3994,70.3994,42785.0
2023-04-03 11:00:00,70.55,70.72,70.53,70.66,30693.0,70.3894,70.559,70.3695,70.4992,30693.0
2023-04-03 11:30:00,70.64,70.79,70.64,70.77,14544.0,70.4792,70.6289,70.4792,70.6089,14544.0
2023-04-03 12:00:00,70.78,71.14,70.76,71.12,19601.0,70.6189,70.9781,70.599,70.9581,19601.0
2023-04-03 12:30:00,71.12,71.21,71.06,71.14,24571.0,70.9581,71.0479,70.8983,70.9781,24571.0
2023-04-03 13:00:00,71.13,71.21,71.06,71.08,116101.0,70.9681,71.0479,70.8983,70.9182,116101.0
2023-04-03 13:30:00,71.07,71.09,70.72,70.75,22790.0,70.9083,70.9282,70.559,70.589,22790.0
2023-04-03 14:00:00,70.74,70.86,70.7,70.78,23995.0,70.579,70.6987,70.5391,70.6189,23995.0
2023-04-03 14:30:00,70.79,70.84,70.75,70.79,27706.0,70.6289,70.6788,70.589,70.6289,27706.0
2023-04-03 15:00:00,70.81,71.01,70.77,70.97,35771.0,70.6488,70.8484,70.6089,70.8085,35771.0
2023-04-03 15:30:00,70.96,71.06,70.85,70.95,118949.0,70.7985,70.8983,70.6888,70.7885,118949.0
2023-04-04 09:30:00,71.0,71.0,70.31,70.42,44201.0,70.8384,70.8384,70.15,70.2597,44201.0
2023-04-04 10:00:00,70.51,70.52,69.65,69.68,70933.0,70.3495,70.3595,69.4915,69.5214,70933.0
2023-04-04 10:30:00,69.67,69.85,69.37,69.48,32035.0,69.5114,69.691,69.2121,69.3219,32035.0
2023-04-04 11:00:00,69.46,69.52,69.25,69.36,41382.0,69.3019,69.3618,69.0924,69.2021,41382.0
2023-04-04 11:30:00,69.36,69.4,69.0,69.01,29998.0,69.2021,69.2421,68.843,68.8529,29998.0
2023-04-04 12:00:00,69.02,69.19,68.93,69.08,55461.0,68.8629,69.0325,68.7731,68.9228,55461.0
2023-04-04 12:30:00,69.08,69.25,69.03,69.11,40207.0,68.9228,69.0924,68.8729,68.9527,40207.0
2023-04-04 13:00:00,69.09,69.28,69.09,69.23,35727.0,68.9328,69.1223,68.9328,69.0724,35727.0
2023-04-04 13:30:00,69.25,69.27,69.07,69.15,46491.0,69.0924,69.1123,68.9128,68.9926,46491.0
2023-04-04 14:00:00,69.14,69.42,69.13,69.25,103271.0,68.9826,69.262,68.9727,69.0924,103271.0
2023-04-04 14:30:00,69.25,69.37,69.19,69.23,54240.0,69.0924,69.2121,69.0325,69.0724,54240.0
2023-04-04 15:00:00,69.22,69.25,68.91,68.92,53404.0,69.0625,69.0924,68.7532,68.7631,53404.0
2023-04-04 15:30:00,68.92,69.12,68.79,69.09,206796.0,68.7631,68.9627,68.6334,68.9328,206796.0
2023-04-05 09:30:00,68.56,68.8,68.13,68.36,49953.0,68.404,68.6434,67.9749,68.2044,49953.0
2023-04-05 10:00:00,68.38,68.39,67.88,67.92,40761.0,68.2244,68.2344,67.7255,67.7654,40761.0
2023-04-05 10:30:00,67.9,68.12,67.82,68.02,73273.0,67.7455,67.965,67.6656,67.8652,73273.0
2023-04-05 11:00:00,68.01,68.16,67.84,67.92,65074.0,67.8552,68.0049,67.6856,67.7654,65074.0
2023-04-05 11:30:00,67.93,68.11,67.93,68.08,77939.0,67.7754,67.955,67.7754,67.9251,77939.0
2023-04-05 12:00:00,68.06,68.06,67.61,67.7,42164.0,67.9051,67.9051,67.4561,67.5459,42164.0
2023-04-05 12:30:00,67.71,67.81,67.64,67.81,64342.0,67.5559,67.6557,67.4861,67.6557,64342.0
2023-04-05 13:00:00,67.8,68.15,67.8,68.05,58527.0,67.6457,67.9949,67.6457,67.8951,58527.0
2023-04-05 13:30:00,68.05,68.08,67.82,67.93,36937.0,67.8951,67.9251,67.6656,67.7754,36937.0
2023-04-05 14:00:00,67.92,68.15,67.92,67.98,57311.0,67.7654,67.9949,67.7654,67.8253,57311.0
2023-04-05 14:30:00,67.99,68.07,67.88,67.98,39263.0,67.8353,67.9151,67.7255,67.8253,39263.0
2023-04-05 15:00:00,67.98,68.06,67.87,68.03,51687.0,67.8253,67.9051,67.7155,67.8752,51687.0
2023-04-05 15:30:00,68.03,68.15,67.84,67.87,184890.0,67.8752,67.9949,67.6856,67.7155,184890.0
2023-04-06 09:30:00,67.74,67.91,67.25,67.63,86265.0,67.5858,67.7554,67.0969,67.4761,86265.0
2023-04-06 10:00:00,67.63,67.99,67.63,67.77,79297.0,67.4761,67.8353,67.4761,67.6158,79297.0
2023-04-06 10:30:00,67.76,67.83,67.41,67.47,28790.0,67.6058,67.6756,67.2566,67.3164,28790.0
2023-04-06 11:00:00,67.52,67.63,67.37,67.44,25918.0,67.3663,67.4761,67.2167,67.2865,25918.0
2023-04-06 11:30:00,67.43,67.63,67.36,67.57,17776.0,67.2765,67.4761,67.2067,67.4162,17776.0
2023-04-06 12:00:00,67.58,67.76,67.57,67.75,18545.0,67.4262,67.6058,67.4162,67.5958,18545.0
2023-04-06 12:30:00,67.75,67.94,67.74,67.81,20576.0,67.5958,67.7854,67.5858,67.6557,20576.0
2023-04-06 13:00:00,67.81,68.1,67.8,67.98,23761.0,67.6557,67.945,67.6457,67.8253,23761.0
2023-04-06 13:30:00,67.99,68.0,67.62,67.62,36620.0,67.8353,67.8452,67.4661,67.4661,36620.0
2023-04-06 14:00:00,67.6,67.92,67.59,67.91,22990.0,67.4462,67.7654,67.4362,67.7554,22990.0
2023-04-06 14:30:00,67.9,67.95,67.79,67.8,35292.0,67.7455,67.7954,67.6357,67.6457,35292.0
2023-04-06 15:00:00,67.79,68.36,67.7,67.89,250876.0,67.6357,68.2044,67.5459,67.7355,250876.0
2023-04-06 15:30:00,67.89,67.89,67.59,67.69,260751.0,67.7355,67.7355,67.4362,67.5359,260751.0
2023-04-10 09:30:00,67.62,68.46,67.61,68.11,95485.0,67.4661,68.3042,67.4561,67.955,95485.0
2023-04-10 10:00:00,68.1,68.38,68.03,68.12,51059.0,67.945,68.2244,67.8752,67.965,51059.0
2023-04-10 10:30:00,68.14,68.28,68.05,68.11,38069.0,67.9849,68.1246,67.8951,67.955,38069.0
2023-04-10 11:00:00,68.11,68.27,68.07,68.23,71221.0,67.955,68.1146,67.9151,68.0747,71221.0
2023-04-10 11:30:00,68.24,68.36,68.13,68.16,82144.0,68.0847,68.2044,67.9749,68.0049,82144.0
2023-04-10 12:00:00,68.16,68.19,67.95,68.0,46891.0,68.0049,68.0348,67.7954,67.8452,46891.0
2023-04-10 12:30:00,68.0,68.25,68.0,68.24,41530.0,67.8452,68.0947,67.8452,68.0847,41530.0
2023-04-10 13:00:00,68.24,68.42,68.11,68.13,32497.0,68.0847,68.2643,67.955,67.9749,32497.0
2023-04-10 13:30:00,68.14,68.22,68.09,68.17,46134.0,67.9849,68.0647,67.935,68.0149,46134.0
2023-04-10 14:00:00,68.17,68.25,68.09,68.12,32046.0,68.0149,68.0947,67.935,67.965,32046.0
2023-04-10 14:30:00,68.12,68.25,68.06,68.23,28175.0,67.965,68.0947,67.9051,68.0747,28175.0
2023-04-10 15:00:00,68.24,68.39,68.22,68.31,66477.0,68.0847,68.2344,68.0647,68.1545,66477.0
2023-04-10 15:30:00,68.31,68.43,68.21,68.41,138704.0,68.1545,68.2743,68.0548,68.2543,138704.0
2023-04-11 09:30:00,68.9,68.9,68.45,68.48,27194.0,68.7432,68.7432,68.2942,68.3241,27194.0
2023-04-11 10:00:00,68.51,68.96,68.46,68.86,48284.0,68.3541,68.8031,68.3042,68.7033,48284.0
2023-04-11 10:30:00,68.88,68.91,68.54,68.72,27703.0,68.7232,68.7532,68.384,68.5636,27703.0
2023-04-11 11:00:00,68.74,68.88,68.71,68.81,48177.0,68.5836,68.7232,68.5536,68.6534,48177.0
2023-04-11 11:30:00,68.81,68.82,68.72,68.8,21259.0,68.6534,68.6634,68.5636,68.6434,21259.0
2023-04-11 12:00:00,68.8,68.96,68.79,68.87,18019.0,68.6434,68.8031,68.6334,68.7133,18019.0
2023-04-11 12:30:00,68.87,68.89,68.75,68.85,16103.0,68.7133,68.7332,68.5935,68.6933,16103.0
2023-04-11 13:00:00,68.85,68.95,68.76,68.76,15957.0,68.6933,68.7931,68.6035,68.6035,15957.0
2023-04-11 13:30:00,68.76,68.77,68.62,68.77,35774.0,68.6035,68.6135,68.4638,68.6135,35774.0
2023-04-11 14:00:00,68.79,68.79,68.56,68.62,70579.0,68.6334,68.6334,68.404,68.4638,70579.0
2023-04-11 14:30:00,68.62,68.9,68.61,68.74,87580.0,68.4638,68.7432,68.4539,68.5836,87580.0
2023-04-11 15:00:00,68.74,68.79,68.64,68.69,37978.0,68.5836,68.6334,68.4838,68.5337,37978.0
2023-04-11 15:30:00,68.73,68.78,68.26,68.32,211758.0,68.5736,68.6235,68.1046,68.1645,211758.0
2023-04-12 09:30:00,68.76,68.91,68.22,68.28,93107.0,68.6035,68.7532,68.0647,68.1246,93107.0
2023-04-12 10:00:00,68.28,68.39,68.08,68.27,92197.0,68.1246,68.2344,67.9251,68.1146,92197.0
2023-04-12 10:30:00,68.28,68.28,67.76,67.76,49212.0,68.1246,68.1246,67.6058,67.6058,49212.0
2023-04-12 11:00:00,67.74,67.81,67.3,67.78,150449.0,67.5858,67.6557,67.1468,67.6257,150449.0
2023-04-12 11:30:00,67.78,67.85,67.67,67.84,76586.0,67.6257,67.6956,67.516,67.6856,76586.0
2023-04-12 12:00:00,67.84,67.98,67.82,67.98,30227.0,67.6856,67.8253,67.6656,67.8253,30227.0
2023-04-12 12:30:00,67.99,68.17,67.98,68.14,24168.0,67.8353,68.0149,67.8253,67.9849,24168.0
2023-04-12 13:00:00,68.13,68.26,68.11,68.2,37328.0,67.9749,68.1046,67.955,68.0448,37328.0
2023-04-12 13:30:00,68.2,68.23,68.05,68.11,40728.0,68.0448,68.0747,67.8951,67.955,40728.0
2023-04-12 14:00:00,68.11,68.23,67.93,67.97,56029.0,67.955,68.0747,67.7754,67.8153,56029.0
2023-04-12 14:30:00,67.95,67.95,67.61,67.7,62840.0,67.7954,67.7954,67.4561,67.5459,62840.0
2023-04-12 15:00:00,67.72,67.74,67.44,67.5,49521.0,67.5659,67.5858,67.2865,67.3464,49521.0
2023-04-12 15:30:00,67.5,67.8,67.48,67.67,198105.0,67.3464,67.6457,67.3264,67.516,198105.0
2023-04-13 09:30:00,67.84,67.96,67.37,67.37,80994.0,67.6856,67.8053,67.2167,67.2167,80994.0
2023-04-13 10:00:00,67.35,67.53,67.2,67.45,41024.0,67.1967,67.3763,67.0471,67.2965,41024.0
2023-04-13 10:30:00,67.47,67.59,67.25,67.43,91651.0,67.3164,67.4362,67.0969,67.2765,91651.0
2023-04-13 11:00:00,67.45,67.75,67.45,67.71,38168.0,67.2965,67.5958,67.2965,67.5559,38168.0
2023-04-13 11:30:00,67.7,67.72,67.56,67.67,58496.0,67.5459,67.5659,67.4062,67.516,58496.0
2023-04-13 12:00:00,67.68,67.9,67.68,67.8,19276.0,67.526,67.7455,67.526,67.6457,19276.0
2023-04-13 12:30:00,67.79,67.9,67.77,67.84,21962.0,67.6357,67.7455,67.6158,67.6856,21962.0
2023-04-13 13:00:00,67.84,68.02,67.78,67.9,55644.0,67.6856,67.8652,67.6257,67.7455,55644.0
2023-04-13 13:30:00,67.89,68.0,67.81,67.98,32426.0,67.7355,67.8452,67.6557,67.8253,32426.0
2023-04-13 14:00:00,67.98,68.17,67.95,68.13,64044.0,67.8253,68.0149,67.7954,67.9749,64044.0
2023-04-13 14:30:00,68.13,68.4,68.0,68.37,450849.0,67.9749,68.2443,67.8452,68.2144,450849.0
2023-04-13 15:00:00,68.38,68.45,68.27,68.28,82751.0,68.2244,68.2942,68.1146,68.1246,82751.0
2023-04-13 15:30:00,68.28,68.45,68.19,68.37,230207.0,68.1246,68.2942,68.0348,68.2144,230207.0
2023-04-14 09:30:00,68.0,68.68,68.0,68.67,134860.0,67.8452,68.5237,67.8452,68.5137,134860.0
2023-04-14 10:00:00,68.65,68.73,68.36,68.42,44040.0,68.4938,68.5736,68.2044,68.2643,44040.0
2023-04-14 10:30:00,68.47,68.62,68.37,68.54,23134.0,68.3142,68.4638,68.2144,68.384,23134.0
2023-04-14 11:00:00,68.54,68.61,68.47,68.56,43256.0,68.384,68.4539,68.3142,68.404,43256.0
2023-04-14 11:30:00,68.57,68.62,68.49,68.52,38898.0,68.4139,68.4638,68.3341,68.3641,38898.0
2023-04-14 12:00:00,68.53,68.63,68.51,68.59,29744.0,68.374,68.4738,68.3541,68.4339,29744.0
2023-04-14 12:30:00,68.59,68.63,68.44,68.52,52930.0,68.4339,68.4738,68.2842,68.3641,52930.0
2023-04-14 13:00:00,68.5,68.63,68.44,68.46,40296.0,68.3441,68.4738,68.2842,68.3042,40296.0
2023-04-14 13:30:00,68.43,68.44,68.31,68.37,44312.0,68.2743,68.2842,68.1545,68.2144,44312.0
2023-04-14 14:00:00,68.38,68.58,68.31,68.55,39509.0,68.2244,68.4239,68.1545,68.394,39509.0
2023-04-14 14:30:00,68.55,68.6,68.42,68.43,63805.0,68.394,68.4439,68.2643,68.2743,63805.0
2023-04-14 15:00:00,68.43,68.46,68.2,68.44,47443.0,68.2743,68.3042,68.0448,68.2842,47443.0
2023-04-14 15:30:00,68.46,68.67,68.43,68.57,220752.0,68.3042,68.5137,68.2743,68.4139,220752.0
2023-04-17 09:30:00,68.63,69.05,68.63,68.93,33883.0,68.4738,68.8929,68.4738,68.7731,33883.0
2023-04-17 10:00:00,68.93,69.24,68.83,69.17,86285.0,68.7731,69.0824,68.6734,69.0126,86285.0
2023-04-17 10:30:00,69.16,69.23,68.96,69.03,20833.0,69.0026,69.0724,68.8031,68.8729,20833.0
2023-04-17 11:00:00,69.04,69.28,69.0,69.18,29528.0,68.8829,69.1223,68.843,69.0226,29528.0
2023-04-17 11:30:00,69.2,69.21,69.0,69.14,16814.0,69.0425,69.0525,68.843,68.9826,16814.0
2023-04-17 12:00:00,69.16,69.2,69.05,69.09,22107.0,69.0026,69.0425,68.8929,68.9328,22107.0
2023-04-17 12:30:00,69.09,69.12,68.92,68.96,15674.0,68.9328,68.9627,68.7631,68.8031,15674.0
2023-04-17 13:00:00,68.92,68.95,68.77,68.81,32201.0,68.7631,68.7931,68.6135,68.6534,32201.0
2023-04-17 13:30:00,68.83,68.84,68.67,68.69,27331.0,68.6734,68.6833,68.5137,68.5337,27331.0
2023-04-17 14:00:00,68.67,68.74,68.62,68.74,18070.0,68.5137,68.5836,68.4638,68.5836,18070.0
2023-04-17 14:30:00,68.74,69.04,68.73,68.97,104031.0,68.5836,68.8829,68.5736,68.813,104031.0
2023-04-17 15:00:00,68.97,69.25,68.96,69.25,60224.0,68.813,69.0924,68.8031,69.0924,60224.0
2023-04-17 15:30:00,69.23,69.31,69.09,69.23,276273.0,69.0724,69.1523,68.9328,69.0724,276273.0
2023-04-18 09:30:00,69.63,70.1,69.6,69.62,30489.0,69.4715,69.9405,69.4416,69.4616,30489.0
2023-04-18 10:00:00,69.64,69.87,69.57,69.72,38007.0,69.4815,69.711,69.4117,69.5613,38007.0
2023-04-18 10:30:00,69.64,69.74,69.53,69.53,24200.0,69.4815,69.5813,69.3718,69.3718,24200.0
2023-04-18 11:00:00,69.58,69.62,69.33,69.51,45373.0,69.4216,69.4616,69.1722,69.3518,45373.0
2023-04-18 11:30:00,69.5,69.55,69.35,69.35,33252.0,69.3418,69.3917,69.1922,69.1922,33252.0
2023-04-18 12:00:00,69.42,69.46,69.35,69.39,52986.0,69.262,69.3019,69.1922,69.2321,52986.0
2023-04-18 12:30:00,69.4,69.41,69.22,69.3,36698.0,69.2421,69.252,69.0625,69.1423,36698.0
2023-04-18 13:00:00,69.29,69.4,69.24,69.31,10198.0,69.1323,69.2421,69.0824,69.1523,10198.0
2023-04-18 13:30:00,69.31,69.49,69.26,69.26,49014.0,69.1523,69.3318,69.1024,69.1024,49014.0
2023-04-18 14:00:00,69.28,69.59,69.25,69.59,28691.0,69.1223,69.4316,69.0924,69.4316,28691.0
2023-04-18 14:30:00,69.58,69.69,69.51,69.6,81587.0,69.4216,69.5314,69.3518,69.4416,81587.0
2023-04-18 15:00:00,69.59,69.65,69.39,69.41,87920.0,69.4316,69.4915,69.2321,69.252,87920.0
2023-04-18 15:30:00,69.4,69.48,69.32,69.33,211466.0,69.2421,69.3219,69.1622,69.1722,211466.0
2023-04-19 09:30:00,69.23,69.33,69.0,69.0,23555.0,69.0724,69.1722,68.843,68.843,23555.0
2023-04-19 10:00:00,69.02,69.04,68.79,68.81,53045.0,68.8629,68.8829,68.6334,68.6534,53045.0
2023-04-19 10:30:00,68.8,68.9,68.74,68.78,57615.0,68.6434,68.7432,68.5836,68.6235,57615.0
2023-04-19 11:00:00,68.77,68.77,68.47,68.52,54719.0,68.6135,68.6135,68.3142,68.3641,54719.0
2023-04-19 11:30:00,68.51,68.54,68.43,68.53,37752.0,68.3541,68.384,68.2743,68.374,37752.0
2023-04-19 12:00:00,68.56,68.66,68.51,68.64,22705.0,68.404,68.5037,68.3541,68.4838,22705.0
2023-04-19 12:30:00,68.66,68.86,68.63,68.84,24133.0,68.5037,68.7033,68.4738,68.6833,24133.0
2023-04-19 13:00:00,68.86,68.95,68.76,68.85,42230.0,68.7033,68.7931,68.6035,68.6933,42230.0
2023-04-19 13:30:00,68.86,68.97,68.8,68.97,50923.0,68.7033,68.813,68.6434,68.813,50923.0
2023-04-19 14:00:00,68.97,69.06,68.87,69.03,89358.0,68.813,68.9028,68.7133,68.8729,89358.0
2023-04-19 14:30:00,69.04,69.16,69.04,69.11,27185.0,68.8829,69.0026,68.8829,68.9527,27185.0
2023-04-19 15:00:00,69.11,69.17,69.05,69.07,28498.0,68.9527,69.0126,68.8929,68.9128,28498.0
2023-04-19 15:30:00,69.08,69.08,68.7,68.9,187376.0,68.9228,68.9228,68.5436,68.7432,187376.0
2023-04-20 09:30:00,68.47,68.62,68.36,68.5,40957.0,68.3142,68.4638,68.2044,68.3441,40957.0
2023-04-20 10:00:00,68.5,68.67,68.44,68.64,68580.0,68.3441,68.5137,68.2842,68.4838,68580.0
2023-04-20 10:30:00,68.67,68.94,68.64,68.88,133973.0,68.5137,68.7831,68.4838,68.7232,133973.0
2023-04-20 11:00:00,68.89,68.93,68.7,68.75,27222.0,68.7332,68.7731,68.5436,68.5935,27222.0
2023-04-20 11:30:00,68.7,68.72,68.59,68.64,35347.0,68.5436,68.5636,68.4339,68.4838,35347.0
2023-04-20 12:00:00,68.64,68.74,68.5,68.72,40756.0,68.4838,68.5836,68.3441,68.5636,40756.0
2023-04-20 12:30:00,68.71,68.73,68.62,68.69,19368.0,68.5536,68.5736,68.4638,68.5337,19368.0
2023-04-20 13:00:00,68.68,68.74,68.65,68.67,25152.0,68.5237,68.5836,68.4938,68.5137,25152.0
2023-04-20 13:30:00,68.67,68.88,68.58,68.84,61365.0,68.5137,68.7232,68.4239,68.6833,61365.0
2023-04-20 14:00:00,68.83,68.87,68.75,68.81,19524.0,68.6734,68.7133,68.5935,68.6534,19524.0
2023-04-20 14:30:00,68.78,68.78,68.53,68.63,46862.0,68.6235,68.6235,68.374,68.4738,46862.0
2023-04-20 15:00:00,68.64,68.67,68.4,68.46,65449.0,68.4838,68.5137,68.2443,68.3042,65449.0
2023-04-20 15:30:00,68.47,68.76,68.41,68.75,253608.0,68.3142,68.6035,68.2543,68.5935,253608.0
2023-04-21 09:30:00,68.96,68.96,68.3,68.31,99018.0,68.8031,68.8031,68.1446,68.1545,99018.0
2023-04-21 10:00:00,68.29,68.33,68.13,68.22,22370.0,68.1346,68.1745,67.9749,68.0647,22370.0
2023-04-21 10:30:00,68.22,68.31,67.75,67.75,43005.0,68.0647,68.1545,67.5958,67.5958,43005.0
2023-04-21 11:00:00,67.75,68.03,67.71,67.94,23228.0,67.5958,67.8752,67.5559,67.7854,23228.0
2023-04-21 11:30:00,67.94,68.04,67.8,67.94,35287.0,67.7854,67.8851,67.6457,67.7854,35287.0
2023-04-21 12:00:00,67.94,67.97,67.77,67.79,26069.0,67.7854,67.8153,67.6158,67.6357,26069.0
2023-04-21 12:30:00,67.78,67.84,67.71,67.82,21205.0,67.6257,67.6856,67.5559,67.6656,21205.0
2023-04-21 13:00:00,67.82,67.99,67.82,67.92,24955.0,67.6656,67.8353,67.6656,67.7654,24955.0
2023-04-21 13:30:00,67.94,68.2,67.93,68.18,35569.0,67.7854,68.0448,67.7754,68.0248,35569.0
2023-04-21 14:00:00,68.18,68.34,68.17,68.27,76528.0,68.0248,68.1845,68.0149,68.1146,76528.0
2023-04-21 14:30:00,68.26,68.3,68.14,68.17,26371.0,68.1046,68.1446,67.9849,68.0149,26371.0
2023-04-21 15:00:00,68.17,68.19,67.99,68.02,48856.0,68.0149,68.0348,67.8353,67.8652,48856.0
2023-04-21 15:30:00,68.03,68.11,67.89,67.93,371077.0,67.8752,67.955,67.7355,67.7754,371077.0
2023-04-24 09:30:00,67.92,68.24,67.88,68.15,37851.0,67.7654,68.0847,67.7255,67.9949,37851.0
2023-04-24 10:00:00,68.2,68.33,68.1,68.28,42833.0,68.0448,68.1745,67.945,68.1246,42833.0
2023-04-24 10:30:00,68.3,68.33,67.95,67.96,41070.0,68.1446,68.1745,67.7954,67.8053,41070.0
2023-04-24 11:00:00,67.98,67.98,67.66,67.77,63268.0,67.8253,67.8253,67.506,67.6158,63268.0
2023-04-24 11:30:00,67.81,67.93,67.77,67.88,69562.0,67.6557,67.7754,67.6158,67.7255,69562.0
2023-04-24 12:00:00,67.88,67.98,67.74,67.85,43283.0,67.7255,67.8253,67.5858,67.6956,43283.0
2023-04-24 12:30:00,67.85,68.04,67.83,68.03,23848.0,67.6956,67.8851,67.6756,67.8752,23848.0
2023-04-24 13:00:00,68.02,68.03,67.94,67.98,33176.0,67.8652,67.8752,67.7854,67.8253,33176.0
2023-04-24 13:30:00,67.99,68.03,67.92,67.95,42665.0,67.8353,67.8752,67.7654,67.7954,42665.0
2023-04-24 14:00:00,67.95,68.02,67.86,67.92,49523.0,67.7954,67.8652,67.7056,67.7654,49523.0
2023-04-24 14:30:00,67.92,67.96,67.85,67.94,34534.0,67.7654,67.8053,67.6956,67.7854,34534.0
2023-04-24 15:00:00,67.95,68.1,67.94,68.03,83825.0,67.7954,67.945,67.7854,67.8752,83825.0
2023-04-24 15:30:00,68.03,68.05,67.94,67.99,243256.0,67.8752,67.8951,67.7854,67.8353,243256.0
2023-04-25 09:30:00,67.47,67.8,67.47,67.76,51485.0,67.3164,67.6457,67.3164,67.6058,51485.0
2023-04-25 10:00:00,67.78,67.87,67.52,67.68,89759.0,67.6257,67.7155,67.3663,67.526,89759.0
2023-04-25 10:30:00,67.68,67.84,67.49,67.81,85783.0,67.526,67.6856,67.3364,67.6557,85783.0
2023-04-25 11:00:00,67.82,67.95,67.75,67.78,30628.0,67.6656,67.7954,67.5958,67.6257,30628.0
2023-04-25 11:30:00,67.76,67.76,67.52,67.52,15246.0,67.6058,67.6058,67.3663,67.3663,15246.0
2023-04-25 12:00:00,67.52,67.56,67.46,67.5,20616.0,67.3663,67.4062,67.3065,67.3464,20616.0
2023-04-25 12:30:00,67.49,67.6,67.47,67.48,20385.0,67.3364,67.4462,67.3164,67.3264,20385.0
2023-04-25 13:00:00,67.47,67.53,67.15,67.22,44802.0,67.3164,67.3763,66.9972,67.067,44802.0
2023-04-25 13:30:00,67.21,67.3,67.14,67.19,46714.0,67.057,67.1468,66.9872,67.0371,46714.0
2023-04-25 14:00:00,67.2,67.31,67.16,67.29,37548.0,67.0471,67.1568,67.0072,67.1369,37548.0
2023-04-25 14:30:00,67.33,67.37,67.15,67.16,78468.0,67.1768,67.2167,66.9972,67.0072,78468.0
2023-04-25 15:00:00,67.16,67.3,67.14,67.23,47682.0,67.0072,67.1468,66.9872,67.077,47682.0
2023-04-25 15:30:00,67.24,67.33,67.15,67.19,233808.0,67.087,67.1768,66.9972,67.0371,233808.0
2023-04-26 09:30:00,66.9,67.0,66.12,66.14,90634.0,66.7477,66.8475,65.9695,65.9895,90634.0
2023-04-26 10:00:00,66.13,66.24,65.78,65.83,101414.0,65.9795,66.0892,65.6303,65.6802,101414.0
2023-04-26 10:30:00,65.84,65.86,65.41,65.82,125066.0,65.6902,65.7101,65.2611,65.6702,125066.0
2023-04-26 11:00:00,65.84,66.01,65.75,65.87,55007.0,65.6902,65.8598,65.6004,65.7201,55007.0
2023-04-26 11:30:00,65.86,65.87,65.67,65.8,61382.0,65.7101,65.7201,65.5205,65.6502,61382.0
2023-04-26 12:00:00,65.8,66.03,65.78,65.94,38050.0,65.6502,65.8797,65.6303,65.7899,38050.0
2023-04-26 12:30:00,65.94,66.09,65.9,66.07,88185.0,65.7899,65.9396,65.75,65.9196,88185.0
2023-04-26 13:00:00,66.09,66.15,65.73,65.73,45242.0,65.9396,65.9995,65.5804,65.5804,45242.0
2023-04-26 13:30:00,65.73,65.75,65.55,65.63,63574.0,65.5804,65.6004,65.4008,65.4806,63574.0
2023-04-26 14:00:00,65.63,65.79,65.57,65.75,90047.0,65.4806,65.6403,65.4208,65.6004,90047.0
2023-04-26 14:30:00,65.73,65.75,65.61,65.72,101152.0,65.5804,65.6004,65.4607,65.5704,101152.0
2023-04-26 15:00:00,65.71,65.76,65.34,65.38,109316.0,65.5605,65.6103,65.1913,65.2312,109316.0
2023-04-26 15:30:00,65.39,65.6,65.35,65.56,293640.0,65.2412,65.4507,65.2013,65.4108,293640.0
2023-04-27 09:30:00,65.17,65.26,63.61,63.69,220693.0,65.0217,65.1115,63.4652,63.545,220693.0
2023-04-27 10:00:00,63.68,63.73,62.88,63.67,148634.0,63.5351,63.585,62.7369,63.5251,148634.0
2023-04-27 10:30:00,63.68,64.52,63.18,63.31,222866.0,63.5351,64.3732,63.0362,63.1659,222866.0
2023-04-27 11:00:00,63.33,63.54,63.06,63.53,110218.0,63.1859,63.3954,62.9165,63.3854,110218.0
2023-04-27 11:30:00,63.54,64.53,63.54,64.32,138782.0,63.3954,64.3831,63.3954,64.1736,138782.0
2023-04-27 12:00:00,64.32,64.98,64.27,64.94,95186.0,64.1736,64.8321,64.1237,64.7922,95186.0
2023-04-27 12:30:00,64.94,65.08,64.62,64.92,62943.0,64.7922,64.9319,64.4729,64.7722,62943.0
2023-04-27 13:00:00,64.93,65.07,64.89,64.98,53532.0,64.7822,64.9219,64.7423,64.8321,53532.0
2023-04-27 13:30:00,64.99,65.19,64.94,65.16,67267.0,64.8421,65.0416,64.7922,65.0117,67267.0
2023-04-27 14:00:00,65.17,65.32,65.14,65.31,54701.0,65.0217,65.1713,64.9917,65.1614,54701.0
2023-04-27 14:30:00,65.34,65.6,65.33,65.6,72920.0,65.1913,65.4507,65.1813,65.4507,72920.0
2023-04-27 15:00:00,65.61,65.77,65.54,65.72,98179.0,65.4607,65.6203,65.3908,65.5704,98179.0
2023-04-27 15:30:00,65.72,65.8,65.5,65.58,282793.0,65.5704,65.6502,65.3509,65.4307,282793.0
2023-04-28 09:30:00,65.6,66.42,65.6,66.37,97594.0,65.4507,66.2688,65.4507,66.2189,97594.0
2023-04-28 10:00:00,66.38,67.22,66.38,67.13,167367.0,66.2289,67.067,66.2289,66.9772,167367.0
2023-04-28 10:30:00,67.13,67.39,66.94,66.98,148712.0,66.9772,67.2366,66.7877,66.8276,148712.0
2023-04-28 11:00:00,66.99,67.04,66.66,66.92,134538.0,66.8375,66.8874,66.5083,66.7677,134538.0
2023-04-28 11:30:00,66.92,66.97,66.65,66.8,79386.0,66.7677,66.8176,66.4983,66.648,79386.0
2023-04-28 12:00:00,66.82,66.86,66.54,66.77,95857.0,66.6679,66.7078,66.3886,66.618,95857.0
2023-04-28 12:30:00,66.77,67.08,66.77,67.05,70073.0,66.618,66.9273,66.618,66.8974,70073.0
2023-04-28 13:00:00,67.05,67.4,66.97,67.4,81432.0,66.8974,67.2466,66.8176,67.2466,81432.0
2023-04-28 13:30:00,67.41,67.43,67.12,67.14,108439.0,67.2566,67.2765,66.9672,66.9872,108439.0
2023-04-28 14:00:00,67.15,67.21,66.97,67.04,99497.0,66.9972,67.057,66.8176,66.8874,99497.0
2023-04-28 14:30:00,67.05,67.07,66.75,66.84,73527.0,66.8974,66.9174,66.5981,66.6879,73527.0
2023-04-28 15:00:00,66.84,67.06,66.73,67.04,106805.0,66.6879,66.9074,66.5781,66.8874,106805.0
2023-04-28 15:30:00,67.05,67.13,66.85,66.97,387263.0,66.8974,66.9772,66.6979,66.8176,387263.0
2023-05-01 09:30:00,66.88,67.82,66.76,67.56,83827.0,66.7278,67.6656,66.6081,67.4062,83827.0
2023-05-01 10:00:00,67.51,67.72,67.37,67.59,83240.0,67.3564,67.5659,67.2167,67.4362,83240.0
2023-05-01 10:30:00,67.62,68.04,67.6,67.89,98014.0,67.4661,67.8851,67.4462,67.7355,98014.0
2023-05-01 11:00:00,67.89,67.93,67.59,67.75,149440.0,67.7355,67.7754,67.4362,67.5958,149440.0
2023-05-01 11:30:00,67.75,68.03,67.74,68.03,57807.0,67.5958,67.8752,67.5858,67.8752,57807.0
2023-05-01 12:00:00,68.05,68.26,67.93,68.23,68008.0,67.8951,68.1046,67.7754,68.0747,68008.0
2023-05-01 12:30:00,68.23,68.3,67.77,67.83,55867.0,68.0747,68.1446,67.6158,67.6756,55867.0
2023-05-01 13:00:00,67.81,67.91,67.41,67.43,50373.0,67.6557,67.7554,67.2566,67.2765,50373.0
2023-05-01 13:30:00,67.4,67.41,67.15,67.23,55347.0,67.2466,67.2566,66.9972,67.077,55347.0
2023-05-01 14:00:00,67.24,67.26,67.01,67.13,38472.0,67.087,67.1069,66.8575,66.9772,38472.0
2023-05-01 14:30:00,67.13,67.21,67.0,67.2,42042.0,66.9772,67.057,66.8475,67.0471,42042.0
2023-05-01 15:00:00,67.24,67.28,67.08,67.26,65125.0,67.087,67.1269,66.9273,67.1069,65125.0
2023-05-01 15:30:00,67.26,67.28,67.04,67.05,221662.0,67.1069,67.1269,66.8874,66.8974,221662.0
2023-05-02 09:30:00,66.83,66.99,66.42,66.8,51216.0,66.6779,66.8375,66.2688,66.648,51216.0
2023-05-02 10:00:00,66.8,66.82,66.31,66.37,81980.0,66.648,66.6679,66.1591,66.2189,81980.0
2023-05-02 10:30:00,66.38,66.38,66.01,66.15,83172.0,66.2289,66.2289,65.8598,65.9995,83172.0
2023-05-02 11:00:00,66.16,66.21,65.93,66.05,108732.0,66.0094,66.0593,65.78,65.8997,108732.0
2023-05-02 11:30:00,66.1,66.42,65.88,66.39,64721.0,65.9496,66.2688,65.7301,66.2389,64721.0
2023-05-02 12:00:00,66.42,66.69,66.27,66.65,52406.0,66.2688,66.5382,66.1192,66.4983,52406.0
2023-05-02 12:30:00,66.66,66.82,66.52,66.79,40628.0,66.5083,66.6679,66.3686,66.638,40628.0
2023-05-02 13:00:00,66.8,67.06,66.77,67.06,53655.0,66.648,66.9074,66.618,66.9074,53655.0
2023-05-02 13:30:00,67.06,67.34,67.03,67.19,66075.0,66.9074,67.1867,66.8774,67.0371,66075.0
2023-05-02 14:00:00,67.19,67.19,66.9,66.97,85528.0,67.0371,67.0371,66.7477,66.8176,85528.0
2023-05-02 14:30:00,66.98,67.2,66.89,67.18,82647.0,66.8276,67.0471,66.7378,67.0271,82647.0
2023-05-02 15:00:00,67.17,67.37,67.06,67.31,105646.0,67.0171,67.2167,66.9074,67.1568,105646.0
2023-05-02 15:30:00,67.31,67.51,67.12,67.4,351641.0,67.1568,67.3564,66.9672,67.2466,351641.0
2023-05-03 09:30:00,67.79,67.8,67.27,67.75,37503.0,67.6357,67.6457,67.1169,67.5958,37503.0
2023-05-03 10:00:00,67.75,67.87,67.6,67.7,31438.0,67.5958,67.7155,67.4462,67.5459,31438.0
2023-05-03 10:30:00,67.66,67.82,67.4,67.55,33193.0,67.506,67.6656,67.2466,67.3963,33193.0
2023-05-03 11:00:00,67.53,67.58,67.29,67.4,26714.0,67.3763,67.4262,67.1369,67.2466,26714.0
2023-05-03 11:30:00,67.37,67.44,67.24,67.4,27856.0,67.2167,67.2865,67.087,67.2466,27856.0
2023-05-03 12:00:00,67.39,67.59,67.38,67.53,24436.0,67.2366,67.4362,67.2267,67.3763,24436.0
2023-05-03 12:30:00,67.55,67.74,67.49,67.73,24909.0,67.3963,67.5858,67.3364,67.5759,24909.0
2023-05-03 13:00:00,67.74,67.9,67.63,67.9,40390.0,67.5858,67.7455,67.4761,67.7455,40390.0
2023-05-03 13:30:00,67.9,67.92,67.63,67.74,54437.0,67.7455,67.7654,67.4761,67.5858,54437.0
2023-05-03 14:00:00,67.69,67.9,67.58,67.75,38815.0,67.5359,67.7455,67.4262,67.5958,38815.0
2023-05-03 14:30:00,67.77,67.87,67.27,67.67,85832.0,67.6158,67.7155,67.1169,67.516,85832.0
2023-05-03 15:00:00,67.66,67.74,66.8,66.8,76980.0,67.506,67.5858,66.648,66.648,76980.0
2023-05-03 15:30:00,66.78,66.92,66.61,66.66,199562.0,66.628,66.7677,66.4584,66.5083,199562.0
2023-05-04 09:30:00,66.36,66.36,64.82,65.12,49396.0,66.209,66.209,64.6725,64.9718,49396.0
2023-05-04 10:00:00,65.05,65.28,64.92,65.0,42179.0,64.902,65.1314,64.7722,64.8521,42179.0
2023-05-04 10:30:00,64.98,65.06,64.68,64.76,49453.0,64.8321,64.9119,64.5328,64.6126,49453.0
2023-05-04 11:00:00,64.73,65.15,64.73,64.87,28937.0,64.5827,65.0017,64.5827,64.7224,28937.0
2023-05-04 11:30:00,64.89,64.91,64.64,64.66,26602.0,64.7423,64.7623,64.4929,64.5128,26602.0
2023-05-04 12:00:00,64.66,65.1,64.46,65.1,45400.0,64.5128,64.9518,64.3133,64.9518,45400.0
2023-05-04 12:30:00,65.1,65.51,65.03,65.51,34984.0,64.9518,65.3609,64.882,65.3609,34984.0
2023-05-04 13:00:00,65.52,65.76,65.31,65.63,41076.0,65.3709,65.6103,65.1614,65.4806,41076.0
2023-05-04 13:30:00,65.61,65.71,65.37,65.53,40072.0,65.4607,65.5605,65.2212,65.3809,40072.0
2023-05-04 14:00:00,65.54,65.61,65.44,65.47,42164.0,65.3908,65.4607,65.2911,65.321,42164.0
2023-05-04 14:30:00,65.45,65.61,65.31,65.61,45059.0,65.301,65.4607,65.1614,65.4607,45059.0
2023-05-04 15:00:00,65.62,65.82,65.47,65.66,58099.0,65.4707,65.6702,65.321,65.5106,58099.0
2023-05-04 15:30:00,65.65,65.7,65.31,65.37,169910.0,65.5006,65.5505,65.1614,65.2212,169910.0
2023-05-05 09:30:00,65.89,66.5,65.89,66.32,40868.0,65.74,66.3487,65.74,66.1691,40868.0
2023-05-05 10:00:00,66.31,66.39,66.0,66.04,33184.0,66.1591,66.2389,65.8498,65.8897,33184.0
2023-05-05 10:30:00,66.06,66.28,65.99,66.12,57048.0,65.9097,66.1292,65.8398,65.9695,57048.0
2023-05-05 11:00:00,66.14,66.18,65.94,66.1,22573.0,65.9895,66.0294,65.7899,65.9496,22573.0
2023-05-05 11:30:00,66.08,66.08,65.88,65.96,23618.0,65.9296,65.9296,65.7301,65.8099,23618.0
2023-05-05 12:00:00,65.98,65.99,65.77,65.95,25729.0,65.8298,65.8398,65.6203,65.7999,25729.0
2023-05-05 12:30:00,65.96,66.01,65.78,65.83,19464.0,65.8099,65.8598,65.6303,65.6802,19464.0
2023-05-05 13:00:00,65.85,66.0,65.85,65.98,30587.0,65.7001,65.8498,65.7001,65.8298,30587.0
2023-05-05 13:30:00,65.98,66.01,65.9,65.95,43610.0,65.8298,65.8598,65.75,65.7999,43610.0
2023-05-05 14:00:00,65.95,66.08,65.94,66.01,86655.0,65.7999,65.9296,65.7899,65.8598,86655.0
2023-05-05 14:30:00,66.01,66.38,66.01,66.3,89353.0,65.8598,66.2289,65.8598,66.1491,89353.0
2023-05-05 15:00:00,66.3,66.36,66.19,66.21,120040.0,66.1491,66.209,66.0394,66.0593,120040.0
2023-05-05 15:30:00,66.21,66.26,66.03,66.17,205483.0,66.0593,66.1092,65.8797,66.0194,205483.0
2023-05-08 09:30:00,66.66,66.75,66.11,66.26,27862.0,66.5083,66.5981,65.9595,66.1092,27862.0
2023-05-08 10:00:00,66.29,66.29,65.96,65.97,32810.0,66.1391,66.1391,65.8099,65.8199,32810.0
2023-05-08 10:30:00,65.97,66.08,65.83,65.86,31856.0,65.8199,65.9296,65.6802,65.7101,31856.0
2023-05-08 11:00:00,65.88,65.95,65.59,65.6,25706.0,65.7301,65.7999,65.4407,65.4507,25706.0
2023-05-08 11:30:00,65.58,65.74,65.51,65.68,26486.0,65.4307,65.5904,65.3609,65.5305,26486.0
2023-05-08 12:00:00,65.69,65.76,65.52,65.56,29488.0,65.5405,65.6103,65.3709,65.4108,29488.0
2023-05-08 12:30:00,65.58,65.62,65.45,65.53,25541.0,65.4307,65.4707,65.301,65.3809,25541.0
2023-05-08 13:00:00,65.53,65.58,65.46,65.5,30928.0,65.3809,65.4307,65.311,65.3509,30928.0
2023-05-08 13:30:00,65.48,65.65,65.48,65.6,39801.0,65.331,65.5006,65.331,65.4507,39801.0
2023-05-08 14:00:00,65.61,65.75,65.37,65.72,37134.0,65.4607,65.6004,65.2212,65.5704,37134.0
2023-05-08 14:30:00,65.73,65.86,65.71,65.81,36679.0,65.5804,65.7101,65.5605,65.6602,36679.0
2023-05-08 15:00:00,65.8,65.85,65.72,65.8,55953.0,65.6502,65.7001,65.5704,65.6502,55953.0
2023-05-08 15:30:00,65.79,65.95,65.67,65.73,152845.0,65.6403,65.7999,65.5205,65.5804,152845.0
2023-05-09 09:30:00,65.65,65.65,65.22,65.42,26153.0,65.5006,65.5006,65.0716,65.2711,26153.0
2023-05-09 10:00:00,65.4,65.55,65.16,65.48,35256.0,65.2512,65.4008,65.0117,65.331,35256.0
2023-05-09 10:30:00,65.51,65.59,65.38,65.42,32012.0,65.3609,65.4407,65.2312,65.2711,32012.0
2023-05-09 11:00:00,65.42,65.51,65.36,65.41,54088.0,65.2711,65.3609,65.2112,65.2611,54088.0
2023-05-09 11:30:00,65.43,65.52,65.35,65.35,35011.0,65.2811,65.3709,65.2013,65.2013,35011.0
2023-05-09 12:00:00,65.35,65.48,65.3,65.4,20655.0,65.2013,65.331,65.1514,65.2512,20655.0
2023-05-09 12:30:00,65.41,65.45,65.33,65.42,18524.0,65.2611,65.301,65.1813,65.2711,18524.0
2023-05-09 13:00:00,65.42,65.44,65.35,65.42,18386.0,65.2711,65.2911,65.2013,65.2711,18386.0
2023-05-09 13:30:00,65.43,65.52,65.38,65.5,36936.0,65.2811,65.3709,65.2312,65.3509,36936.0
2023-05-09 14:00:00,65.51,65.54,65.43,65.46,24705.0,65.3609,65.3908,65.2811,65.311,24705.0
2023-05-09 14:30:00,65.47,65.51,65.29,65.37,29523.0,65.321,65.3609,65.1414,65.2212,29523.0
2023-05-09 15:00:00,65.38,65.52,65.36,65.44,53598.0,65.2312,65.3709,65.2112,65.2911,53598.0
2023-05-09 15:30:00,65.43,65.43,65.22,65.36,182485.0,65.2811,65.2811,65.0716,65.2112,182485.0
2023-05-10 09:30:00,65.87,65.87,64.86,65.09,32905.0,65.7201,65.7201,64.7124,64.9419,32905.0
2023-05-10 10:00:00,65.15,65.42,64.95,65.01,25020.0,65.0017,65.2711,64.8022,64.862,25020.0
2023-05-10 10:30:00,65.03,65.06,64.62,64.92,34916.0,64.882,64.9119,64.4729,64.7722,34916.0
2023-05-10 11:00:00,64.92,65.09,64.91,64.99,33217.0,64.7722,64.9419,64.7623,64.8421,33217.0
2023-05-10 11:30:00,65.0,65.01,64.77,64.82,33109.0,64.8521,64.862,64.6226,64.6725,33109.0
2023-05-10 12:00:00,64.82,64.92,64.7,64.87,38365.0,64.6725,64.7722,64.5528,64.7224,38365.0
2023-05-10 12:30:00,64.88,64.93,64.64,64.68,22699.0,64.7323,64.7822,64.4929,64.5328,22699.0
2023-05-10 13:00:00,64.68,64.68,64.17,64.23,37240.0,64.5328,64.5328,64.024,64.0838,37240.0
2023-05-10 13:30:00,64.21,64.5,64.16,64.48,42705.0,64.0639,64.3532,64.014,64.3333,42705.0
2023-05-10 14:00:00,64.5,64.6,64.41,64.47,31396.0,64.3532,64.453,64.2634,64.3233,31396.0
2023-05-10 14:30:00,64.5,64.75,64.47,64.61,35604.0,64.3532,64.6026,64.3233,64.463,35604.0
2023-05-10 15:00:00,64.62,64.73,64.57,64.69,108951.0,64.4729,64.5827,64.423,64.5428,108951.0
2023-05-10 15:30:00,64.69,64.86,64.54,64.8,302619.0,64.5428,64.7124,64.3931,64.6525,302619.0
2023-05-11 09:30:00,64.48,64.62,64.21,64.25,29381.0,64.3333,64.4729,64.0639,64.1038,29381.0
2023-05-11 10:00:00,64.25,64.26,64.02,64.26,42337.0,64.1038,64.1138,63.8743,64.1138,42337.0
2023-05-11 10:30:00,64.28,64.46,64.15,64.35,35810.0,64.1337,64.3133,64.004,64.2035,35810.0
2023-05-11 11:00:00,64.36,64.51,64.22,64.35,29977.0,64.2135,64.3632,64.0738,64.2035,29977.0
2023-05-11 11:30:00,64.38,64.58,64.37,64.44,32744.0,64.2335,64.433,64.2235,64.2933,32744.0
2023-05-11 12:00:00,64.45,64.55,64.39,64.5,29720.0,64.3033,64.4031,64.2435,64.3532,29720.0
2023-05-11 12:30:00,64.5,64.51,64.39,64.51,29936.0,64.3532,64.3632,64.2435,64.3632,29936.0
2023-05-11 13:00:00,64.52,64.52,64.07,64.13,95358.0,64.3732,64.3732,63.9242,63.984,95358.0
2023-05-11 13:30:00,64.13,64.13,63.87,64.09,77322.0,63.984,63.984,63.7246,63.9441,77322.0
2023-05-11 14:00:00,64.11,64.11,63.87,63.98,47424.0,63.9641,63.9641,63.7246,63.8344,47424.0
2023-05-11 14:30:00,63.99,64.22,63.99,64.22,27862.0,63.8444,64.0738,63.8444,64.0738,27862.0
2023-05-11 15:00:00,64.22,64.27,64.14,64.26,34267.0,64.0738,64.1237,63.994,64.1138,34267.0
2023-05-11 15:30:00,64.25,64.45,64.17,64.44,113254.0,64.1038,64.3033,64.024,64.2933,113254.0
2023-05-12 09:30:00,64.79,64.79,63.92,64.22,99243.0,64.6425,64.6425,63.7745,64.0738,99243.0
2023-05-12 10:00:00,64.2,64.22,63.92,63.93,69658.0,64.0539,64.0738,63.7745,63.7845,69658.0
2023-05-12 10:30:00,63.91,63.97,63.42,63.6,61090.0,63.7645,63.8244,63.2757,63.4553,61090.0
2023-05-12 11:00:00,63.64,63.68,63.37,63.41,51020.0,63.4952,63.5351,63.2258,63.2657,51020.0
2023-05-12 11:30:00,63.39,63.4,63.17,63.34,57257.0,63.2457,63.2557,63.0262,63.1958,57257.0
2023-05-12 12:00:00,63.36,63.37,63.03,63.1,58355.0,63.2158,63.2258,62.8866,62.9564,58355.0
2023-05-12 12:30:00,63.1,63.19,63.06,63.14,44816.0,62.9564,63.0462,62.9165,62.9963,44816.0
2023-05-12 13:00:00,63.12,63.26,63.05,63.23,36332.0,62.9763,63.116,62.9065,63.0861,36332.0
2023-05-12 13:30:00,63.21,63.26,62.94,62.98,59779.0,63.0661,63.116,62.7968,62.8367,59779.0
2023-05-12 14:00:00,62.97,63.1,62.91,63.03,33042.0,62.8267,62.9564,62.7668,62.8866,33042.0
2023-05-12 14:30:00,63.03,63.15,62.99,63.08,36343.0,62.8866,63.0063,62.8466,62.9364,36343.0
2023-05-12 15:00:00,63.08,63.22,63.03,63.21,55309.0,62.9364,63.0761,62.8866,63.0661,55309.0
2023-05-12 15:30:00,63.23,63.43,63.22,63.29,200140.0,63.0861,63.2856,63.0761,63.146,200140.0
2023-05-15 09:30:00,63.52,63.91,63.35,63.9,30980.0,63.3754,63.7645,63.2058,63.7546,30980.0
2023-05-15 10:00:00,63.91,64.04,63.82,64.03,54279.0,63.7645,63.8943,63.6748,63.8843,54279.0
2023-05-15 10:30:00,64.01,64.24,63.98,64.14,44434.0,63.8643,64.0938,63.8344,63.994,44434.0
2023-05-15 11:00:00,64.13,64.25,64.01,64.04,31812.0,63.984,64.1038,63.8643,63.8943,31812.0
2023-05-15 11:30:00,64.03,64.07,63.86,63.96,29405.0,63.8843,63.9242,63.7147,63.8144,29405.0
2023-05-15 12:00:00,63.95,64.07,63.86,64.05,24715.0,63.8045,63.9242,63.7147,63.9042,24715.0
2023-05-15 12:30:00,64.05,64.3,64.05,64.3,37684.0,63.9042,64.1537,63.9042,64.1537,37684.0
2023-05-15 13:00:00,64.31,64.33,64.15,64.15,75544.0,64.1636,64.1836,64.004,64.004,75544.0
2023-05-15 13:30:00,64.12,64.27,64.05,64.24,37084.0,63.9741,64.1237,63.9042,64.0938,37084.0
2023-05-15 14:00:00,64.26,64.28,64.07,64.11,39798.0,64.1138,64.1337,63.9242,63.9641,39798.0
2023-05-15 14:30:00,64.1,64.19,64.09,64.16,51906.0,63.9541,64.0439,63.9441,64.014,51906.0
2023-05-15 15:00:00,64.18,64.2,64.1,64.15,44667.0,64.0339,64.0539,63.9541,64.004,44667.0
2023-05-15 15:30:00,64.14,64.25,64.11,64.14,173249.0,63.994,64.1038,63.9641,63.994,173249.0
2023-05-16 09:30:00,63.86,63.99,63.5,63.58,22627.0,63.7147,63.8444,63.3555,63.4353,22627.0
2023-05-16 10:00:00,63.58,63.6,63.32,63.44,34465.0,63.4353,63.4553,63.1759,63.2956,34465.0
2023-05-16 10:30:00,63.56,63.62,63.49,63.56,36369.0,63.4153,63.4752,63.3455,63.4153,36369.0
2023-05-16 11:00:00,63.57,63.73,63.56,63.62,27579.0,63.4253,63.585,63.4153,63.4752,27579.0
2023-05-16 11:30:00,63.64,63.8,63.55,63.78,23575.0,63.4952,63.6548,63.4054,63.6348,23575.0
2023-05-16 12:00:00,63.79,63.84,63.75,63.83,23412.0,63.6448,63.6947,63.6049,63.6847,23412.0
2023-05-16 12:30:00,63.85,63.92,63.77,63.84,15826.0,63.7047,63.7745,63.6249,63.6947,15826.0
2023-05-16 13:00:00,63.85,63.87,63.71,63.73,17363.0,63.7047,63.7246,63.565,63.585,17363.0
2023-05-16 13:30:00,63.74,63.74,63.49,63.52,22109.0,63.5949,63.5949,63.3455,63.3754,22109.0
2023-05-16 14:00:00,63.51,63.52,63.33,63.37,29038.0,63.3655,63.3754,63.1859,63.2258,29038.0
2023-05-16 14:30:00,63.38,63.45,63.35,63.42,45259.0,63.2358,63.3056,63.2058,63.2757,45259.0
2023-05-16 15:00:00,63.41,63.53,63.38,63.51,58895.0,63.2657,63.3854,63.2358,63.3655,58895.0
2023-05-16 15:30:00,63.52,63.54,63.22,63.23,195531.0,63.3754,63.3954,63.0761,63.0861,195531.0
2023-05-17 09:30:00,63.82,64.17,63.56,63.56,38167.0,63.6748,64.024,63.4153,63.4153,38167.0
2023-05-17 10:00:00,63.59,63.84,63.54,63.78,39262.0,63.4453,63.6947,63.3954,63.6348,39262.0
2023-05-17 10:30:00,63.82,63.87,63.74,63.84,39431.0,63.6748,63.7246,63.5949,63.6947,39431.0
2023-05-17 11:00:00,63.83,64.09,63.8,64.03,34869.0,63.6847,63.9441,63.6548,63.8843,34869.0
2023-05-17 11:30:00,64.05,64.17,63.99,64.12,30027.0,63.9042,64.024,63.8444,63.9741,30027.0
2023-05-17 12:00:00,64.12,64.19,64.07,64.12,18729.0,63.9741,64.0439,63.9242,63.9741,18729.0
2023-05-17 12:30:00,64.12,64.33,64.11,64.24,19096.0,63.9741,64.1836,63.9641,64.0938,19096.0
2023-05-17 13:00:00,64.27,64.44,64.27,64.43,27307.0,64.1237,64.2933,64.1237,64.2834,27307.0
2023-05-17 13:30:00,64.45,64.48,64.37,64.43,44982.0,64.3033,64.3333,64.2235,64.2834,44982.0
2023-05-17 14:00:00,64.44,64.45,64.18,64.22,57728.0,64.2933,64.3033,64.0339,64.0738,57728.0
2023-05-17 14:30:00,64.22,64.38,64.21,64.27,47644.0,64.0738,64.2335,64.0639,64.1237,47644.0
2023-05-17 15:00:00,64.27,64.47,64.26,64.31,47668.0,64.1237,64.3233,64.1138,64.1636,47668.0
2023-05-17 15:30:00,64.32,64.42,64.21,64.42,183634.0,64.1736,64.2734,64.0639,64.2734,183634.0
2023-05-18 09:30:00,64.49,64.79,64.3,64.64,65071.0,64.3432,64.6425,64.1537,64.4929,65071.0
2023-05-18 10:00:00,64.67,65.24,64.67,65.24,39326.0,64.5228,65.0915,64.5228,65.0915,39326.0
2023-05-18 10:30:00,65.26,65.4,65.21,65.31,43781.0,65.1115,65.2512,65.0616,65.1614,43781.0
2023-05-18 11:00:00,65.32,65.39,65.1,65.13,32680.0,65.1713,65.2412,64.9518,64.9818,32680.0
2023-05-18 11:30:00,65.15,65.24,64.99,65.0,32376.0,65.0017,65.0915,64.8421,64.8521,32376.0
2023-05-18 12:00:00,64.98,65.0,64.74,64.78,26105.0,64.8321,64.8521,64.5927,64.6326,26105.0
2023-05-18 12:30:00,64.8,64.8,64.61,64.62,22723.0,64.6525,64.6525,64.463,64.4729,22723.0
2023-05-18 13:00:00,64.63,64.72,64.45,64.46,46575.0,64.4829,64.5727,64.3033,64.3133,46575.0
2023-05-18 13:30:00,64.43,64.67,64.39,64.58,38152.0,64.2834,64.5228,64.2435,64.433,38152.0
2023-05-18 14:00:00,64.6,64.94,64.59,64.93,20432.0,64.453,64.7922,64.443,64.7822,20432.0
2023-05-18 14:30:00,64.92,65.06,64.92,65.01,26068.0,64.7722,64.9119,64.7722,64.862,26068.0
2023-05-18 15:00:00,65.02,65.16,65.0,65.08,40818.0,64.872,65.0117,64.8521,64.9319,40818.0
2023-05-18 15:30:00,65.11,65.38,65.11,65.26,146326.0,64.9618,65.2312,64.9618,65.1115,146326.0
2023-05-19 09:30:00,65.77,65.92,65.38,65.51,54227.0,65.6203,65.77,65.2312,65.3609,54227.0
2023-05-19 10:00:00,65.53,65.57,65.22,65.37,36123.0,65.3809,65.4208,65.0716,65.2212,36123.0
2023-05-19 10:30:00,65.37,65.39,65.07,65.13,41870.0,65.2212,65.2412,64.9219,64.9818,41870.0
2023-05-19 11:00:00,65.13,65.17,64.62,64.66,40311.0,64.9818,65.0217,64.4729,64.5128,40311.0
2023-05-19 11:30:00,64.62,64.85,64.38,64.74,46745.0,64.4729,64.7024,64.2335,64.5927,46745.0
2023-05-19 12:00:00,64.7,64.8,64.52,64.72,28721.0,64.5528,64.6525,64.3732,64.5727,28721.0
2023-05-19 12:30:00,64.68,64.9,64.56,64.74,24862.0,64.5328,64.7523,64.4131,64.5927,24862.0
2023-05-19 13:00:00,64.77,64.83,64.63,64.72,42582.0,64.6226,64.6825,64.4829,64.5727,42582.0
2023-05-19 13:30:00,64.74,64.82,64.65,64.66,24777.0,64.5927,64.6725,64.5029,64.5128,24777.0
2023-05-19 14:00:00,64.67,64.76,64.57,64.62,52702.0,64.5228,64.6126,64.423,64.4729,52702.0
2023-05-19 14:30:00,64.59,64.65,64.42,64.6,85995.0,64.443,64.5029,64.2734,64.453,85995.0
2023-05-19 15:00:00,64.56,64.62,64.5,64.53,24806.0,64.4131,64.4729,64.3532,64.3831,24806.0
2023-05-19 15:30:00,64.53,64.62,64.44,64.47,151643.0,64.3831,64.4729,64.2933,64.3233,151643.0
2023-05-22 09:30:00,64.38,64.63,64.04,64.12,27438.0,64.2335,64.4829,63.8943,63.9741,27438.0
2023-05-22 10:00:00,64.11,64.16,63.63,64.1,30179.0,63.9641,64.014,63.4852,63.9541,30179.0
2023-05-22 10:30:00,64.09,64.24,64.02,64.2,37201.0,63.9441,64.0938,63.8743,64.0539,37201.0
2023-05-22 11:00:00,64.32,64.44,64.24,64.41,22998.0,64.1736,64.2933,64.0938,64.2634,22998.0
2023-05-22 11:30:00,64.45,64.55,64.33,64.49,42290.0,64.3033,64.4031,64.1836,64.3432,42290.0
2023-05-22 12:00:00,64.51,64.59,64.46,64.52,29776.0,64.3632,64.443,64.3133,64.3732,29776.0
2023-05-22 12:30:00,64.51,64.6,64.4,64.54,21612.0,64.3632,64.453,64.2534,64.3931,21612.0
2023-05-22 13:00:00,64.55,64.59,64.38,64.44,41364.0,64.4031,64.443,64.2335,64.2933,41364.0
2023-05-22 13:30:00,64.42,64.62,64.35,64.58,31787.0,64.2734,64.4729,64.2035,64.433,31787.0
2023-05-22 14:00:00,64.59,64.73,64.58,64.72,27047.0,64.443,64.5827,64.433,64.5727,27047.0
2023-05-22 14:30:00,64.72,64.86,64.67,64.78,29582.0,64.5727,64.7124,64.5228,64.6326,29582.0
2023-05-22 15:00:00,64.78,64.84,64.65,64.71,55803.0,64.6326,64.6924,64.5029,64.5627,55803.0
2023-05-22 15:30:00,64.69,64.89,64.69,64.78,106624.0,64.5428,64.7423,64.5428,64.6326,106624.0
2023-05-23 09:30:00,64.39,64.54,64.01,64.53,33336.0,64.2435,64.3931,63.8643,64.3831,33336.0
2023-05-23 10:00:00,64.55,64.77,64.5,64.75,26442.0,64.4031,64.6226,64.3532,64.6026,26442.0
2023-05-23 10:30:00,64.78,64.89,64.64,64.7,31445.0,64.6326,64.7423,64.4929,64.5528,31445.0
2023-05-23 11:00:00,64.7,64.81,64.69,64.75,50770.0,64.5528,64.6625,64.5428,64.6026,50770.0
2023-05-23 11:30:00,64.75,64.77,64.54,64.62,26059.0,64.6026,64.6226,64.3931,64.4729,26059.0
2023-05-23 12:00:00,64.62,64.67,64.47,64.48,20727.0,64.4729,64.5228,64.3233,64.3333,20727.0
2023-05-23 12:30:00,64.47,64.55,64.34,64.37,24650.0,64.3233,64.4031,64.1936,64.2235,24650.0
2023-05-23 13:00:00,64.39,64.55,64.18,64.2,39114.0,64.2435,64.4031,64.0339,64.0539,39114.0
2023-05-23 13:30:00,64.19,64.28,64.07,64.27,39619.0,64.0439,64.1337,63.9242,64.1237,39619.0
2023-05-23 14:00:00,64.26,64.38,63.93,64.05,52868.0,64.1138,64.2335,63.7845,63.9042,52868.0
2023-05-23 14:30:00,63.99,64.16,63.89,64.14,35336.0,63.8444,64.014,63.7446,63.994,35336.0
2023-05-23 15:00:00,64.16,64.22,64.0,64.22,55899.0,64.014,64.0738,63.8543,64.0738,55899.0
2023-05-23 15:30:00,64.22,64.23,63.92,63.99,197950.0,64.0738,64.0838,63.7745,63.8444,197950.0
2023-05-24 09:30:00,62.5,62.96,62.29,62.75,139726.0,62.3578,62.8167,62.1482,62.6072,139726.0
2023-05-24 10:00:00,62.75,62.9,62.64,62.83,60945.0,62.6072,62.7568,62.4974,62.687,60945.0
2023-05-24 10:30:00,62.83,62.97,62.62,62.65,53170.0,62.687,62.8267,62.4775,62.5074,53170.0
2023-05-24 11:00:00,62.66,62.93,62.49,62.78,44023.0,62.5174,62.7868,62.3478,62.6371,44023.0
2023-05-24 11:30:00,62.78,62.79,62.49,62.53,31429.0,62.6371,62.6471,62.3478,62.3877,31429.0
2023-05-24 12:00:00,62.52,62.61,62.32,62.32,38809.0,62.3777,62.4675,62.1782,62.1782,38809.0
2023-05-24 12:30:00,62.32,62.38,62.23,62.3,31342.0,62.1782,62.238,62.0884,62.1582,31342.0
2023-05-24 13:00:00,62.3,62.32,62.11,62.26,36726.0,62.1582,62.1782,61.9686,62.1183,36726.0
2023-05-24 13:30:00,62.26,62.52,62.25,62.34,39380.0,62.1183,62.3777,62.1083,62.1981,39380.0
2023-05-24 14:00:00,62.36,62.45,62.2,62.22,47532.0,62.2181,62.3079,62.0584,62.0784,47532.0
2023-05-24 14:30:00,62.24,62.39,62.15,62.23,45431.0,62.0983,62.248,62.0086,62.0884,45431.0
2023-05-24 15:00:00,62.24,62.64,62.23,62.54,63828.0,62.0983,62.4974,62.0884,62.3977,63828.0
2023-05-24 15:30:00,62.53,62.67,62.21,62.26,189241.0,62.3877,62.5274,62.0684,62.1183,189241.0
2023-05-25 09:30:00,62.58,62.77,61.9,62.45,39162.0,62.4376,62.6271,61.7591,62.3079,39162.0
2023-05-25 10:00:00,62.42,62.54,62.14,62.41,75191.0,62.2779,62.3977,61.9986,62.268,75191.0
2023-05-25 10:30:00,62.44,62.45,62.1,62.14,43772.0,62.2979,62.3079,61.9587,61.9986,43772.0
2023-05-25 11:00:00,62.15,62.26,62.06,62.17,35779.0,62.0086,62.1183,61.9188,62.0285,35779.0
2023-05-25 11:30:00,62.17,62.17,61.98,62.11,25073.0,62.0285,62.0285,61.8389,61.9686,25073.0
2023-05-25 12:00:00,62.12,62.27,62.08,62.18,29904.0,61.9786,62.1283,61.9387,62.0385,29904.0
2023-05-25 12:30:00,62.19,62.33,62.11,62.24,27006.0,62.0485,62.1881,61.9686,62.0983,27006.0
2023-05-25 13:00:00,62.26,62.52,62.15,62.46,21029.0,62.1183,62.3777,62.0086,62.3178,21029.0
2023-05-25 13:30:00,62.48,62.65,62.41,62.51,58694.0,62.3378,62.5074,62.268,62.3677,58694.0
2023-05-25 14:00:00,62.52,62.71,62.44,62.55,35637.0,62.3777,62.5673,62.2979,62.4076,35637.0
2023-05-25 14:30:00,62.54,62.56,62.35,62.44,33496.0,62.3977,62.4176,62.2081,62.2979,33496.0
2023-05-25 15:00:00,62.46,62.62,62.43,62.58,52544.0,62.3178,62.4775,62.2879,62.4376,52544.0
2023-05-25 15:30:00,62.56,62.62,62.42,62.52,138124.0,62.4176,62.4775,62.2779,62.3777,138124.0
2023-05-26 09:30:00,62.55,62.92,62.44,62.59,27596.0,62.4076,62.7768,62.2979,62.4476,27596.0
2023-05-26 10:00:00,62.63,62.92,62.51,62.9,28489.0,62.4875,62.7768,62.3677,62.7568,28489.0
2023-05-26 10:30:00,62.91,63.03,62.72,62.72,23894.0,62.7668,62.8866,62.5773,62.5773,23894.0
2023-05-26 11:00:00,62.77,62.81,62.44,62.47,23494.0,62.6271,62.6671,62.2979,62.3278,23494.0
2023-05-26 11:30:00,62.45,62.68,62.43,62.53,26410.0,62.3079,62.5373,62.2879,62.3877,26410.0
2023-05-26 12:00:00,62.53,62.83,62.53,62.78,19497.0,62.3877,62.687,62.3877,62.6371,19497.0
2023-05-26 12:30:00,62.78,62.85,62.63,62.63,16610.0,62.6371,62.707,62.4875,62.4875,16610.0
2023-05-26 13:00:00,62.65,62.7,62.52,62.54,17667.0,62.5074,62.5573,62.3777,62.3977,17667.0
2023-05-26 13:30:00,62.55,62.67,62.53,62.58,36899.0,62.4076,62.5274,62.3877,62.4376,36899.0
2023-05-26 14:00:00,62.6,62.64,62.5,62.59,28820.0,62.4575,62.4974,62.3578,62.4476,28820.0
2023-05-26 14:30:00,62.6,62.78,62.6,62.74,28536.0,62.4575,62.6371,62.4575,62.5972,28536.0
2023-05-26 15:00:00,62.75,62.9,62.75,62.83,38944.0,62.6072,62.7568,62.6072,62.687,38944.0
2023-05-26 15:30:00,62.83,62.86,62.65,62.8,147329.0,62.687,62.7169,62.5074,62.6571,147329.0
2023-05-30 09:30:00,62.91,63.17,62.42,62.94,40257.0,62.7668,63.0262,62.2779,62.7968,40257.0
2023-05-30 10:00:00,63.03,63.05,62.67,62.76,21236.0,62.8866,62.9065,62.5274,62.6172,21236.0
2023-05-30 10:30:00,62.8,62.88,62.71,62.8,13416.0,62.6571,62.7369,62.5673,62.6571,13416.0
2023-05-30 11:00:00,62.83,62.98,62.67,62.77,31722.0,62.687,62.8367,62.5274,62.6271,31722.0
2023-05-30 11:30:00,62.77,63.11,62.77,63.08,28505.0,62.6271,62.9664,62.6271,62.9364,28505.0
2023-05-30 12:00:00,63.06,63.11,62.96,63.04,24265.0,62.9165,62.9664,62.8167,62.8965,24265.0
2023-05-30 12:30:00,63.02,63.1,62.9,63.05,26462.0,62.8766,62.9564,62.7568,62.9065,26462.0
2023-05-30 13:00:00,63.06,63.09,62.94,62.96,31207.0,62.9165,62.9464,62.7968,62.8167,31207.0
2023-05-30 13:30:00,62.94,63.08,62.85,62.92,28432.0,62.7968,62.9364,62.707,62.7768,28432.0
2023-05-30 14:00:00,62.92,63.0,62.83,62.99,33629.0,62.7768,62.8566,62.687,62.8466,33629.0
2023-05-30 14:30:00,63.01,63.2,62.99,63.0,28052.0,62.8666,63.0562,62.8466,62.8566,28052.0
2023-05-30 15:00:00,62.97,63.03,62.85,63.02,29391.0,62.8267,62.8866,62.707,62.8766,29391.0
2023-05-30 15:30:00,63.02,63.1,62.95,63.09,120003.0,62.8766,62.9564,62.8067,62.9464,120003.0
2023-05-31 09:30:00,62.75,62.9,61.8,61.87,64763.0,62.6072,62.7568,61.6594,61.7292,64763.0
2023-05-31 10:00:00,61.85,61.94,61.67,61.71,36938.0,61.7092,61.799,61.5296,61.5696,36938.0
2023-05-31 10:30:00,61.69,61.69,61.35,61.37,31970.0,61.5496,61.5496,61.2104,61.2303,31970.0
2023-05-31 11:00:00,61.39,61.49,61.27,61.36,31121.0,61.2503,61.3501,61.1306,61.2204,31121.0
2023-05-31 11:30:00,61.36,61.47,61.32,61.42,28190.0,61.2204,61.3301,61.1804,61.2802,28190.0
2023-05-31 12:00:00,61.42,61.84,61.42,61.7,57301.0,61.2802,61.6993,61.2802,61.5596,57301.0
2023-05-31 12:30:00,61.72,61.92,61.68,61.85,31952.0,61.5795,61.7791,61.5396,61.7092,31952.0
2023-05-31 13:00:00,61.86,61.98,61.84,61.92,48506.0,61.7192,61.8389,61.6993,61.7791,48506.0
2023-05-31 13:30:00,61.93,62.05,61.84,62.03,46905.0,61.7891,61.9088,61.6993,61.8888,46905.0
2023-05-31 14:00:00,62.05,62.27,61.93,62.23,55373.0,61.9088,62.1283,61.7891,62.0884,55373.0
2023-05-31 14:30:00,62.24,62.3,62.04,62.18,62052.0,62.0983,62.1582,61.8988,62.0385,62052.0
2023-05-31 15:00:00,62.17,62.2,61.95,62.16,67357.0,62.0285,62.0584,61.809,62.0185,67357.0
2023-05-31 15:30:00,62.16,62.18,61.86,61.88,209916.0,62.0185,62.0385,61.7192,61.7392,209916.0
2023-06-01 09:30:00,62.22,62.35,61.86,61.99,43544.0,62.0784,62.2081,61.7192,61.8489,43544.0
2023-06-01 10:00:00,62.05,62.46,62.05,62.38,29811.0,61.9088,62.3178,61.9088,62.238,29811.0
2023-06-01 10:30:00,62.36,62.62,62.33,62.46,24332.0,62.2181,62.4775,62.1881,62.3178,24332.0
2023-06-01 11:00:00,62.47,62.6,62.43,62.57,32737.0,62.3278,62.4575,62.2879,62.4276,32737.0
2023-06-01 11:30:00,62.58,62.71,62.55,62.61,17043.0,62.4376,62.5673,62.4076,62.4675,17043.0
2023-06-01 12:00:00,62.61,62.64,62.49,62.63,22753.0,62.4675,62.4974,62.3478,62.4875,22753.0
2023-06-01 12:30:00,62.62,62.64,62.4,62.47,34804.0,62.4775,62.4974,62.258,62.3278,34804.0
2023-06-01 13:00:00,62.48,62.54,62.39,62.46,23153.0,62.3378,62.3977,62.248,62.3178,23153.0
2023-06-01 13:30:00,62.45,62.49,62.28,62.49,36889.0,62.3079,62.3478,62.1383,62.3478,36889.0
2023-06-01 14:00:00,62.47,62.48,62.36,62.43,24191.0,62.3278,62.3378,62.2181,62.2879,24191.0
2023-06-01 14:30:00,62.44,62.44,62.29,62.39,33431.0,62.2979,62.2979,62.1482,62.248,33431.0
2023-06-01 15:00:00,62.39,62.51,62.35,62.37,45706.0,62.248,62.3677,62.2081,62.2281,45706.0
2023-06-01 15:30:00,62.39,62.48,62.27,62.31,131582.0,62.248,62.3378,62.1283,62.1682,131582.0
2023-06-02 09:30:00,62.95,63.24,62.95,63.01,27866.0,62.8067,63.0961,62.8067,62.8666,27866.0
2023-06-02 10:00:00,62.99,63.32,62.92,63.32,28430.0,62.8466,63.1759,62.7768,63.1759,28430.0
2023-06-02 10:30:00,63.34,63.48,63.27,63.44,25078.0,63.1958,63.3355,63.126,63.2956,25078.0
2023-06-02 11:00:00,63.49,63.77,63.49,63.74,30487.0,63.3455,63.6249,63.3455,63.5949,30487.0
2023-06-02 11:30:00,63.74,63.86,63.67,63.82,21118.0,63.5949,63.7147,63.5251,63.6748,21118.0
2023-06-02 12:00:00,63.83,64.09,63.8,64.07,36509.0,63.6847,63.9441,63.6548,63.9242,36509.0
2023-06-02 12:30:00,64.1,64.21,64.04,64.17,23551.0,63.9541,64.0639,63.8943,64.024,23551.0
2023-06-02 13:00:00,64.16,64.25,64.02,64.18,28832.0,64.014,64.1038,63.8743,64.0339,28832.0
2023-06-02 13:30:00,64.19,64.25,64.09,64.18,44010.0,64.0439,64.1038,63.9441,64.0339,44010.0
2023-06-02 14:00:00,64.18,64.19,64.07,64.16,29306.0,64.0339,64.0439,63.9242,64.014,29306.0
2023-06-02 14:30:00,64.15,64.26,64.15,64.25,28407.0,64.004,64.1138,64.004,64.1038,28407.0
2023-06-02 15:00:00,64.25,64.37,64.22,64.22,40125.0,64.1038,64.2235,64.0738,64.0738,40125.0
2023-06-02 15:30:00,64.22,64.43,64.01,64.03,217805.0,64.0738,64.2834,63.8643,63.8843,217805.0
2023-06-05 09:30:00,64.02,64.03,63.08,63.09,37776.0,63.8743,63.8843,62.9364,62.9464,37776.0
2023-06-05 10:00:00,63.06,63.4,62.88,63.3,46918.0,62.9165,63.2557,62.7369,63.1559,46918.0
2023-06-05 10:30:00,63.29,63.45,63.12,63.16,52139.0,63.146,63.3056,62.9763,63.0163,52139.0
2023-06-05 11:00:00,63.15,63.43,63.15,63.43,37155.0,63.0063,63.2856,63.0063,63.2856,37155.0
2023-06-05 11:30:00,63.42,63.72,63.39,63.53,32951.0,63.2757,63.575,63.2457,63.3854,32951.0
2023-06-05 12:00:00,63.54,63.65,63.49,63.55,36542.0,63.3954,63.5051,63.3455,63.4054,36542.0
2023-06-05 12:30:00,63.55,63.69,63.53,63.61,32451.0,63.4054,63.545,63.3854,63.4652,32451.0
2023-06-05 13:00:00,63.61,63.63,63.34,63.37,54881.0,63.4652,63.4852,63.1958,63.2258,54881.0
2023-06-05 13:30:00,63.36,63.52,63.2,63.5,39506.0,63.2158,63.3754,63.0562,63.3555,39506.0
2023-06-05 14:00:00,63.51,63.52,63.35,63.47,34699.0,63.3655,63.3754,63.2058,63.3255,34699.0
2023-06-05 14:30:00,63.47,63.47,63.14,63.28,74523.0,63.3255,63.3255,62.9963,63.136,74523.0
2023-06-05 15:00:00,63.29,63.33,63.13,63.29,58255.0,63.146,63.1859,62.9863,63.146,58255.0
2023-06-05 15:30:00,63.28,63.49,63.27,63.3,192961.0,63.136,63.3455,63.126,63.1559,192961.0
2023-06-06 09:30:00,63.06,63.45,63.05,63.34,26639.0,62.9165,63.3056,62.9065,63.1958,26639.0
2023-06-06 10:00:00,63.36,63.84,63.35,63.71,26499.0,63.2158,63.6947,63.2058,63.565,26499.0
2023-06-06 10:30:00,63.72,64.06,63.71,64.01,34166.0,63.575,63.9142,63.565,63.8643,34166.0
2023-06-06 11:00:00,64.01,64.03,63.78,63.83,25382.0,63.8643,63.8843,63.6348,63.6847,25382.0
2023-06-06 11:30:00,63.86,64.04,63.78,63.89,20489.0,63.7147,63.8943,63.6348,63.7446,20489.0
2023-06-06 12:00:00,63.87,63.99,63.72,63.88,42167.0,63.7246,63.8444,63.575,63.7346,42167.0
2023-06-06 12:30:00,63.89,63.93,63.75,63.81,29962.0,63.7446,63.7845,63.6049,63.6648,29962.0
2023-06-06 13:00:00,63.79,63.83,63.49,63.54,30637.0,63.6448,63.6847,63.3455,63.3954,30637.0
2023-06-06 13:30:00,63.54,63.73,63.53,63.67,26021.0,63.3954,63.585,63.3854,63.5251,26021.0
2023-06-06 14:00:00,63.65,63.65,63.34,63.65,47311.0,63.5051,63.5051,63.1958,63.5051,47311.0
2023-06-06 14:30:00,63.64,63.69,63.56,63.61,38526.0,63.4952,63.545,63.4153,63.4652,38526.0
2023-06-06 15:00:00,63.62,63.66,63.54,63.61,57509.0,63.4752,63.5151,63.3954,63.4652,57509.0
2023-06-06 15:30:00,63.61,63.67,63.47,63.61,148522.0,63.4652,63.5251,63.3255,63.4652,148522.0
2023-06-07 09:30:00,63.75,64.25,63.47,64.25,93577.0,63.6049,64.1038,63.3255,64.1038,93577.0
2023-06-07 10:00:00,64.26,64.47,64.22,64.47,23920.0,64.1138,64.3233,64.0738,64.3233,23920.0
2023-06-07 10:30:00,64.48,64.59,64.22,64.58,18084.0,64.3333,64.443,64.0738,64.433,18084.0
2023-06-07 11:00:00,64.64,64.84,64.57,64.84,13341.0,64.4929,64.6924,64.423,64.6924,13341.0
2023-06-07 11:30:00,64.84,64.95,64.65,64.7,19450.0,64.6924,64.8022,64.5029,64.5528,19450.0
2023-06-07 12:00:00,64.69,65.0,64.68,64.98,19469.0,64.5428,64.8521,64.5328,64.8321,19469.0
2023-06-07 12:30:00,64.98,65.19,64.95,65.11,25664.0,64.8321,65.0416,64.8022,64.9618,25664.0
2023-06-07 13:00:00,65.08,65.25,64.97,65.24,38724.0,64.9319,65.1015,64.8221,65.0915,38724.0
2023-06-07 13:30:00,65.21,65.24,64.89,65.06,46275.0,65.0616,65.0915,64.7423,64.9119,46275.0
2023-06-07 14:00:00,65.04,65.29,65.04,65.24,49206.0,64.892,65.1414,64.892,65.0915,49206.0
2023-06-07 14:30:00,65.24,65.27,65.08,65.26,33392.0,65.0915,65.1215,64.9319,65.1115,33392.0
2023-06-07 15:00:00,65.27,65.49,65.27,65.49,65274.0,65.1215,65.341,65.1215,65.341,65274.0
2023-06-07 15:30:00,65.48,65.76,65.44,65.71,261794.0,65.331,65.6103,65.2911,65.5605,261794.0
2023-06-08 09:30:00,65.48,65.94,64.96,65.19,39336.0,65.351,65.8101,64.832,65.0616,39336.0
2023-06-08 10:00:00,65.23,65.27,64.88,65.0,24602.0,65.1015,65.1414,64.7522,64.872,24602.0
2023-06-08 10:30:00,65.02,65.2,64.95,65.11,54210.0,64.8919,65.0716,64.8221,64.9817,54210.0
2023-06-08 11:00:00,65.11,65.11,64.78,65.0,18368.0,64.9817,64.9817,64.6524,64.872,18368.0
2023-06-08 11:30:00,65.01,65.17,64.92,65.14,19581.0,64.8819,65.0416,64.7921,65.0117,19581.0
2023-06-08 12:00:00,65.11,65.4,65.1,65.4,23775.0,64.9817,65.2712,64.9718,65.2712,23775.0
2023-06-08 12:30:00,65.41,65.55,65.34,65.5,22413.0,65.2811,65.4209,65.2113,65.371,22413.0
2023-06-08 13:00:00,65.5,65.52,65.26,65.4,15039.0,65.371,65.3909,65.1314,65.2712,15039.0
2023-06-08 13:30:00,65.39,65.43,65.32,65.41,19417.0,65.2612,65.3011,65.1913,65.2811,19417.0
2023-06-08 14:00:00,65.4,65.51,65.33,65.37,20510.0,65.2712,65.381,65.2013,65.2412,20510.0
2023-06-08 14:30:00,65.38,65.49,65.33,65.43,18210.0,65.2512,65.361,65.2013,65.3011,18210.0
2023-06-08 15:00:00,65.43,65.44,65.06,65.15,62150.0,65.3011,65.3111,64.9318,65.0217,62150.0
2023-06-08 15:30:00,65.12,65.26,65.1,65.2,88990.0,64.9917,65.1314,64.9718,65.0716,88990.0
2023-06-09 09:30:00,65.38,66.0,65.19,65.59,95771.0,65.2512,65.87,65.0616,65.4608,95771.0
2023-06-09 10:00:00,65.59,65.77,65.5,65.64,30395.0,65.4608,65.6404,65.371,65.5107,30395.0
2023-06-09 10:30:00,65.63,65.91,65.47,65.82,79817.0,65.5007,65.7802,65.341,65.6903,79817.0
2023-06-09 11:00:00,65.79,65.83,65.09,65.24,32391.0,65.6604,65.7003,64.9618,65.1115,32391.0
2023-06-09 11:30:00,65.23,65.37,65.1,65.21,22492.0,65.1015,65.2412,64.9718,65.0815,22492.0
2023-06-09 12:00:00,65.22,65.32,65.14,65.26,19591.0,65.0915,65.1913,65.0117,65.1314,19591.0
2023-06-09 12:30:00,65.26,65.32,65.16,65.31,28147.0,65.1314,65.1913,65.0316,65.1813,28147.0
2023-06-09 13:00:00,65.32,65.43,65.18,65.29,25088.0,65.1913,65.3011,65.0516,65.1614,25088.0
2023-06-09 13:30:00,65.31,65.35,65.24,65.3,15705.0,65.1813,65.2213,65.1115,65.1714,15705.0
2023-06-09 14:00:00,65.29,65.42,65.26,65.3,14404.0,65.1614,65.2911,65.1314,65.1714,14404.0
2023-06-09 14:30:00,65.3,65.31,65.18,65.24,22718.0,65.1714,65.1813,65.0516,65.1115,22718.0
2023-06-09 15:00:00,65.23,65.35,65.23,65.28,29471.0,65.1015,65.2213,65.1015,65.1514,29471.0
2023-06-09 15:30:00,65.27,65.31,65.13,65.3,108364.0,65.1414,65.1813,65.0017,65.1714,108364.0
2023-06-12 09:30:00,65.34,65.52,64.86,65.46,194596.0,65.2113,65.3909,64.7322,65.3311,194596.0
2023-06-12 10:00:00,65.48,65.48,65.04,65.25,30211.0,65.351,65.351,64.9119,65.1215,30211.0
2023-06-12 10:30:00,65.22,65.25,65.01,65.16,21565.0,65.0915,65.1215,64.8819,65.0316,21565.0
2023-06-12 11:00:00,65.17,65.4,65.17,65.31,17744.0,65.0416,65.2712,65.0416,65.1813,17744.0
2023-06-12 11:30:00,65.32,65.36,65.11,65.22,23620.0,65.1913,65.2312,64.9817,65.0915,23620.0
2023-06-12 12:00:00,65.24,65.33,65.21,65.31,25843.0,65.1115,65.2013,65.0815,65.1813,25843.0
2023-06-12 12:30:00,65.29,65.49,65.27,65.47,50205.0,65.1614,65.361,65.1414,65.341,50205.0
2023-06-12 13:00:00,65.49,65.53,65.36,65.4,17250.0,65.361,65.4009,65.2312,65.2712,17250.0
2023-06-12 13:30:00,65.38,65.6,65.33,65.53,22952.0,65.2512,65.4708,65.2013,65.4009,22952.0
2023-06-12 14:00:00,65.51,65.52,65.36,65.42,26778.0,65.381,65.3909,65.2312,65.2911,26778.0
2023-06-12 14:30:00,65.42,65.7,65.42,65.69,36657.0,65.2911,65.5706,65.2911,65.5606,36657.0
2023-06-12 15:00:00,65.69,65.89,65.68,65.89,31128.0,65.5606,65.7602,65.5506,65.7602,31128.0
2023-06-12 15:30:00,65.9,65.91,65.66,65.72,136981.0,65.7702,65.7802,65.5307,65.5905,136981.0
2023-06-13 09:30:00,65.85,66.0,65.63,65.84,46412.0,65.7203,65.87,65.5007,65.7103,46412.0
2023-06-13 10:00:00,65.86,66.47,65.75,66.46,54758.0,65.7303,66.3391,65.6205,66.3291,54758.0
2023-06-13 10:30:00,66.48,66.49,66.14,66.19,31269.0,66.349,66.359,66.0097,66.0596,31269.0
2023-06-13 11:00:00,66.23,66.34,66.19,66.31,22951.0,66.0995,66.2093,66.0596,66.1794,22951.0
2023-06-13 11:30:00,66.32,66.33,66.17,66.28,14312.0,66.1894,66.1993,66.0397,66.1494,14312.0
2023-06-13 12:00:00,66.29,66.48,66.26,66.48,19033.0,66.1594,66.349,66.1295,66.349,19033.0
2023-06-13 12:30:00,66.46,66.48,66.33,66.39,16446.0,66.3291,66.349,66.1993,66.2592,16446.0
2023-06-13 13:00:00,66.38,66.42,66.28,66.36,22113.0,66.2492,66.2892,66.1494,66.2293,22113.0
2023-06-13 13:30:00,66.37,66.4,66.21,66.25,20840.0,66.2393,66.2692,66.0796,66.1195,20840.0
2023-06-13 14:00:00,66.24,66.29,66.13,66.15,16895.0,66.1095,66.1594,65.9997,66.0197,16895.0
2023-06-13 14:30:00,66.14,66.23,66.06,66.22,16332.0,66.0097,66.0995,65.9299,66.0896,16332.0
2023-06-13 15:00:00,66.24,66.35,66.24,66.3,23974.0,66.1095,66.2193,66.1095,66.1694,23974.0
2023-06-13 15:30:00,66.31,66.33,66.05,66.12,101504.0,66.1794,66.1993,65.9199,65.9898,101504.0
2023-06-14 09:30:00,66.28,66.58,66.18,66.25,20291.0,66.1494,66.4488,66.0496,66.1195,20291.0
2023-06-14 10:00:00,66.31,66.45,66.11,66.11,23051.0,66.1794,66.3191,65.9798,65.9798,23051.0
2023-06-14 10:30:00,66.08,66.15,65.89,66.15,22188.0,65.9498,66.0197,65.7602,66.0197,22188.0
2023-06-14 11:00:00,66.15,66.22,66.0,66.11,13293.0,66.0197,66.0896,65.87,65.9798,13293.0
2023-06-14 11:30:00,66.11,66.16,66.01,66.01,11243.0,65.9798,66.0297,65.88,65.88,11243.0
2023-06-14 12:00:00,66.01,66.03,65.84,65.96,37201.0,65.88,65.8999,65.7103,65.8301,37201.0
2023-06-14 12:30:00,65.98,65.98,65.88,65.89,14525.0,65.85,65.85,65.7502,65.7602,14525.0
2023-06-14 13:00:00,65.91,65.92,65.74,65.75,14345.0,65.7802,65.7901,65.6105,65.6205,14345.0
2023-06-14 13:30:00,65.75,65.79,65.66,65.75,19472.0,65.6205,65.6604,65.5307,65.6205,19472.0
2023-06-14 14:00:00,65.63,65.72,65.1,65.19,31361.0,65.5007,65.5905,64.9718,65.0616,31361.0
2023-06-14 14:30:00,65.22,65.63,65.17,65.58,29089.0,65.0915,65.5007,65.0416,65.4508,29089.0
2023-06-14 15:00:00,65.56,65.79,65.38,65.53,30060.0,65.4309,65.6604,65.2512,65.4009,30060.0
2023-06-14 15:30:00,65.48,65.51,65.0,65.3,144894.0,65.351,65.381,64.872,65.1714,144894.0
2023-06-15 09:30:00,65.25,65.83,65.0,65.78,23546.0,65.1215,65.7003,64.872,65.6504,23546.0
2023-06-15 10:00:00,65.83,65.93,65.53,65.55,20640.0,65.7003,65.8001,65.4009,65.4209,20640.0
2023-06-15 10:30:00,65.59,65.62,65.31,65.48,20072.0,65.4608,65.4907,65.1813,65.351,20072.0
2023-06-15 11:00:00,65.5,65.92,65.44,65.92,20555.0,65.371,65.7901,65.3111,65.7901,20555.0
2023-06-15 11:30:00,65.94,65.94,65.7,65.87,21376.0,65.8101,65.8101,65.5706,65.7402,21376.0
2023-06-15 12:00:00,65.89,65.95,65.83,65.93,23920.0,65.7602,65.8201,65.7003,65.8001,23920.0
2023-06-15 12:30:00,65.93,66.0,65.87,65.96,24375.0,65.8001,65.87,65.7402,65.8301,24375.0
2023-06-15 13:00:00,65.96,65.98,65.8,65.91,21711.0,65.8301,65.85,65.6704,65.7802,21711.0
2023-06-15 13:30:00,65.92,66.09,65.87,66.05,25786.0,65.7901,65.9598,65.7402,65.9199,25786.0
2023-06-15 14:00:00,66.06,66.11,65.97,66.09,21373.0,65.9299,65.9798,65.84,65.9598,21373.0
2023-06-15 14:30:00,66.08,66.41,66.07,66.39,26191.0,65.9498,66.2792,65.9398,66.2592,26191.0
2023-06-15 15:00:00,66.4,66.42,66.14,66.22,36275.0,66.2692,66.2892,66.0097,66.0896,36275.0
2023-06-15 15:30:00,66.23,66.44,66.15,66.44,179616.0,66.0995,66.3091,66.0197,66.3091,179616.0
2023-06-16 09:30:00,66.71,67.05,66.46,66.46,276916.0,66.5786,66.9179,66.3291,66.3291,276916.0
2023-06-16 10:00:00,66.48,66.84,66.45,66.63,28204.0,66.349,66.7083,66.3191,66.4987,28204.0
2023-06-16 10:30:00,66.68,66.79,66.42,66.44,25603.0,66.5486,66.6584,66.2892,66.3091,25603.0
2023-06-16 11:00:00,66.41,66.43,66.05,66.11,51017.0,66.2792,66.2991,65.9199,65.9798,51017.0
2023-06-16 11:30:00,66.14,66.25,65.97,66.11,44182.0,66.0097,66.1195,65.84,65.9798,44182.0
2023-06-16 12:00:00,66.15,66.4,66.04,66.4,24772.0,66.0197,66.2692,65.9099,66.2692,24772.0
2023-06-16 12:30:00,66.42,66.95,66.42,66.93,104440.0,66.2892,66.8181,66.2892,66.7982,104440.0
2023-06-16 13:00:00,66.93,66.99,66.56,66.58,51666.0,66.7982,66.858,66.4289,66.4488,51666.0
2023-06-16 13:30:00,66.59,66.63,66.5,66.55,24331.0,66.4588,66.4987,66.369,66.4189,24331.0
2023-06-16 14:00:00,66.55,66.68,66.5,66.67,25877.0,66.4189,66.5486,66.369,66.5387,25877.0
2023-06-16 14:30:00,66.67,66.68,66.54,66.58,29562.0,66.5387,66.5486,66.4089,66.4488,29562.0
2023-06-16 15:00:00,66.6,66.62,66.03,66.2,134689.0,66.4688,66.4888,65.8999,66.0696,134689.0
2023-06-16 15:30:00,66.18,66.65,66.18,66.65,216639.0,66.0496,66.5187,66.0496,66.5187,216639.0
2023-06-20 09:30:00,66.11,66.14,65.48,65.71,45180.0,65.9798,66.0097,65.351,65.5806,45180.0
2023-06-20 10:00:00,65.7,65.79,65.37,65.48,33638.0,65.5706,65.6604,65.2412,65.351,33638.0
2023-06-20 10:30:00,65.51,65.68,65.48,65.68,17418.0,65.381,65.5506,65.351,65.5506,17418.0
2023-06-20 11:00:00,65.67,65.7,65.46,65.48,19608.0,65.5406,65.5706,65.3311,65.351,19608.0
2023-06-20 11:30:00,65.46,65.91,65.46,65.86,19097.0,65.3311,65.7802,65.3311,65.7303,19097.0
2023-06-20 12:00:00,65.8,65.85,65.7,65.78,13963.0,65.6704,65.7203,65.5706,65.6504,13963.0
2023-06-20 12:30:00,65.75,65.96,65.69,65.9,16857.0,65.6205,65.8301,65.5606,65.7702,16857.0
2023-06-20 13:00:00,65.93,65.95,65.76,65.91,18277.0,65.8001,65.8201,65.6305,65.7802,18277.0
2023-06-20 13:30:00,65.87,65.95,65.81,65.85,16373.0,65.7402,65.8201,65.6804,65.7203,16373.0
2023-06-20 14:00:00,65.85,65.9,65.82,65.87,14893.0,65.7203,65.7702,65.6903,65.7402,14893.0
2023-06-20 14:30:00,65.87,65.93,65.78,65.9,20525.0,65.7402,65.8001,65.6504,65.7702,20525.0
2023-06-20 15:00:00,65.92,65.94,65.85,65.88,26177.0,65.7901,65.8101,65.7203,65.7502,26177.0
2023-06-20 15:30:00,65.88,66.14,65.81,66.06,118692.0,65.7502,66.0097,65.6804,65.9299,118692.0
2023-06-21 09:30:00,65.78,65.95,65.55,65.9,68540.0,65.6504,65.8201,65.4209,65.7702,68540.0
2023-06-21 10:00:00,65.9,66.12,65.79,66.11,27505.0,65.7702,65.9898,65.6604,65.9798,27505.0
2023-06-21 10:30:00,66.14,66.3,65.94,66.15,40450.0,66.0097,66.1694,65.8101,66.0197,40450.0
2023-06-21 11:00:00,66.18,66.27,66.08,66.26,13960.0,66.0496,66.1395,65.9498,66.1295,13960.0
2023-06-21 11:30:00,66.22,66.33,66.12,66.26,15758.0,66.0896,66.1993,65.9898,66.1295,15758.0
2023-06-21 12:00:00,66.28,66.39,66.24,66.3,14042.0,66.1494,66.2592,66.1095,66.1694,14042.0
2023-06-21 12:30:00,66.29,66.37,66.05,66.11,27104.0,66.1594,66.2393,65.9199,65.9798,27104.0
2023-06-21 13:00:00,66.09,66.31,66.05,66.3,21175.0,65.9598,66.1794,65.9199,66.1694,21175.0
2023-06-21 13:30:00,66.3,66.46,66.25,66.45,18158.0,66.1694,66.3291,66.1195,66.3191,18158.0
2023-06-21 14:00:00,66.46,66.67,66.38,66.65,20898.0,66.3291,66.5387,66.2492,66.5187,20898.0
2023-06-21 14:30:00,66.66,66.75,66.63,66.64,23467.0,66.5287,66.6185,66.4987,66.5087,23467.0
2023-06-21 15:00:00,66.66,66.66,66.53,66.55,29303.0,66.5287,66.5287,66.3989,66.4189,29303.0
2023-06-21 15:30:00,66.55,66.76,66.41,66.55,123360.0,66.4189,66.6285,66.2792,66.4189,123360.0
2023-06-22 09:30:00,66.15,66.5,65.56,65.9,68528.0,66.0197,66.369,65.4309,65.7702,68528.0
2023-06-22 10:00:00,65.9,66.02,65.81,65.98,39364.0,65.7702,65.8899,65.6804,65.85,39364.0
2023-06-22 10:30:00,65.97,66.11,65.74,65.81,29036.0,65.84,65.9798,65.6105,65.6804,29036.0
2023-06-22 11:00:00,65.78,65.87,65.6,65.69,73464.0,65.6504,65.7402,65.4708,65.5606,73464.0
2023-06-22 11:30:00,65.72,65.87,65.7,65.72,14366.0,65.5905,65.7402,65.5706,65.5905,14366.0
2023-06-22 12:00:00,65.73,65.78,65.61,65.78,22097.0,65.6005,65.6504,65.4808,65.6504,22097.0
2023-06-22 12:30:00,65.77,65.87,65.68,65.73,22101.0,65.6404,65.7402,65.5506,65.6005,22101.0
2023-06-22 13:00:00,65.74,65.74,65.51,65.51,25655.0,65.6105,65.6105,65.381,65.381,25655.0
2023-06-22 13:30:00,65.54,65.62,65.49,65.58,27530.0,65.4109,65.4907,65.361,65.4508,27530.0
2023-06-22 14:00:00,65.59,65.72,65.43,65.7,44735.0,65.4608,65.5905,65.3011,65.5706,44735.0
2023-06-22 14:30:00,65.7,65.76,65.57,65.63,30029.0,65.5706,65.6305,65.4408,65.5007,30029.0
2023-06-22 15:00:00,65.64,65.67,65.47,65.47,35216.0,65.5107,65.5406,65.341,65.341,35216.0
2023-06-22 15:30:00,65.47,65.64,65.4,65.45,114383.0,65.341,65.5107,65.2712,65.3211,114383.0
2023-06-23 09:30:00,64.73,64.96,64.45,64.95,36729.0,64.6025,64.832,64.323,64.8221,36729.0
2023-06-23 10:00:00,64.95,64.99,64.73,64.91,22738.0,64.8221,64.862,64.6025,64.7821,22738.0
2023-06-23 10:30:00,64.88,65.07,64.81,64.95,25274.0,64.7522,64.9418,64.6823,64.8221,25274.0
2023-06-23 11:00:00,64.97,65.04,64.77,64.84,22267.0,64.842,64.9119,64.6424,64.7123,22267.0
2023-06-23 11:30:00,64.86,64.99,64.8,64.94,17950.0,64.7322,64.862,64.6724,64.8121,17950.0
2023-06-23 12:00:00,64.97,65.11,64.93,65.11,18336.0,64.842,64.9817,64.8021,64.9817,18336.0
2023-06-23 12:30:00,65.1,65.12,64.94,65.02,20746.0,64.9718,64.9917,64.8121,64.8919,20746.0
2023-06-23 13:00:00,65.02,65.05,64.88,64.92,21496.0,64.8919,64.9219,64.7522,64.7921,21496.0
2023-06-23 13:30:00,64.95,65.01,64.9,64.91,29900.0,64.8221,64.8819,64.7722,64.7821,29900.0
2023-06-23 14:00:00,64.92,64.92,64.66,64.68,46947.0,64.7921,64.7921,64.5326,64.5526,46947.0
2023-06-23 14:30:00,64.7,64.71,64.52,64.54,29965.0,64.5725,64.5825,64.3929,64.4129,29965.0
2023-06-23 15:00:00,64.53,64.65,64.42,64.51,37937.0,64.4029,64.5226,64.2931,64.3829,37937.0
2023-06-23 15:30:00,64.51,65.01,64.5,64.92,156677.0,64.3829,64.8819,64.3729,64.7921,156677.0
2023-06-26 09:30:00,64.92,65.26,64.62,65.17,27569.0,64.7921,65.1314,64.4927,65.0416,27569.0
2023-06-26 10:00:00,65.21,65.22,64.98,64.98,12571.0,65.0815,65.0915,64.852,64.852,12571.0
2023-06-26 10:30:00,64.93,64.96,64.74,64.92,10716.0,64.8021,64.832,64.6125,64.7921,10716.0
2023-06-26 11:00:00,64.94,65.02,64.86,64.94,12059.0,64.8121,64.8919,64.7322,64.8121,12059.0
2023-06-26 11:30:00,64.96,65.14,64.94,65.1,26192.0,64.832,65.0117,64.8121,64.9718,26192.0
2023-06-26 12:00:00,65.12,65.25,65.0,65.24,29047.0,64.9917,65.1215,64.872,65.1115,29047.0
2023-06-26 12:30:00,65.22,65.32,65.17,65.3,20453.0,65.0915,65.1913,65.0416,65.1714,20453.0
2023-06-26 13:00:00,65.32,65.33,65.19,65.24,20496.0,65.1913,65.2013,65.0616,65.1115,20496.0
2023-06-26 13:30:00,65.24,65.27,65.15,65.2,25897.0,65.1115,65.1414,65.0217,65.0716,25897.0
2023-06-26 14:00:00,65.2,65.26,65.0,65.06,23754.0,65.0716,65.1314,64.872,64.9318,23754.0
2023-06-26 14:30:00,65.09,65.2,65.06,65.17,22884.0,64.9618,65.0716,64.9318,65.0416,22884.0
2023-06-26 15:00:00,65.16,65.22,65.12,65.17,41125.0,65.0316,65.0915,64.9917,65.0416,41125.0
2023-06-26 15:30:00,65.16,65.26,65.11,65.24,122278.0,65.0316,65.1314,64.9817,65.1115,122278.0
2023-06-27 09:30:00,65.22,65.3,65.01,65.23,15085.0,65.0915,65.1714,64.8819,65.1015,15085.0
2023-06-27 10:00:00,65.3,65.77,65.24,65.67,17566.0,65.1714,65.6404,65.1115,65.5406,17566.0
2023-06-27 10:30:00,65.69,66.01,65.68,65.95,18973.0,65.5606,65.88,65.5506,65.8201,18973.0
2023-06-27 11:00:00,65.97,66.16,65.96,66.08,20767.0,65.84,66.0297,65.8301,65.9498,20767.0
2023-06-27 11:30:00,66.08,66.17,65.99,66.14,14552.0,65.9498,66.0397,65.86,66.0097,14552.0
2023-06-27 12:00:00,66.11,66.16,66.06,66.12,13644.0,65.9798,66.0297,65.9299,65.9898,13644.0
2023-06-27 12:30:00,66.12,66.29,66.1,66.12,8666.0,65.9898,66.1594,65.9698,65.9898,8666.0
2023-06-27 13:00:00,66.13,66.21,66.02,66.17,25177.0,65.9997,66.0796,65.8899,66.0397,25177.0
2023-06-27 13:30:00,66.18,66.34,66.18,66.31,17286.0,66.0496,66.2093,66.0496,66.1794,17286.0
2023-06-27 14:00:00,66.3,66.37,66.22,66.31,17416.0,66.1694,66.2393,66.0896,66.1794,17416.0
2023-06-27 14:30:00,66.31,66.4,66.27,66.34,28103.0,66.1794,66.2692,66.1395,66.2093,28103.0
2023-06-27 15:00:00,66.35,66.48,66.32,66.43,56620.0,66.2193,66.349,66.1894,66.2991,56620.0
2023-06-27 15:30:00,66.45,66.5,66.36,66.44,138522.0,66.3191,66.369,66.2293,66.3091,138522.0
2023-06-28 09:30:00,66.19,66.43,65.66,66.27,41039.0,66.0596,66.2991,65.5307,66.1395,41039.0
2023-06-28 10:00:00,66.31,66.37,66.04,66.22,120982.0,66.1794,66.2393,65.9099,66.0896,120982.0
2023-06-28 10:30:00,66.23,66.36,66.21,66.26,27790.0,66.0995,66.2293,66.0796,66.1295,27790.0
2023-06-28 11:00:00,66.27,66.37,66.23,66.3,22457.0,66.1395,66.2393,66.0995,66.1694,22457.0
2023-06-28 11:30:00,66.27,66.38,66.14,66.16,45359.0,66.1395,66.2492,66.0097,66.0297,45359.0
2023-06-28 12:00:00,66.17,66.4,66.13,66.23,40488.0,66.0397,66.2692,65.9997,66.0995,40488.0
2023-06-28 12:30:00,66.26,66.39,65.97,66.02,46360.0,66.1295,66.2592,65.84,65.8899,46360.0
2023-06-28 13:00:00,66.08,66.23,65.96,66.23,13765.0,65.9498,66.0995,65.8301,66.0995,13765.0
2023-06-28 13:30:00,66.24,66.35,66.13,66.35,20342.0,66.1095,66.2193,65.9997,66.2193,20342.0
2023-06-28 14:00:00,66.34,66.36,66.28,66.33,15501.0,66.2093,66.2293,66.1494,66.1993,15501.0
2023-06-28 14:30:00,66.33,66.39,66.3,66.36,24920.0,66.1993,66.2592,66.1694,66.2293,24920.0
2023-06-28 15:00:00,66.38,66.49,66.32,66.34,22892.0,66.2492,66.359,66.1894,66.2093,22892.0
2023-06-28 15:30:00,66.35,66.55,66.29,66.44,152534.0,66.2193,66.4189,66.1594,66.3091,152534.0
2023-06-29 09:30:00,66.49,67.21,66.45,67.15,26354.0,66.359,67.0776,66.3191,67.0177,26354.0
2023-06-29 10:00:00,67.14,67.5,67.14,67.43,28174.0,67.0077,67.367,67.0077,67.2972,28174.0
2023-06-29 10:30:00,67.46,67.53,67.39,67.46,39127.0,67.3271,67.397,67.2572,67.3271,39127.0
2023-06-29 11:00:00,67.44,67.49,67.25,67.32,23167.0,67.3072,67.3571,67.1175,67.1874,23167.0
2023-06-29 11:30:00,67.33,67.37,67.23,67.26,21492.0,67.1974,67.2373,67.0976,67.1275,21492.0
2023-06-29 12:00:00,67.27,67.34,67.21,67.28,16356.0,67.1375,67.2073,67.0776,67.1475,16356.0
2023-06-29 12:30:00,67.28,67.32,67.21,67.24,17033.0,67.1475,67.1874,67.0776,67.1075,17033.0
2023-06-29 13:00:00,67.22,67.26,67.11,67.24,31556.0,67.0876,67.1275,66.9778,67.1075,31556.0
2023-06-29 13:30:00,67.24,67.25,67.08,67.15,30106.0,67.1075,67.1175,66.9479,67.0177,30106.0
2023-06-29 14:00:00,67.14,67.18,67.0,67.18,21592.0,67.0077,67.0477,66.868,67.0477,21592.0
2023-06-29 14:30:00,67.16,67.27,67.14,67.27,80141.0,67.0277,67.1375,67.0077,67.1375,80141.0
2023-06-29 15:00:00,67.28,67.35,67.26,67.33,30926.0,67.1475,67.2173,67.1275,67.1974,30926.0
2023-06-29 15:30:00,67.33,67.34,67.16,67.34,133555.0,67.1974,67.2073,67.0277,67.2073,133555.0
2023-06-30 09:30:00,67.88,68.0,67.47,67.82,38636.0,67.7463,67.866,67.3371,67.6864,38636.0
2023-06-30 10:00:00,67.82,67.9,67.71,67.84,32751.0,67.6864,67.7662,67.5766,67.7064,32751.0
2023-06-30 10:30:00,67.86,67.86,67.41,67.7,35077.0,67.7263,67.7263,67.2772,67.5666,35077.0
2023-06-30 11:00:00,67.7,67.84,67.68,67.81,40850.0,67.5666,67.7064,67.5467,67.6764,40850.0
2023-06-30 11:30:00,67.81,67.82,67.67,67.73,25357.0,67.6764,67.6864,67.5367,67.5966,25357.0
2023-06-30 12:00:00,67.74,68.0,67.74,67.99,27596.0,67.6066,67.866,67.6066,67.8561,27596.0
2023-06-30 12:30:00,67.99,68.01,67.89,67.9,34276.0,67.8561,67.876,67.7563,67.7662,34276.0
2023-06-30 13:00:00,67.91,68.06,67.9,68.0,21135.0,67.7762,67.9259,67.7662,67.866,21135.0
2023-06-30 13:30:00,68.01,68.08,67.99,68.06,17000.0,67.876,67.9459,67.8561,67.9259,17000.0
2023-06-30 14:00:00,68.06,68.14,68.03,68.09,34436.0,67.9259,68.0058,67.896,67.9559,34436.0
2023-06-30 14:30:00,68.1,68.25,67.97,68.02,24917.0,67.9659,68.1156,67.8361,67.886,24917.0
2023-06-30 15:00:00,68.0,68.01,67.87,67.92,22008.0,67.866,67.876,67.7363,67.7862,22008.0
2023-06-30 15:30:00,67.9,67.9,67.59,67.6,107582.0,67.7662,67.7662,67.4569,67.4668,107582.0
2023-07-03 09:30:00,67.38,67.85,67.21,67.67,71703.0,67.2473,67.7163,67.0776,67.5367,71703.0
2023-07-03 10:00:00,67.69,68.02,67.61,68.02,55861.0,67.5567,67.886,67.4768,67.886,55861.0
2023-07-03 10:30:00,68.03,68.14,67.94,67.99,41396.0,67.896,68.0058,67.8062,67.8561,41396.0
2023-07-03 11:00:00,68.01,68.18,67.93,68.0,22758.0,67.876,68.0457,67.7962,67.866,22758.0
2023-07-03 11:30:00,67.98,68.09,67.92,67.98,24797.0,67.8461,67.9559,67.7862,67.8461,24797.0
2023-07-03 12:00:00,67.98,68.14,67.94,68.07,28410.0,67.8461,68.0058,67.8062,67.9359,28410.0
2023-07-03 12:30:00,68.08,68.14,67.99,68.0,72565.0,67.9459,68.0058,67.8561,67.866,72565.0
2023-07-05 09:30:00,67.4,67.48,66.85,67.2,47556.0,67.2672,67.3471,66.7183,67.0676,47556.0
2023-07-05 10:00:00,67.23,67.25,66.9,66.96,29867.0,67.0976,67.1175,66.7682,66.8281,29867.0
2023-07-05 10:30:00,66.97,67.21,66.95,67.19,33122.0,66.8381,67.0776,66.8181,67.0576,33122.0
2023-07-05 11:00:00,67.21,67.44,67.2,67.41,20504.0,67.0776,67.3072,67.0676,67.2772,20504.0
2023-07-05 11:30:00,67.42,67.51,67.24,67.28,23275.0,67.2872,67.377,67.1075,67.1475,23275.0
2023-07-05 12:00:00,67.28,67.38,67.28,67.33,22767.0,67.1475,67.2473,67.1475,67.1974,22767.0
2023-07-05 12:30:00,67.32,67.32,67.14,67.23,18299.0,67.1874,67.1874,67.0077,67.0976,18299.0
2023-07-05 13:00:00,67.23,67.33,67.12,67.31,16972.0,67.0976,67.1974,66.9878,67.1774,16972.0
2023-07-05 13:30:00,67.31,67.38,67.27,67.34,22096.0,67.1774,67.2473,67.1375,67.2073,22096.0
2023-07-05 14:00:00,67.34,67.34,67.14,67.25,44325.0,67.2073,67.2073,67.0077,67.1175,44325.0
2023-07-05 14:30:00,67.25,67.37,67.25,67.35,30047.0,67.1175,67.2373,67.1175,67.2173,30047.0
2023-07-05 15:00:00,67.37,67.46,67.33,67.45,23958.0,67.2373,67.3271,67.1974,67.3171,23958.0
2023-07-05 15:30:00,67.45,67.45,67.14,67.16,108432.0,67.3171,67.3171,67.0077,67.0277,108432.0
2023-07-06 09:30:00,67.5,67.63,66.96,67.06,63120.0,67.367,67.4968,66.8281,66.9279,63120.0
2023-07-06 10:00:00,67.06,67.12,66.59,66.61,45374.0,66.9279,66.9878,66.4588,66.4788,45374.0
2023-07-06 10:30:00,66.59,66.72,66.49,66.54,40072.0,66.4588,66.5886,66.359,66.4089,40072.0
2023-07-06 11:00:00,66.56,66.76,66.51,66.58,36829.0,66.4289,66.6285,66.379,66.4488,36829.0
2023-07-06 11:30:00,66.57,66.75,66.43,66.74,29971.0,66.4389,66.6185,66.2991,66.6085,29971.0
2023-07-06 12:00:00,66.75,66.79,66.63,66.72,30736.0,66.6185,66.6584,66.4987,66.5886,30736.0
2023-07-06 12:30:00,66.71,66.86,66.5,66.85,27919.0,66.5786,66.7283,66.369,66.7183,27919.0
2023-07-06 13:00:00,66.85,66.95,66.74,66.85,22044.0,66.7183,66.8181,66.6085,66.7183,22044.0
2023-07-06 13:30:00,66.84,66.93,66.84,66.88,26032.0,66.7083,66.7982,66.7083,66.7483,26032.0
2023-07-06 14:00:00,66.88,66.94,66.78,66.91,19020.0,66.7483,66.8081,66.6485,66.7782,19020.0
2023-07-06 14:30:00,66.92,67.1,66.91,67.09,21066.0,66.7882,66.9678,66.7782,66.9578,21066.0
2023-07-06 15:00:00,67.08,67.13,67.04,67.04,27649.0,66.9479,66.9978,66.9079,66.9079,27649.0
2023-07-06 15:30:00,67.04,67.16,66.95,67.02,151742.0,66.9079,67.0277,66.8181,66.888,151742.0
2023-07-07 09:30:00,67.02,67.72,66.99,67.58,80731.0,66.888,67.5866,66.858,67.4469,80731.0
2023-07-07 10:00:00,67.59,67.72,67.44,67.7,29088.0,67.4569,67.5866,67.3072,67.5666,29088.0
2023-07-07 10:30:00,67.69,67.85,67.61,67.77,30709.0,67.5567,67.7163,67.4768,67.6365,30709.0
2023-07-07 11:00:00,67.77,67.83,67.64,67.71,14362.0,67.6365,67.6964,67.5068,67.5766,14362.0
2023-07-07 11:30:00,67.72,67.98,67.66,67.76,21088.0,67.5866,67.8461,67.5267,67.6265,21088.0
2023-07-07 12:00:00,67.78,67.81,67.72,67.81,14327.0,67.6465,67.6764,67.5866,67.6764,14327.0
2023-07-07 12:30:00,67.83,68.28,67.83,68.24,42925.0,67.6964,68.1455,67.6964,68.1056,42925.0
2023-07-07 13:00:00,68.26,68.32,68.18,68.22,25578.0,68.1255,68.1854,68.0457,68.0856,25578.0
2023-07-07 13:30:00,68.23,68.23,67.86,67.93,28616.0,68.0956,68.0956,67.7263,67.7962,28616.0
2023-07-07 14:00:00,67.94,67.98,67.87,67.98,19925.0,67.8062,67.8461,67.7363,67.8461,19925.0
2023-07-07 14:30:00,67.97,67.97,67.8,67.88,26310.0,67.8361,67.8361,67.6664,67.7463,26310.0
2023-07-07 15:00:00,67.87,67.9,67.71,67.73,38052.0,67.7363,67.7662,67.5766,67.5966,38052.0
2023-07-07 15:30:00,67.75,67.79,67.38,67.53,197779.0,67.6165,67.6565,67.2473,67.397,197779.0
2023-07-10 09:30:00,67.22,68.18,67.01,68.13,36080.0,67.0876,68.0457,66.878,67.9958,36080.0
2023-07-10 10:00:00,68.17,68.27,67.92,67.94,23102.0,68.0357,68.1355,67.7862,67.8062,23102.0
2023-07-10 10:30:00,67.95,68.0,67.69,67.72,17783.0,67.8161,67.866,67.5567,67.5866,17783.0
2023-07-10 11:00:00,67.74,67.76,67.6,67.66,34822.0,67.6066,67.6265,67.4668,67.5267,34822.0
2023-07-10 11:30:00,67.67,67.86,67.66,67.85,25814.0,67.5367,67.7263,67.5267,67.7163,25814.0
2023-07-10 12:00:00,67.87,67.94,67.71,67.94,31139.0,67.7363,67.8062,67.5766,67.8062,31139.0
2023-07-10 12:30:00,67.95,67.95,67.76,67.79,12143.0,67.8161,67.8161,67.6265,67.6565,12143.0
2023-07-10 13:00:00,67.79,67.85,67.73,67.74,17225.0,67.6565,67.7163,67.5966,67.6066,17225.0
2023-07-10 13:30:00,67.75,67.89,67.71,67.89,19887.0,67.6165,67.7563,67.5766,67.7563,19887.0
2023-07-10 14:00:00,67.9,67.92,67.77,67.9,34821.0,67.7662,67.7862,67.6365,67.7662,34821.0
2023-07-10 14:30:00,67.9,67.93,67.81,67.88,20313.0,67.7662,67.7962,67.6764,67.7463,20313.0
2023-07-10 15:00:00,67.88,67.92,67.83,67.9,26163.0,67.7463,67.7862,67.6964,67.7662,26163.0
2023-07-10 15:30:00,67.9,68.08,67.86,68.07,144722.0,67.7662,67.9459,67.7263,67.9359,144722.0
2023-07-11 09:30:00,68.21,68.57,67.98,68.56,18992.0,68.0756,68.4349,67.8461,68.4249,18992.0
2023-07-11 10:00:00,68.58,68.63,68.27,68.29,17167.0,68.4449,68.4948,68.1355,68.1555,17167.0
2023-07-11 10:30:00,68.26,68.27,68.11,68.14,11703.0,68.1255,68.1355,67.9758,68.0058,11703.0
2023-07-11 11:00:00,68.16,68.42,68.16,68.34,12130.0,68.0257,68.2852,68.0257,68.2054,12130.0
2023-07-11 11:30:00,68.34,68.6,68.31,68.53,18565.0,68.2054,68.4649,68.1754,68.395,18565.0
2023-07-11 12:00:00,68.54,68.58,68.4,68.48,14581.0,68.405,68.4449,68.2653,68.3451,14581.0
2023-07-11 12:30:00,68.46,68.56,68.41,68.54,10956.0,68.3251,68.4249,68.2752,68.405,10956.0
2023-07-11 13:00:00,68.55,68.61,68.52,68.55,12686.0,68.415,68.4748,68.385,68.415,12686.0
2023-07-11 13:30:00,68.56,68.62,68.48,68.59,22039.0,68.4249,68.4848,68.3451,68.4549,22039.0
2023-07-11 14:00:00,68.59,68.63,68.53,68.61,21594.0,68.4549,68.4948,68.395,68.4748,21594.0
2023-07-11 14:30:00,68.65,68.65,68.56,68.64,19666.0,68.5148,68.5148,68.4249,68.5048,19666.0
2023-07-11 15:00:00,68.66,68.9,68.66,68.86,32703.0,68.5247,68.7643,68.5247,68.7244,32703.0
2023-07-11 15:30:00,68.85,69.14,68.78,69.05,133350.0,68.7144,69.0038,68.6445,68.914,133350.0
2023-07-12 09:30:00,69.73,69.8,69.16,69.29,26788.0,69.5926,69.6625,69.0238,69.1535,26788.0
2023-07-12 10:00:00,69.31,69.31,68.79,68.91,25495.0,69.1735,69.1735,68.6545,68.7743,25495.0
2023-07-12 10:30:00,68.93,69.14,68.93,69.14,8507.0,68.7942,69.0038,68.7942,69.0038,8507.0
2023-07-12 11:00:00,69.15,69.17,68.95,68.96,9208.0,69.0138,69.0337,68.8142,68.8242,9208.0
2023-07-12 11:30:00,68.96,69.11,68.87,69.03,32684.0,68.8242,68.9739,68.7343,68.894,32684.0
2023-07-12 12:00:00,69.0,69.02,68.75,68.76,26674.0,68.8641,68.884,68.6146,68.6246,26674.0
2023-07-12 12:30:00,68.77,69.04,68.77,68.95,22560.0,68.6345,68.904,68.6345,68.8142,22560.0
2023-07-12 13:00:00,68.94,69.01,68.88,68.95,9479.0,68.8042,68.8741,68.7443,68.8142,9479.0
2023-07-12 13:30:00,68.95,69.08,68.93,68.98,11289.0,68.8142,68.9439,68.7942,68.8441,11289.0
2023-07-12 14:00:00,69.0,69.03,68.91,69.0,16048.0,68.8641,68.894,68.7743,68.8641,16048.0
2023-07-12 14:30:00,68.98,69.02,68.96,68.99,10861.0,68.8441,68.884,68.8242,68.8541,10861.0
2023-07-12 15:00:00,68.94,68.94,68.63,68.75,10265.0,68.8042,68.8042,68.4948,68.6146,10265.0
2023-07-12 15:30:00,68.75,68.79,68.48,68.49,124601.0,68.6146,68.6545,68.3451,68.3551,124601.0
2023-07-13 09:30:00,68.49,68.79,68.26,68.77,27758.0,68.3551,68.6545,68.1255,68.6345,27758.0
2023-07-13 10:00:00,68.77,68.96,68.72,68.96,16158.0,68.6345,68.8242,68.5846,68.8242,16158.0
2023-07-13 10:30:00,68.91,69.07,68.81,68.91,27462.0,68.7743,68.9339,68.6745,68.7743,27462.0
2023-07-13 11:00:00,68.93,68.93,68.74,68.8,27386.0,68.7942,68.7942,68.6046,68.6645,27386.0
2023-07-13 11:30:00,68.79,68.83,68.64,68.77,17607.0,68.6545,68.6944,68.5048,68.6345,17607.0
2023-07-13 12:00:00,68.76,68.77,68.53,68.63,14714.0,68.6246,68.6345,68.395,68.4948,14714.0
2023-07-13 12:30:00,68.6,68.81,68.57,68.72,20620.0,68.4649,68.6745,68.4349,68.5846,20620.0
2023-07-13 13:00:00,68.76,68.87,68.63,68.87,18835.0,68.6246,68.7343,68.4948,68.7343,18835.0
2023-07-13 13:30:00,68.88,68.9,68.8,68.83,34885.0,68.7443,68.7643,68.6645,68.6944,34885.0
2023-07-13 14:00:00,68.83,69.11,68.82,69.0,56628.0,68.6944,68.9739,68.6844,68.8641,56628.0
2023-07-13 14:30:00,69.01,69.08,68.95,69.0,42897.0,68.8741,68.9439,68.8142,68.8641,42897.0
2023-07-13 15:00:00,69.02,69.02,68.9,68.93,22297.0,68.884,68.884,68.7643,68.7942,22297.0
2023-07-13 15:30:00,68.94,68.98,68.85,68.93,91140.0,68.8042,68.8441,68.7144,68.7942,91140.0
2023-07-14 09:30:00,68.68,68.68,67.74,67.84,31324.0,68.5447,68.5447,67.6066,67.7064,31324.0
2023-07-14 10:00:00,67.73,67.73,67.31,67.41,49314.0,67.5966,67.5966,67.1774,67.2772,49314.0
2023-07-14 10:30:00,67.38,67.41,67.1,67.33,53495.0,67.2473,67.2772,66.9678,67.1974,53495.0
2023-07-14 11:00:00,67.28,67.32,67.11,67.25,68279.0,67.1475,67.1874,66.9778,67.1175,68279.0
2023-07-14 11:30:00,67.26,67.54,67.23,67.32,24178.0,67.1275,67.407,67.0976,67.1874,24178.0
2023-07-14 12:00:00,67.33,67.42,67.24,67.29,12742.0,67.1974,67.2872,67.1075,67.1574,12742.0
2023-07-14 12:30:00,67.28,67.39,67.24,67.31,12117.0,67.1475,67.2572,67.1075,67.1774,12117.0
2023-07-14 13:00:00,67.34,67.43,67.3,67.41,19409.0,67.2073,67.2972,67.1674,67.2772,19409.0
2023-07-14 13:30:00,67.43,67.56,67.41,67.41,31529.0,67.2972,67.4269,67.2772,67.2772,31529.0
2023-07-14 14:00:00,67.41,67.53,67.38,67.42,33895.0,67.2772,67.397,67.2473,67.2872,33895.0
2023-07-14 14:30:00,67.45,67.49,67.31,67.35,14153.0,67.3171,67.3571,67.1774,67.2173,14153.0
2023-07-14 15:00:00,67.34,67.34,67.15,67.27,37851.0,67.2073,67.2073,67.0177,67.1375,37851.0
2023-07-14 15:30:00,67.28,67.42,67.2,67.39,121153.0,67.1475,67.2872,67.0676,67.2572,121153.0
2023-07-17 09:30:00,67.46,67.52,67.03,67.39,42618.0,67.3271,67.387,66.898,67.2572,42618.0
2023-07-17 10:00:00,67.36,67.42,67.2,67.31,33177.0,67.2273,67.2872,67.0676,67.1774,33177.0
2023-07-17 10:30:00,67.32,67.46,67.15,67.37,16385.0,67.1874,67.3271,67.0177,67.2373,16385.0
2023-07-17 11:00:00,67.37,67.54,67.36,67.5,27139.0,67.2373,67.407,67.2273,67.367,27139.0
2023-07-17 11:30:00,67.52,67.62,67.47,67.52,23017.0,67.387,67.4868,67.3371,67.387,23017.0
2023-07-17 12:00:00,67.48,67.5,67.29,67.34,10310.0,67.3471,67.367,67.1574,67.2073,10310.0
2023-07-17 12:30:00,67.33,67.36,67.27,67.34,9392.0,67.1974,67.2273,67.1375,67.2073,9392.0
2023-07-17 13:00:00,67.34,67.37,67.25,67.36,9455.0,67.2073,67.2373,67.1175,67.2273,9455.0
2023-07-17 13:30:00,67.37,67.43,67.26,67.3,16920.0,67.2373,67.2972,67.1275,67.1674,16920.0
2023-07-17 14:00:00,67.31,67.46,67.3,67.43,14272.0,67.1774,67.3271,67.1674,67.2972,14272.0
2023-07-17 14:30:00,67.45,67.51,67.38,67.5,18158.0,67.3171,67.377,67.2473,67.367,18158.0
2023-07-17 15:00:00,67.5,67.56,67.45,67.5,29535.0,67.367,67.4269,67.3171,67.367,29535.0
2023-07-17 15:30:00,67.49,67.51,67.3,67.44,136056.0,67.3571,67.377,67.1674,67.3072,136056.0
2023-07-18 09:30:00,67.5,68.57,67.5,68.4,96670.0,67.367,68.4349,67.367,68.2653,96670.0
2023-07-18 10:00:00,68.39,68.53,68.11,68.15,53752.0,68.2553,68.395,67.9758,68.0158,53752.0
2023-07-18 10:30:00,68.16,68.19,68.02,68.09,25441.0,68.0257,68.0557,67.886,67.9559,25441.0
2023-07-18 11:00:00,68.07,68.19,68.03,68.12,30823.0,67.9359,68.0557,67.896,67.9858,30823.0
2023-07-18 11:30:00,68.1,68.1,67.71,67.81,19187.0,67.9659,67.9659,67.5766,67.6764,19187.0
2023-07-18 12:00:00,67.82,67.87,67.45,67.49,20656.0,67.6864,67.7363,67.3171,67.3571,20656.0
2023-07-18 12:30:00,67.48,67.57,67.44,67.46,10505.0,67.3471,67.4369,67.3072,67.3271,10505.0
2023-07-18 13:00:00,67.46,67.46,67.24,67.25,35866.0,67.3271,67.3271,67.1075,67.1175,35866.0
2023-07-18 13:30:00,67.27,67.38,67.12,67.24,82986.0,67.1375,67.2473,66.9878,67.1075,82986.0
2023-07-18 14:00:00,67.24,67.39,67.18,67.39,41839.0,67.1075,67.2572,67.0477,67.2572,41839.0
2023-07-18 14:30:00,67.4,67.54,67.38,67.52,45881.0,67.2672,67.407,67.2473,67.387,45881.0
2023-07-18 15:00:00,67.58,67.86,67.52,67.76,22046.0,67.4469,67.7263,67.387,67.6265,22046.0
2023-07-18 15:30:00,67.74,67.94,67.68,67.92,152837.0,67.6066,67.8062,67.5467,67.7862,152837.0
2023-07-19 09:30:00,67.86,68.16,67.65,67.84,61763.0,67.7263,68.0257,67.5167,67.7064,61763.0
2023-07-19 10:00:00,67.84,67.99,67.72,67.9,52157.0,67.7064,67.8561,67.5866,67.7662,52157.0
2023-07-19 10:30:00,67.9,67.92,67.34,67.36,43616.0,67.7662,67.7862,67.2073,67.2273,43616.0
2023-07-19 11:00:00,67.37,67.44,67.19,67.35,36514.0,67.2373,67.3072,67.0576,67.2173,36514.0
2023-07-19 11:30:00,67.35,67.45,67.27,67.33,32681.0,67.2173,67.3171,67.1375,67.1974,32681.0
2023-07-19 12:00:00,67.31,67.47,67.08,67.47,23972.0,67.1774,67.3371,66.9479,67.3371,23972.0
2023-07-19 12:30:00,67.46,67.46,67.22,67.41,21447.0,67.3271,67.3271,67.0876,67.2772,21447.0
2023-07-19 13:00:00,67.41,67.47,67.31,67.34,26469.0,67.2772,67.3371,67.1774,67.2073,26469.0
2023-07-19 13:30:00,67.34,67.37,67.28,67.35,26282.0,67.2073,67.2373,67.1475,67.2173,26282.0
2023-07-19 14:00:00,67.37,67.44,67.25,67.44,30361.0,67.2373,67.3072,67.1175,67.3072,30361.0
2023-07-19 14:30:00,67.47,67.5,67.36,67.39,14251.0,67.3371,67.367,67.2273,67.2572,14251.0
2023-07-19 15:00:00,67.39,67.55,67.39,67.51,28344.0,67.2572,67.4169,67.2572,67.377,28344.0
2023-07-19 15:30:00,67.5,67.89,67.47,67.82,135651.0,67.367,67.7563,67.3371,67.6864,135651.0
2023-07-20 09:30:00,68.26,68.37,68.03,68.24,31631.0,68.1255,68.2353,67.896,68.1056,31631.0
2023-07-20 10:00:00,68.25,68.28,67.79,67.97,20225.0,68.1156,68.1455,67.6565,67.8361,20225.0
2023-07-20 10:30:00,67.91,68.2,67.91,68.17,24792.0,67.7762,68.0657,67.7762,68.0357,24792.0
2023-07-20 11:00:00,68.17,68.57,68.13,68.47,25579.0,68.0357,68.4349,67.9958,68.3351,25579.0
2023-07-20 11:30:00,68.47,68.68,68.42,68.53,34545.0,68.3351,68.5447,68.2852,68.395,34545.0
2023-07-20 12:00:00,68.56,68.67,68.45,68.45,31848.0,68.4249,68.5347,68.3152,68.3152,31848.0
2023-07-20 12:30:00,68.46,68.47,68.11,68.12,33387.0,68.3251,68.3351,67.9758,67.9858,33387.0
2023-07-20 13:00:00,68.1,68.17,67.92,68.05,24147.0,67.9659,68.0357,67.7862,67.9159,24147.0
2023-07-20 13:30:00,68.05,68.05,67.82,67.88,24738.0,67.9159,67.9159,67.6864,67.7463,24738.0
2023-07-20 14:00:00,67.88,67.99,67.81,67.85,24474.0,67.7463,67.8561,67.6764,67.7163,24474.0
2023-07-20 14:30:00,67.85,68.08,67.85,67.98,36984.0,67.7163,67.9459,67.7163,67.8461,36984.0
2023-07-20 15:00:00,67.99,68.12,67.88,67.94,36565.0,67.8561,67.9858,67.7463,67.8062,36565.0
2023-07-20 15:30:00,67.95,68.1,67.8,68.08,163371.0,67.8161,67.9659,67.6664,67.9459,163371.0
2023-07-21 09:30:00,68.28,68.28,67.46,67.61,50134.0,68.1455,68.1455,67.3271,67.4768,50134.0
2023-07-21 10:00:00,67.68,68.02,67.63,67.93,11676.0,67.5467,67.886,67.4968,67.7962,11676.0
2023-07-21 10:30:00,67.87,67.98,67.77,67.85,8615.0,67.7363,67.8461,67.6365,67.7163,8615.0
2023-07-21 11:00:00,67.83,68.07,67.83,67.93,21455.0,67.6964,67.9359,67.6964,67.7962,21455.0
2023-07-21 11:30:00,67.92,68.23,67.87,68.21,19760.0,67.7862,68.0956,67.7363,68.0756,19760.0
2023-07-21 12:00:00,68.17,68.33,68.13,68.23,19524.0,68.0357,68.1954,67.9958,68.0956,19524.0
2023-07-21 12:30:00,68.2,68.29,68.09,68.26,28613.0,68.0657,68.1555,67.9559,68.1255,28613.0
2023-07-21 13:00:00,68.26,68.33,68.22,68.31,16772.0,68.1255,68.1954,68.0856,68.1754,16772.0
2023-07-21 13:30:00,68.31,68.49,68.29,68.34,38308.0,68.1754,68.3551,68.1555,68.2054,38308.0
2023-07-21 14:00:00,68.33,68.35,68.09,68.14,21106.0,68.1954,68.2154,67.9559,68.0058,21106.0
2023-07-21 14:30:00,68.15,68.32,68.15,68.23,29063.0,68.0158,68.1854,68.0158,68.0956,29063.0
2023-07-21 15:00:00,68.24,68.26,68.08,68.09,35540.0,68.1056,68.1255,67.9459,67.9559,35540.0
2023-07-21 15:30:00,68.11,68.14,67.59,67.62,201263.0,67.9758,68.0058,67.4569,67.4868,201263.0
2023-07-24 09:30:00,67.56,68.23,67.56,68.05,22556.0,67.4269,68.0956,67.4269,67.9159,22556.0
2023-07-24 10:00:00,68.09,68.1,67.62,67.76,17777.0,67.9559,67.9659,67.4868,67.6265,17777.0
2023-07-24 10:30:00,67.75,67.99,67.66,67.96,27607.0,67.6165,67.8561,67.5267,67.8261,27607.0
2023-07-24 11:00:00,67.98,68.16,67.89,68.16,40600.0,67.8461,68.0257,67.7563,68.0257,40600.0
2023-07-24 11:30:00,68.15,68.19,68.01,68.08,34298.0,68.0158,68.0557,67.876,67.9459,34298.0
2023-07-24 12:00:00,68.08,68.11,67.79,67.95,30378.0,67.9459,67.9758,67.6565,67.8161,30378.0
2023-07-24 12:30:00,67.93,67.94,67.84,67.92,26437.0,67.7962,67.8062,67.7064,67.7862,26437.0
2023-07-24 13:00:00,67.91,67.91,67.8,67.84,21703.0,67.7762,67.7762,67.6664,67.7064,21703.0
2023-07-24 13:30:00,67.83,68.04,67.8,68.03,31314.0,67.6964,67.906,67.6664,67.896,31314.0
2023-07-24 14:00:00,68.05,68.15,67.88,67.89,16959.0,67.9159,68.0158,67.7463,67.7563,16959.0
2023-07-24 14:30:00,67.9,67.9,67.73,67.78,16166.0,67.7662,67.7662,67.5966,67.6465,16166.0
2023-07-24 15:00:00,67.78,67.82,67.63,67.77,42351.0,67.6465,67.6864,67.4968,67.6365,42351.0
2023-07-24 15:30:00,67.77,68.02,67.76,67.99,142325.0,67.6365,67.886,67.6265,67.8561,142325.0
2023-07-25 09:30:00,67.42,68.05,67.04,67.39,67882.0,67.2872,67.9159,66.9079,67.2572,67882.0
2023-07-25 10:00:00,67.34,67.76,67.34,67.74,28650.0,67.2073,67.6265,67.2073,67.6066,28650.0
2023-07-25 10:30:00,67.75,67.76,67.52,67.56,21171.0,67.6165,67.6265,67.387,67.4269,21171.0
2023-07-25 11:00:00,67.58,67.62,67.31,67.5,22865.0,67.4469,67.4868,67.1774,67.367,22865.0
2023-07-25 11:30:00,67.52,67.59,67.36,67.38,31582.0,67.387,67.4569,67.2273,67.2473,31582.0
2023-07-25 12:00:00,67.38,67.58,67.37,67.42,40110.0,67.2473,67.4469,67.2373,67.2872,40110.0
2023-07-25 12:30:00,67.42,67.53,67.33,67.36,32365.0,67.2872,67.397,67.1974,67.2273,32365.0
2023-07-25 13:00:00,67.4,67.48,67.37,67.39,22674.0,67.2672,67.3471,67.2373,67.2572,22674.0
2023-07-25 13:30:00,67.4,67.68,67.37,67.68,21046.0,67.2672,67.5467,67.2373,67.5467,21046.0
2023-07-25 14:00:00,67.68,67.88,67.65,67.87,30111.0,67.5467,67.7463,67.5167,67.7363,30111.0
2023-07-25 14:30:00,67.88,67.93,67.75,67.76,33923.0,67.7463,67.7962,67.6165,67.6265,33923.0
2023-07-25 15:00:00,67.77,67.98,67.75,67.95,47956.0,67.6365,67.8461,67.6165,67.8161,47956.0
2023-07-25 15:30:00,67.96,68.15,67.93,68.14,228673.0,67.8261,68.0158,67.7962,68.0058,228673.0
2023-07-26 09:30:00,68.18,68.81,68.05,68.36,108775.0,68.0457,68.6745,67.9159,68.2253,108775.0
2023-07-26 10:00:00,68.34,68.5,68.27,68.34,28490.0,68.2054,68.3651,68.1355,68.2054,28490.0
2023-07-26 10:30:00,68.36,68.36,68.02,68.05,22615.0,68.2253,68.2253,67.886,67.9159,22615.0
2023-07-26 11:00:00,68.06,68.45,68.03,68.31,25131.0,67.9259,68.3152,67.896,68.1754,25131.0
2023-07-26 11:30:00,68.29,68.29,68.15,68.26,21138.0,68.1555,68.1555,68.0158,68.1255,21138.0
2023-07-26 12:00:00,68.26,68.29,68.2,68.2,20100.0,68.1255,68.1555,68.0657,68.0657,20100.0
2023-07-26 12:30:00,68.19,68.31,68.03,68.31,38772.0,68.0557,68.1754,67.896,68.1754,38772.0
2023-07-26 13:00:00,68.31,68.32,68.19,68.23,24989.0,68.1754,68.1854,68.0557,68.0956,24989.0
2023-07-26 13:30:00,68.21,68.22,68.09,68.22,29043.0,68.0756,68.0856,67.9559,68.0856,29043.0
2023-07-26 14:00:00,68.2,68.34,68.17,68.31,51475.0,68.0657,68.2054,68.0357,68.1754,51475.0
2023-07-26 14:30:00,68.32,68.63,68.28,68.53,58343.0,68.1854,68.4948,68.1455,68.395,58343.0
2023-07-26 15:00:00,68.53,68.58,68.21,68.41,74801.0,68.395,68.4449,68.0756,68.2752,74801.0
2023-07-26 15:30:00,68.4,68.53,68.28,68.39,331028.0,68.2653,68.395,68.1455,68.2553,331028.0
2023-07-27 09:30:00,72.5,75.21,72.37,75.2,421424.0,72.3572,75.0618,72.2274,75.0519,421424.0
2023-07-27 10:00:00,75.11,75.5,74.59,75.03,350608.0,74.962,75.3513,74.4431,74.8822,350608.0
2023-07-27 10:30:00,75.03,75.57,74.88,75.47,136206.0,74.8822,75.4211,74.7325,75.3213,136206.0
2023-07-27 11:00:00,75.51,75.9,75.09,75.72,152759.0,75.3613,75.7505,74.9421,75.5708,152759.0
2023-07-27 11:30:00,75.74,76.45,75.54,76.25,185870.0,75.5908,76.2994,75.3912,76.0998,185870.0
2023-07-27 12:00:00,76.28,76.44,75.97,76.28,111459.0,76.1297,76.2894,75.8203,76.1297,111459.0
2023-07-27 12:30:00,76.27,77.17,76.27,77.13,221953.0,76.1198,77.018,76.1198,76.9781,221953.0
2023-07-27 13:00:00,77.13,77.14,76.3,76.3,152784.0,76.9781,76.988,76.1497,76.1497,152784.0
2023-07-27 13:30:00,76.31,76.98,76.25,76.95,177365.0,76.1597,76.8284,76.0998,76.7984,177365.0
2023-07-27 14:00:00,76.95,77.35,76.84,77.02,229260.0,76.7984,77.1976,76.6886,76.8683,229260.0
2023-07-27 14:30:00,77.01,77.3,76.85,77.09,117433.0,76.8583,77.1477,76.6986,76.9381,117433.0
2023-07-27 15:00:00,77.13,77.23,76.85,77.0,158955.0,76.9781,77.0779,76.6986,76.8483,158955.0
2023-07-27 15:30:00,77.0,77.05,76.41,76.52,529822.0,76.8483,76.8982,76.2595,76.3693,529822.0
2023-07-28 09:30:00,76.91,77.21,75.55,75.87,194714.0,76.7585,77.0579,75.4012,75.7205,194714.0
2023-07-28 10:00:00,75.9,76.34,75.8,76.11,61756.0,75.7505,76.1896,75.6507,75.9601,61756.0
2023-07-28 10:30:00,76.08,76.42,75.98,76.41,46049.0,75.9301,76.2695,75.8303,76.2595,46049.0
2023-07-28 11:00:00,76.39,76.39,75.94,75.97,36006.0,76.2395,76.2395,75.7904,75.8203,36006.0
2023-07-28 11:30:00,75.97,76.18,75.87,75.98,69311.0,75.8203,76.0299,75.7205,75.8303,69311.0
2023-07-28 12:00:00,75.95,76.07,75.66,75.7,49537.0,75.8004,75.9202,75.511,75.5509,49537.0
2023-07-28 12:30:00,75.71,76.2,75.61,76.19,73897.0,75.5609,76.0499,75.4611,76.0399,73897.0
2023-07-28 13:00:00,76.2,76.21,75.75,75.82,52098.0,76.0499,76.0599,75.6008,75.6706,52098.0
2023-07-28 13:30:00,75.82,75.88,75.58,75.77,39009.0,75.6706,75.7305,75.4311,75.6207,39009.0
2023-07-28 14:00:00,75.78,76.08,75.62,76.06,76854.0,75.6307,75.9301,75.471,75.9102,76854.0
2023-07-28 14:30:00,76.08,76.14,76.01,76.06,45641.0,75.9301,75.99,75.8603,75.9102,45641.0
2023-07-28 15:00:00,76.06,76.25,76.06,76.21,77469.0,75.9102,76.0998,75.9102,76.0599,77469.0
2023-07-28 15:30:00,76.21,76.47,76.18,76.38,330471.0,76.0599,76.3194,76.0299,76.2295,330471.0
2023-07-31 09:30:00,76.86,77.21,76.38,76.96,104482.0,76.7086,77.0579,76.2295,76.8084,104482.0
2023-07-31 10:00:00,76.96,77.5,76.89,77.5,99203.0,76.8084,77.3473,76.7385,77.3473,99203.0
2023-07-31 10:30:00,77.5,77.88,77.42,77.88,83727.0,77.3473,77.7266,77.2675,77.7266,83727.0
2023-07-31 11:00:00,77.87,78.0,77.67,77.89,63232.0,77.7166,77.8463,77.517,77.7366,63232.0
2023-07-31 11:30:00,77.9,77.99,77.76,77.89,157183.0,77.7465,77.8364,77.6068,77.7366,157183.0
2023-07-31 12:00:00,77.92,78.0,77.63,77.71,66973.0,77.7665,77.8463,77.4771,77.5569,66973.0
2023-07-31 12:30:00,77.7,77.77,77.35,77.38,43322.0,77.5469,77.6168,77.1976,77.2276,43322.0
2023-07-31 13:00:00,77.37,77.46,77.19,77.45,41881.0,77.2176,77.3074,77.0379,77.2974,41881.0
2023-07-31 13:30:00,77.47,77.66,77.35,77.66,41334.0,77.3174,77.507,77.1976,77.507,41334.0
2023-07-31 14:00:00,77.67,77.7,77.41,77.58,61251.0,77.517,77.5469,77.2575,77.4272,61251.0
2023-07-31 14:30:00,77.59,77.68,77.56,77.67,33067.0,77.4372,77.527,77.4072,77.517,33067.0
2023-07-31 15:00:00,77.67,77.69,77.52,77.58,46977.0,77.517,77.537,77.3673,77.4272,46977.0
2023-07-31 15:30:00,77.59,77.83,77.39,77.78,259952.0,77.4372,77.6767,77.2376,77.6268,259952.0
2023-08-01 09:30:00,77.47,77.93,77.13,77.84,97452.0,77.3174,77.7765,76.9781,77.6867,97452.0
2023-08-01 10:00:00,77.78,77.9,77.5,77.73,28114.0,77.6268,77.7465,77.3473,77.5769,28114.0
2023-08-01 10:30:00,77.8,77.87,77.66,77.79,38639.0,77.6467,77.7166,77.507,77.6368,38639.0
2023-08-01 11:00:00,77.77,77.88,77.55,77.86,37554.0,77.6168,77.7266,77.3972,77.7066,37554.0
2023-08-01 11:30:00,77.89,77.97,77.76,77.95,22314.0,77.7366,77.8164,77.6068,77.7964,22314.0
2023-08-01 12:00:00,77.95,77.97,77.77,77.78,34870.0,77.7964,77.8164,77.6168,77.6268,34870.0
2023-08-01 12:30:00,77.82,77.82,77.65,77.75,28915.0,77.6667,77.6667,77.497,77.5968,28915.0
2023-08-01 13:00:00,77.71,77.81,77.56,77.79,28463.0,77.5569,77.6567,77.4072,77.6368,28463.0
2023-08-01 13:30:00,77.77,77.89,77.73,77.88,40264.0,77.6168,77.7366,77.5769,77.7266,40264.0
2023-08-01 14:00:00,77.89,78.13,77.89,78.02,75452.0,77.7366,77.9761,77.7366,77.8663,75452.0
2023-08-01 14:30:00,78.03,78.04,77.9,77.94,30562.0,77.8763,77.8863,77.7465,77.7865,30562.0
2023-08-01 15:00:00,77.93,77.98,77.87,77.92,39957.0,77.7765,77.8264,77.7166,77.7665,39957.0
2023-08-01 15:30:00,77.92,78.04,77.9,77.92,155478.0,77.7665,77.8863,77.7465,77.7665,155478.0
2023-08-02 09:30:00,77.62,77.74,77.13,77.39,55569.0,77.4671,77.5869,76.9781,77.2376,55569.0
2023-08-02 10:00:00,77.39,77.46,77.02,77.3,109215.0,77.2376,77.3074,76.8683,77.1477,109215.0
2023-08-02 10:30:00,77.31,77.51,77.16,77.36,44318.0,77.1577,77.3573,77.008,77.2076,44318.0
2023-08-02 11:00:00,77.37,77.64,77.28,77.52,31985.0,77.2176,77.4871,77.1278,77.3673,31985.0
2023-08-02 11:30:00,77.52,77.64,77.46,77.52,27691.0,77.3673,77.4871,77.3074,77.3673,27691.0
2023-08-02 12:00:00,77.56,77.69,77.43,77.48,27773.0,77.4072,77.537,77.2775,77.3274,27773.0
2023-08-02 12:30:00,77.49,77.65,77.32,77.44,69999.0,77.3374,77.497,77.1677,77.2875,69999.0
2023-08-02 13:00:00,77.45,77.45,76.97,77.14,54987.0,77.2974,77.2974,76.8184,76.988,54987.0
2023-08-02 13:30:00,77.15,77.2,77.07,77.17,43740.0,76.998,77.0479,76.9182,77.018,43740.0
2023-08-02 14:00:00,77.15,77.19,76.86,76.95,57244.0,76.998,77.0379,76.7086,76.7984,57244.0
2023-08-02 14:30:00,76.95,77.03,76.88,76.92,33733.0,76.7984,76.8783,76.7286,76.7685,33733.0
2023-08-02 15:00:00,76.94,76.99,76.73,76.77,39459.0,76.7884,76.8383,76.5789,76.6188,39459.0
2023-08-02 15:30:00,76.77,76.9,76.76,76.8,196094.0,76.6188,76.7485,76.6088,76.6487,196094.0
2023-08-03 09:30:00,76.73,77.0,76.03,76.63,59685.0,76.5789,76.8483,75.8802,76.479,59685.0
2023-08-03 10:00:00,76.69,77.18,76.69,76.95,45885.0,76.5389,77.028,76.5389,76.7984,45885.0
2023-08-03 10:30:00,76.89,77.16,76.86,77.16,38262.0,76.7385,77.008,76.7086,77.008,38262.0
2023-08-03 11:00:00,77.15,77.35,76.97,77.31,30562.0,76.998,77.1976,76.8184,77.1577,30562.0
2023-08-03 11:30:00,77.28,77.51,77.23,77.47,39201.0,77.1278,77.3573,77.0779,77.3174,39201.0
2023-08-03 12:00:00,77.45,77.48,77.28,77.33,20926.0,77.2974,77.3274,77.1278,77.1777,20926.0
2023-08-03 12:30:00,77.37,77.68,77.36,77.68,28669.0,77.2176,77.527,77.2076,77.527,28669.0
2023-08-03 13:00:00,77.7,77.71,77.5,77.5,25464.0,77.5469,77.5569,77.3473,77.3473,25464.0
2023-08-03 13:30:00,77.5,77.6,77.36,77.5,44771.0,77.3473,77.4471,77.2076,77.3473,44771.0
2023-08-03 14:00:00,77.53,77.7,77.49,77.6,46840.0,77.3773,77.5469,77.3374,77.4471,46840.0
2023-08-03 14:30:00,77.58,77.73,77.49,77.68,45347.0,77.4272,77.5769,77.3374,77.527,45347.0
2023-08-03 15:00:00,77.69,77.75,77.58,77.64,38927.0,77.537,77.5968,77.4272,77.4871,38927.0
2023-08-03 15:30:00,77.64,77.75,77.53,77.74,217772.0,77.4871,77.5968,77.3773,77.5869,217772.0
2023-08-04 09:30:00,78.0,78.5,77.89,78.37,71917.0,77.8463,78.3454,77.7366,78.2156,71917.0
2023-08-04 10:00:00,78.34,78.69,78.27,78.69,40981.0,78.1857,78.535,78.1158,78.535,40981.0
2023-08-04 10:30:00,78.69,78.78,78.53,78.76,67453.0,78.535,78.6248,78.3753,78.6049,67453.0
2023-08-04 11:00:00,78.78,78.99,78.51,78.95,76855.0,78.6248,78.8344,78.3553,78.7945,76855.0
2023-08-04 11:30:00,78.95,79.25,78.82,79.25,160823.0,78.7945,79.0939,78.6647,79.0939,160823.0
2023-08-04 12:00:00,79.23,79.46,79.18,79.28,70339.0,79.0739,79.3035,79.024,79.1238,70339.0
2023-08-04 12:30:00,79.29,79.31,79.13,79.22,41277.0,79.1338,79.1538,78.9741,79.0639,41277.0
2023-08-04 13:00:00,79.23,79.26,78.95,79.06,47822.0,79.0739,79.1039,78.7945,78.9043,47822.0
2023-08-04 13:30:00,79.06,79.16,78.97,78.98,90492.0,78.9043,79.0041,78.8144,78.8244,90492.0
2023-08-04 14:00:00,78.98,79.07,78.79,78.79,143258.0,78.8244,78.9142,78.6348,78.6348,143258.0
2023-08-04 14:30:00,78.79,78.84,78.68,78.78,41099.0,78.6348,78.6847,78.525,78.6248,41099.0
2023-08-04 15:00:00,78.79,78.84,78.62,78.7,63074.0,78.6348,78.6847,78.4651,78.545,63074.0
2023-08-04 15:30:00,78.7,78.73,78.51,78.66,299428.0,78.545,78.5749,78.3553,78.505,299428.0
2023-08-07 09:30:00,79.0,79.91,79.0,79.88,70515.0,78.8444,79.7526,78.8444,79.7226,70515.0
2023-08-07 10:00:00,79.88,79.88,79.28,79.54,30994.0,79.7226,79.7226,79.1238,79.3833,30994.0
2023-08-07 10:30:00,79.55,79.87,79.5,79.87,31827.0,79.3933,79.7127,79.3434,79.7127,31827.0
2023-08-07 11:00:00,79.86,79.97,79.66,79.93,42943.0,79.7027,79.8125,79.5031,79.7725,42943.0
2023-08-07 11:30:00,79.92,79.92,79.64,79.8,23079.0,79.7626,79.7626,79.4831,79.6428,23079.0
2023-08-07 12:00:00,79.83,79.84,79.63,79.77,24503.0,79.6727,79.6827,79.4731,79.6129,24503.0
2023-08-07 12:30:00,79.8,79.88,79.68,79.84,26102.0,79.6428,79.7226,79.523,79.6827,26102.0
2023-08-07 13:00:00,79.84,79.95,79.78,79.89,26678.0,79.6827,79.7925,79.6228,79.7326,26678.0
2023-08-07 13:30:00,79.9,80.09,79.86,80.05,77869.0,79.7426,79.9322,79.7027,79.8923,77869.0
2023-08-07 14:00:00,80.06,80.1,79.75,79.77,35159.0,79.9023,79.9422,79.5929,79.6129,35159.0
2023-08-07 14:30:00,79.77,79.87,79.67,79.69,36381.0,79.6129,79.7127,79.5131,79.533,36381.0
2023-08-07 15:00:00,79.69,79.69,79.34,79.36,47964.0,79.533,79.533,79.1837,79.2037,47964.0
2023-08-07 15:30:00,79.36,79.64,79.33,79.61,223853.0,79.2037,79.4831,79.1737,79.4532,223853.0
2023-08-08 09:30:00,79.0,79.0,78.21,78.3,59667.0,78.8444,78.8444,78.0559,78.1458,59667.0
2023-08-08 10:00:00,78.38,78.38,77.91,78.07,66354.0,78.2256,78.2256,77.7565,77.9162,66354.0
2023-08-08 10:30:00,78.08,78.27,77.74,78.27,63716.0,77.9262,78.1158,77.5869,78.1158,63716.0
2023-08-08 11:00:00,78.29,78.32,78.15,78.27,25703.0,78.1358,78.1657,77.9961,78.1158,25703.0
2023-08-08 11:30:00,78.27,78.4,78.03,78.17,23948.0,78.1158,78.2456,77.8763,78.016,23948.0
2023-08-08 12:00:00,78.17,78.24,77.84,77.98,65372.0,78.016,78.0859,77.6867,77.8264,65372.0
2023-08-08 12:30:00,78.02,78.22,78.01,78.19,27021.0,77.8663,78.0659,77.8563,78.036,27021.0
2023-08-08 13:00:00,78.21,78.28,78.13,78.18,51042.0,78.0559,78.1258,77.9761,78.026,51042.0
2023-08-08 13:30:00,78.18,78.25,78.13,78.17,39110.0,78.026,78.0959,77.9761,78.016,39110.0
2023-08-08 14:00:00,78.15,78.23,78.05,78.22,26821.0,77.9961,78.0759,77.8963,78.0659,26821.0
2023-08-08 14:30:00,78.22,78.41,78.21,78.33,41075.0,78.0659,78.2555,78.0559,78.1757,41075.0
2023-08-08 15:00:00,78.34,78.64,78.25,78.59,43846.0,78.1857,78.4851,78.0959,78.4352,43846.0
2023-08-08 15:30:00,78.59,78.72,78.18,78.18,222880.0,78.4352,78.5649,78.026,78.026,222880.0
2023-08-09 09:30:00,78.37,78.71,78.12,78.7,26271.0,78.2156,78.555,77.9661,78.545,26271.0
2023-08-09 10:00:00,78.69,78.86,78.21,78.34,26597.0,78.535,78.7047,78.0559,78.1857,26597.0
2023-08-09 10:30:00,78.36,78.43,78.25,78.37,19791.0,78.2056,78.2755,78.0959,78.2156,19791.0
2023-08-09 11:00:00,78.42,78.61,78.12,78.18,35963.0,78.2655,78.4551,77.9661,78.026,35963.0
2023-08-09 11:30:00,78.01,78.2,77.74,77.87,23441.0,77.8563,78.046,77.5869,77.7166,23441.0
2023-08-09 12:00:00,77.9,78.28,77.87,78.27,22565.0,77.7465,78.1258,77.7166,78.1158,22565.0
2023-08-09 12:30:00,78.26,78.39,78.21,78.31,31316.0,78.1058,78.2356,78.0559,78.1557,31316.0
2023-08-09 13:00:00,78.3,78.56,78.26,78.46,19751.0,78.1458,78.4052,78.1058,78.3054,19751.0
2023-08-09 13:30:00,78.48,78.52,78.4,78.4,14968.0,78.3254,78.3653,78.2456,78.2456,14968.0
2023-08-09 14:00:00,78.4,78.45,78.34,78.44,23913.0,78.2456,78.2955,78.1857,78.2855,23913.0
2023-08-09 14:30:00,78.44,78.61,78.39,78.57,37545.0,78.2855,78.4551,78.2356,78.4152,37545.0
2023-08-09 15:00:00,78.59,78.59,78.33,78.33,22211.0,78.4352,78.4352,78.1757,78.1757,22211.0
2023-08-09 15:30:00,78.33,78.33,78.0,78.1,147986.0,78.1757,78.1757,77.8463,77.9462,147986.0
2023-08-10 09:30:00,78.17,78.68,78.17,78.68,22120.0,78.016,78.525,78.016,78.525,22120.0
2023-08-10 10:00:00,78.69,78.76,78.29,78.37,44927.0,78.535,78.6049,78.1358,78.2156,44927.0
2023-08-10 10:30:00,78.38,78.44,78.03,78.29,43751.0,78.2256,78.2855,77.8763,78.1358,43751.0
2023-08-10 11:00:00,78.27,78.32,78.04,78.23,81991.0,78.1158,78.1657,77.8863,78.0759,81991.0
2023-08-10 11:30:00,78.25,78.34,77.9,78.05,30326.0,78.0959,78.1857,77.7465,77.8963,30326.0
2023-08-10 12:00:00,78.06,78.08,77.61,77.68,15919.0,77.9062,77.9262,77.4571,77.527,15919.0
2023-08-10 12:30:00,77.65,77.86,77.53,77.57,13810.0,77.497,77.7066,77.3773,77.4172,13810.0
2023-08-10 13:00:00,77.57,77.72,77.54,77.62,23796.0,77.4172,77.5669,77.3873,77.4671,23796.0
2023-08-10 13:30:00,77.63,77.63,77.4,77.44,27213.0,77.4771,77.4771,77.2475,77.2875,27213.0
2023-08-10 14:00:00,77.43,77.9,77.43,77.85,25761.0,77.2775,77.7465,77.2775,77.6966,25761.0
2023-08-10 14:30:00,77.86,78.11,77.76,78.11,23525.0,77.7066,77.9561,77.6068,77.9561,23525.0
2023-08-10 15:00:00,78.07,78.07,77.87,77.91,29918.0,77.9162,77.9162,77.7166,77.7565,29918.0
2023-08-10 15:30:00,77.9,77.9,77.7,77.72,165499.0,77.7465,77.7465,77.5469,77.5669,165499.0
2023-08-11 09:30:00,77.69,77.82,77.0,77.73,23373.0,77.537,77.6667,76.8483,77.5769,23373.0
2023-08-11 10:00:00,77.77,78.18,77.77,78.06,22943.0,77.6168,78.026,77.6168,77.9062,22943.0
2023-08-11 10:30:00,78.06,78.3,78.0,78.13,20143.0,77.9062,78.1458,77.8463,77.9761,20143.0
2023-08-11 11:00:00,78.12,78.18,78.03,78.13,21369.0,77.9661,78.026,77.8763,77.9761,21369.0
2023-08-11 11:30:00,78.12,78.34,78.09,78.34,18389.0,77.9661,78.1857,77.9362,78.1857,18389.0
2023-08-11 12:00:00,78.36,78.41,78.21,78.31,14436.0,78.2056,78.2555,78.0559,78.1557,14436.0
2023-08-11 12:30:00,78.32,78.4,78.21,78.26,17418.0,78.1657,78.2456,78.0559,78.1058,17418.0
2023-08-11 13:00:00,78.26,78.3,78.16,78.24,17982.0,78.1058,78.1458,78.006,78.0859,17982.0
2023-08-11 13:30:00,78.21,78.24,78.01,78.1,38121.0,78.0559,78.0859,77.8563,77.9462,38121.0
2023-08-11 14:00:00,78.12,78.15,78.03,78.14,13645.0,77.9661,77.9961,77.8763,77.9861,13645.0
2023-08-11 14:30:00,78.12,78.19,78.06,78.18,13561.0,77.9661,78.036,77.9062,78.026,13561.0
2023-08-11 15:00:00,78.18,78.31,78.07,78.29,27248.0,78.026,78.1557,77.9162,78.1358,27248.0
2023-08-11 15:30:00,78.28,78.42,78.18,78.27,130344.0,78.1258,78.2655,78.026,78.1158,130344.0
2023-08-14 09:30:00,78.05,78.22,77.82,77.91,45329.0,77.8963,78.0659,77.6667,77.7565,45329.0
2023-08-14 10:00:00,77.94,78.06,77.71,77.71,10740.0,77.7865,77.9062,77.5569,77.5569,10740.0
2023-08-14 10:30:00,77.71,77.78,77.62,77.65,13126.0,77.5569,77.6268,77.4671,77.497,13126.0
2023-08-14 11:00:00,77.66,77.91,77.6,77.87,13589.0,77.507,77.7565,77.4471,77.7166,13589.0
2023-08-14 11:30:00,77.88,78.05,77.87,77.97,12703.0,77.7266,77.8963,77.7166,77.8164,12703.0
2023-08-14 12:00:00,77.96,78.05,77.91,78.03,12921.0,77.8064,77.8963,77.7565,77.8763,12921.0
2023-08-14 12:30:00,78.04,78.04,77.83,77.93,17712.0,77.8863,77.8863,77.6767,77.7765,17712.0
2023-08-14 13:00:00,77.94,77.94,77.7,77.73,14083.0,77.7865,77.7865,77.5469,77.5769,14083.0
2023-08-14 13:30:00,77.75,77.87,77.71,77.74,20778.0,77.5968,77.7166,77.5569,77.5869,20778.0
2023-08-14 14:00:00,77.74,77.82,77.7,77.8,10729.0,77.5869,77.6667,77.5469,77.6467,10729.0
2023-08-14 14:30:00,77.8,77.81,77.71,77.81,13484.0,77.6467,77.6567,77.5569,77.6567,13484.0
2023-08-14 15:00:00,77.77,77.84,77.63,77.78,20607.0,77.6168,77.6867,77.4771,77.6268,20607.0
2023-08-14 15:30:00,77.78,77.85,77.58,77.66,106527.0,77.6268,77.6966,77.4272,77.507,106527.0
2023-08-15 09:30:00,77.06,77.42,76.6,76.87,98525.0,76.9082,77.2675,76.4491,76.7186,98525.0
2023-08-15 10:00:00,76.86,77.02,76.65,76.92,72740.0,76.7086,76.8683,76.499,76.7685,72740.0
2023-08-15 10:30:00,76.92,77.01,76.84,76.89,48697.0,76.7685,76.8583,76.6886,76.7385,48697.0
2023-08-15 11:00:00,76.87,76.91,76.58,76.63,42502.0,76.7186,76.7585,76.4291,76.479,42502.0
2023-08-15 11:30:00,76.65,76.67,76.47,76.54,28172.0,76.499,76.519,76.3194,76.3892,28172.0
2023-08-15 12:00:00,76.52,76.66,76.41,76.49,31597.0,76.3693,76.509,76.2595,76.3393,31597.0
2023-08-15 12:30:00,76.49,76.52,76.36,76.45,25158.0,76.3393,76.3693,76.2096,76.2994,25158.0
2023-08-15 13:00:00,76.46,76.51,76.39,76.5,11165.0,76.3094,76.3593,76.2395,76.3493,11165.0
2023-08-15 13:30:00,76.5,76.64,76.38,76.49,22807.0,76.3493,76.489,76.2295,76.3393,22807.0
2023-08-15 14:00:00,76.49,76.63,76.46,76.61,27509.0,76.3393,76.479,76.3094,76.4591,27509.0
2023-08-15 14:30:00,76.63,76.7,76.58,76.64,22735.0,76.479,76.5489,76.4291,76.489,22735.0
2023-08-15 15:00:00,76.64,76.68,76.4,76.45,23421.0,76.489,76.5289,76.2495,76.2994,23421.0
2023-08-15 15:30:00,76.43,76.44,76.01,76.06,223364.0,76.2794,76.2894,75.8603,75.9102,223364.0
2023-08-16 09:30:00,75.86,76.42,75.78,76.28,25736.0,75.7106,76.2695,75.6307,76.1297,25736.0
2023-08-16 10:00:00,76.28,76.3,76.01,76.11,49468.0,76.1297,76.1497,75.8603,75.9601,49468.0
2023-08-16 10:30:00,76.13,76.39,76.03,76.39,36823.0,75.98,76.2395,75.8802,76.2395,36823.0
2023-08-16 11:00:00,76.39,76.39,76.17,76.25,26065.0,76.2395,76.2395,76.02,76.0998,26065.0
2023-08-16 11:30:00,76.26,76.33,76.2,76.23,19318.0,76.1098,76.1796,76.0499,76.0798,19318.0
2023-08-16 12:00:00,76.26,76.33,76.08,76.19,15494.0,76.1098,76.1796,75.9301,76.0399,15494.0
2023-08-16 12:30:00,76.19,76.24,76.02,76.08,14882.0,76.0399,76.0898,75.8702,75.9301,14882.0
2023-08-16 13:00:00,76.08,76.11,75.88,75.88,18706.0,75.9301,75.9601,75.7305,75.7305,18706.0
2023-08-16 13:30:00,75.87,76.31,75.81,76.26,37518.0,75.7205,76.1597,75.6607,76.1098,37518.0
2023-08-16 14:00:00,76.26,76.26,75.9,76.2,39218.0,76.1098,76.1098,75.7505,76.0499,39218.0
2023-08-16 14:30:00,76.2,76.24,76.09,76.14,59074.0,76.0499,76.0898,75.9401,75.99,59074.0
2023-08-16 15:00:00,76.13,76.14,75.69,75.78,37630.0,75.98,75.99,75.5409,75.6307,37630.0
2023-08-16 15:30:00,75.8,75.93,75.55,75.6,189793.0,75.6507,75.7804,75.4012,75.4511,189793.0
2023-08-17 09:30:00,76.12,76.12,75.76,76.07,19832.0,75.9701,75.9701,75.6108,75.9202,19832.0
2023-08-17 10:00:00,76.09,76.33,75.93,76.13,17317.0,75.9401,76.1796,75.7804,75.98,17317.0
2023-08-17 10:30:00,76.2,76.2,75.83,76.04,22451.0,76.0499,76.0499,75.6806,75.8902,22451.0
2023-08-17 11:00:00,76.04,76.08,75.72,75.75,32816.0,75.8902,75.9301,75.5708,75.6008,32816.0
2023-08-17 11:30:00,75.76,75.78,75.6,75.63,13199.0,75.6108,75.6307,75.4511,75.481,13199.0
2023-08-17 12:00:00,75.66,75.85,75.62,75.8,15709.0,75.511,75.7006,75.471,75.6507,15709.0
2023-08-17 12:30:00,75.78,75.92,75.7,75.92,14240.0,75.6307,75.7704,75.5509,75.7704,14240.0
2023-08-17 13:00:00,75.92,75.95,75.73,75.75,47079.0,75.7704,75.8004,75.5808,75.6008,47079.0
2023-08-17 13:30:00,75.72,75.73,75.44,75.52,22026.0,75.5708,75.5808,75.2914,75.3712,22026.0
2023-08-17 14:00:00,75.52,75.52,75.29,75.29,18077.0,75.3712,75.3712,75.1417,75.1417,18077.0
2023-08-17 14:30:00,75.27,75.3,74.99,75.06,29736.0,75.1217,75.1517,74.8423,74.9121,29736.0
2023-08-17 15:00:00,75.03,75.07,74.87,75.02,59100.0,74.8822,74.9221,74.7225,74.8722,59100.0
2023-08-17 15:30:00,75.02,75.05,74.72,74.73,207922.0,74.8722,74.9022,74.5728,74.5828,207922.0
2023-08-18 09:30:00,74.02,75.0,73.77,74.87,116016.0,73.8742,74.8523,73.6247,74.7225,116016.0
2023-08-18 10:00:00,74.88,75.06,74.76,74.88,41766.0,74.7325,74.9121,74.6127,74.7325,41766.0
2023-08-18 10:30:00,74.88,75.12,74.87,75.1,35022.0,74.7325,74.972,74.7225,74.9521,35022.0
2023-08-18 11:00:00,75.11,75.34,75.09,75.2,30174.0,74.962,75.1916,74.9421,75.0519,30174.0
2023-08-18 11:30:00,75.2,75.35,75.18,75.35,31733.0,75.0519,75.2016,75.0319,75.2016,31733.0
2023-08-18 12:00:00,75.33,75.49,75.31,75.34,19324.0,75.1816,75.3413,75.1616,75.1916,19324.0
2023-08-18 12:30:00,75.3,75.42,75.18,75.23,23733.0,75.1517,75.2714,75.0319,75.0818,23733.0
2023-08-18 13:00:00,75.25,75.26,75.02,75.08,26017.0,75.1018,75.1117,74.8722,74.9321,26017.0
2023-08-18 13:30:00,75.11,75.37,75.06,75.17,21670.0,74.962,75.2215,74.9121,75.0219,21670.0
2023-08-18 14:00:00,75.2,75.33,75.15,75.31,20053.0,75.0519,75.1816,75.002,75.1616,20053.0
2023-08-18 14:30:00,75.33,75.34,75.15,75.16,31237.0,75.1816,75.1916,75.002,75.0119,31237.0
2023-08-18 15:00:00,75.15,75.16,74.94,75.13,40306.0,75.002,75.0119,74.7924,74.982,40306.0
2023-08-18 15:30:00,75.13,75.45,75.07,75.3,137074.0,74.982,75.3014,74.9221,75.1517,137074.0
2023-08-21 09:30:00,75.25,75.53,75.0,75.5,38070.0,75.1018,75.3812,74.8523,75.3513,38070.0
2023-08-21 10:00:00,75.51,75.77,75.45,75.54,26206.0,75.3613,75.6207,75.3014,75.3912,26206.0
2023-08-21 10:30:00,75.53,75.94,75.44,75.92,42429.0,75.3812,75.7904,75.2914,75.7704,42429.0
2023-08-21 11:00:00,75.94,75.94,75.71,75.76,20531.0,75.7904,75.7904,75.5609,75.6108,20531.0
2023-08-21 11:30:00,75.78,75.85,75.52,75.54,10505.0,75.6307,75.7006,75.3712,75.3912,10505.0
2023-08-21 12:00:00,75.52,75.64,75.41,75.61,18929.0,75.3712,75.491,75.2615,75.4611,18929.0
2023-08-21 12:30:00,75.63,75.63,75.51,75.56,11688.0,75.481,75.481,75.3613,75.4112,11688.0
2023-08-21 13:00:00,75.55,75.6,75.43,75.53,14384.0,75.4012,75.4511,75.2814,75.3812,14384.0
2023-08-21 13:30:00,75.53,75.57,75.34,75.4,19763.0,75.3812,75.4211,75.1916,75.2515,19763.0
2023-08-21 14:00:00,75.42,75.44,75.29,75.34,23084.0,75.2714,75.2914,75.1417,75.1916,23084.0
2023-08-21 14:30:00,75.33,75.55,75.33,75.5,30096.0,75.1816,75.4012,75.1816,75.3513,30096.0
2023-08-21 15:00:00,75.5,75.66,75.49,75.65,40570.0,75.3513,75.511,75.3413,75.501,40570.0
2023-08-21 15:30:00,75.66,75.7,75.55,75.55,111735.0,75.511,75.5509,75.4012,75.4012,111735.0
2023-08-22 09:30:00,75.73,76.19,75.51,75.79,25514.0,75.5808,76.0399,75.3613,75.6407,25514.0
2023-08-22 10:00:00,75.77,75.77,75.58,75.65,16994.0,75.6207,75.6207,75.4311,75.501,16994.0
2023-08-22 10:30:00,75.66,75.66,75.27,75.3,22351.0,75.511,75.511,75.1217,75.1517,22351.0
2023-08-22 11:00:00,75.28,75.32,75.11,75.14,28996.0,75.1317,75.1716,74.962,74.992,28996.0
2023-08-22 11:30:00,75.12,75.25,75.08,75.2,19301.0,74.972,75.1018,74.9321,75.0519,19301.0
2023-08-22 12:00:00,75.2,75.3,75.15,75.28,19675.0,75.0519,75.1517,75.002,75.1317,19675.0
2023-08-22 12:30:00,75.3,75.42,75.24,75.25,11839.0,75.1517,75.2714,75.0918,75.1018,11839.0
2023-08-22 13:00:00,75.21,75.21,75.04,75.2,18285.0,75.0618,75.0618,74.8922,75.0519,18285.0
2023-08-22 13:30:00,75.19,75.24,75.11,75.17,21953.0,75.0419,75.0918,74.962,75.0219,21953.0
2023-08-22 14:00:00,75.17,75.23,75.11,75.19,25608.0,75.0219,75.0818,74.962,75.0419,25608.0
2023-08-22 14:30:00,75.2,75.37,75.19,75.34,32017.0,75.0519,75.2215,75.0419,75.1916,32017.0
2023-08-22 15:00:00,75.34,75.57,75.34,75.46,73899.0,75.1916,75.4211,75.1916,75.3114,73899.0
2023-08-22 15:30:00,75.41,75.46,75.25,75.38,130350.0,75.2615,75.3114,75.1018,75.2315,130350.0
2023-08-23 09:30:00,75.56,75.56,75.0,75.28,19411.0,75.4112,75.4112,74.8523,75.1317,19411.0
2023-08-23 10:00:00,75.25,75.4,75.2,75.25,22964.0,75.1018,75.2515,75.0519,75.1018,22964.0
2023-08-23 10:30:00,75.25,75.49,75.13,75.46,18332.0,75.1018,75.3413,74.982,75.3114,18332.0
2023-08-23 11:00:00,75.48,75.7,75.44,75.65,19285.0,75.3313,75.5509,75.2914,75.501,19285.0
2023-08-23 11:30:00,75.68,75.85,75.65,75.75,37650.0,75.5309,75.7006,75.501,75.6008,37650.0
2023-08-23 12:00:00,75.75,75.84,75.69,75.75,17836.0,75.6008,75.6906,75.5409,75.6008,17836.0
2023-08-23 12:30:00,75.79,75.83,75.74,75.77,15155.0,75.6407,75.6806,75.5908,75.6207,15155.0
2023-08-23 13:00:00,75.78,75.86,75.76,75.81,16184.0,75.6307,75.7106,75.6108,75.6607,16184.0
2023-08-23 13:30:00,75.84,75.9,75.6,75.65,29055.0,75.6906,75.7505,75.4511,75.501,29055.0
2023-08-23 14:00:00,75.64,75.72,75.56,75.65,14683.0,75.491,75.5708,75.4112,75.501,14683.0
2023-08-23 14:30:00,75.64,75.71,75.59,75.7,24919.0,75.491,75.5609,75.4411,75.5509,24919.0
2023-08-23 15:00:00,75.7,75.77,75.61,75.68,38830.0,75.5509,75.6207,75.4611,75.5309,38830.0
2023-08-23 15:30:00,75.67,75.78,75.56,75.74,105966.0,75.5209,75.6307,75.4112,75.5908,105966.0
2023-08-24 09:30:00,75.57,76.61,75.57,76.6,45191.0,75.4211,76.4591,75.4211,76.4491,45191.0
2023-08-24 10:00:00,76.64,76.69,76.33,76.47,41683.0,76.489,76.5389,76.1796,76.3194,41683.0
2023-08-24 10:30:00,76.44,76.5,76.14,76.33,60016.0,76.2894,76.3493,75.99,76.1796,60016.0
2023-08-24 11:00:00,76.35,76.37,76.16,76.24,101724.0,76.1996,76.2196,76.01,76.0898,101724.0
2023-08-24 11:30:00,76.23,76.25,75.73,75.76,39813.0,76.0798,76.0998,75.5808,75.6108,39813.0
2023-08-24 12:00:00,75.77,75.97,75.72,75.92,18619.0,75.6207,75.8203,75.5708,75.7704,18619.0
2023-08-24 12:30:00,75.95,76.0,75.83,75.83,16409.0,75.8004,75.8503,75.6806,75.6806,16409.0
2023-08-24 13:00:00,75.84,75.84,75.56,75.64,46402.0,75.6906,75.6906,75.4112,75.491,46402.0
2023-08-24 13:30:00,75.65,75.72,75.54,75.64,27862.0,75.501,75.5708,75.3912,75.491,27862.0
2023-08-24 14:00:00,75.66,75.72,75.53,75.57,40536.0,75.511,75.5708,75.3812,75.4211,40536.0
2023-08-24 14:30:00,75.58,75.58,75.2,75.29,36738.0,75.4311,75.4311,75.0519,75.1417,36738.0
2023-08-24 15:00:00,75.29,75.52,75.29,75.52,36200.0,75.1417,75.3712,75.1417,75.3712,36200.0
2023-08-24 15:30:00,75.51,75.63,75.24,75.24,147408.0,75.3613,75.481,75.0918,75.0918,147408.0
2023-08-25 09:30:00,75.71,75.84,75.46,75.5,24062.0,75.5609,75.6906,75.3114,75.3513,24062.0
2023-08-25 10:00:00,75.49,75.61,74.97,75.12,22612.0,75.3413,75.4611,74.8223,74.972,22612.0
2023-08-25 10:30:00,75.11,75.11,74.65,74.69,19034.0,74.962,74.962,74.5029,74.5429,19034.0
2023-08-25 11:00:00,74.73,75.19,74.73,75.19,21841.0,74.5828,75.0419,74.5828,75.0419,21841.0
2023-08-25 11:30:00,75.19,75.21,75.0,75.0,19353.0,75.0419,75.0618,74.8523,74.8523,19353.0
2023-08-25 12:00:00,75.0,75.4,75.0,75.35,20811.0,74.8523,75.2515,74.8523,75.2016,20811.0
2023-08-25 12:30:00,75.34,75.58,75.28,75.53,31639.0,75.1916,75.4311,75.1317,75.3812,31639.0
2023-08-25 13:00:00,75.53,75.68,75.35,75.4,22552.0,75.3812,75.5309,75.2016,75.2515,22552.0
2023-08-25 13:30:00,75.41,75.41,75.14,75.36,51929.0,75.2615,75.2615,74.992,75.2115,51929.0
2023-08-25 14:00:00,75.38,75.62,75.3,75.6,28816.0,75.2315,75.471,75.1517,75.4511,28816.0
2023-08-25 14:30:00,75.61,75.69,75.4,75.59,31193.0,75.4611,75.5409,75.2515,75.4411,31193.0
2023-08-25 15:00:00,75.61,75.68,75.5,75.55,40302.0,75.4611,75.5309,75.3513,75.4012,40302.0
2023-08-25 15:30:00,75.55,75.59,75.12,75.22,169810.0,75.4012,75.4411,74.972,75.0718,169810.0
2023-08-28 09:30:00,75.44,76.01,75.44,75.99,41281.0,75.2914,75.8603,75.2914,75.8403,41281.0
2023-08-28 10:00:00,76.12,76.2,75.97,76.18,29751.0,75.9701,76.0499,75.8203,76.0299,29751.0
2023-08-28 10:30:00,76.17,76.44,76.03,76.32,29756.0,76.02,76.2894,75.8802,76.1697,29756.0
2023-08-28 11:00:00,76.37,76.37,76.05,76.09,17823.0,76.2196,76.2196,75.9002,75.9401,17823.0
2023-08-28 11:30:00,76.1,76.25,75.98,76.03,16621.0,75.9501,76.0998,75.8303,75.8802,16621.0
2023-08-28 12:00:00,76.03,76.08,75.94,76.04,24594.0,75.8802,75.9301,75.7904,75.8902,24594.0
2023-08-28 12:30:00,76.02,76.18,75.98,76.15,16547.0,75.8702,76.0299,75.8303,76.0,16547.0
2023-08-28 13:00:00,76.15,76.2,75.96,76.0,19474.0,76.0,76.0499,75.8104,75.8503,19474.0
2023-08-28 13:30:00,76.02,76.15,75.99,76.09,36806.0,75.8702,76.0,75.8403,75.9401,36806.0
2023-08-28 14:00:00,76.08,76.14,75.95,76.13,45224.0,75.9301,75.99,75.8004,75.98,45224.0
2023-08-28 14:30:00,76.12,76.3,76.11,76.26,38195.0,75.9701,76.1497,75.9601,76.1098,38195.0
2023-08-28 15:00:00,76.28,76.3,76.21,76.27,58010.0,76.1297,76.1497,76.0599,76.1198,58010.0
2023-08-28 15:30:00,76.26,76.59,76.23,76.26,179925.0,76.1098,76.4391,76.0798,76.1098,179925.0
2023-08-29 09:30:00,75.88,76.42,75.67,76.29,28128.0,75.7305,76.2695,75.5209,76.1397,28128.0
2023-08-29 10:00:00,76.31,76.43,76.14,76.33,57335.0,76.1597,76.2794,75.99,76.1796,57335.0
2023-08-29 10:30:00,76.33,76.5,76.26,76.33,19663.0,76.1796,76.3493,76.1098,76.1796,19663.0
2023-08-29 11:00:00,76.37,76.64,76.33,76.64,19454.0,76.2196,76.489,76.1796,76.489,19454.0
2023-08-29 11:30:00,76.65,76.88,76.62,76.69,43215.0,76.499,76.7286,76.4691,76.5389,43215.0
2023-08-29 12:00:00,76.7,76.82,76.68,76.81,40244.0,76.5489,76.6687,76.5289,76.6587,40244.0
2023-08-29 12:30:00,76.81,76.82,76.54,76.73,32253.0,76.6587,76.6687,76.3892,76.5789,32253.0
2023-08-29 13:00:00,76.75,76.91,76.75,76.87,17623.0,76.5988,76.7585,76.5988,76.7186,17623.0
2023-08-29 13:30:00,76.87,77.07,76.84,76.94,64163.0,76.7186,76.9182,76.6886,76.7884,64163.0
2023-08-29 14:00:00,76.94,76.97,76.76,76.81,35036.0,76.7884,76.8184,76.6088,76.6587,35036.0
2023-08-29 14:30:00,76.81,76.99,76.81,76.99,37687.0,76.6587,76.8383,76.6587,76.8383,37687.0
2023-08-29 15:00:00,77.0,77.03,76.9,76.98,31814.0,76.8483,76.8783,76.7485,76.8284,31814.0
2023-08-29 15:30:00,76.98,77.05,76.82,76.95,110948.0,76.8284,76.8982,76.6687,76.7984,110948.0
2023-08-30 09:30:00,76.94,77.66,76.94,77.66,18041.0,76.7884,77.507,76.7884,77.507,18041.0
2023-08-30 10:00:00,77.64,77.78,77.41,77.47,36098.0,77.4871,77.6268,77.2575,77.3174,36098.0
2023-08-30 10:30:00,77.48,77.68,77.46,77.62,31180.0,77.3274,77.527,77.3074,77.4671,31180.0
2023-08-30 11:00:00,77.64,77.71,77.52,77.71,26900.0,77.4871,77.5569,77.3673,77.5569,26900.0
2023-08-30 11:30:00,77.72,77.72,77.51,77.52,20069.0,77.5669,77.5669,77.3573,77.3673,20069.0
2023-08-30 12:00:00,77.49,77.62,77.46,77.59,11608.0,77.3374,77.4671,77.3074,77.4372,11608.0
2023-08-30 12:30:00,77.6,77.68,77.56,77.61,19685.0,77.4471,77.527,77.4072,77.4571,19685.0
2023-08-30 13:00:00,77.58,77.6,77.45,77.49,13525.0,77.4272,77.4471,77.2974,77.3374,13525.0
2023-08-30 13:30:00,77.45,77.48,77.31,77.39,18363.0,77.2974,77.3274,77.1577,77.2376,18363.0
2023-08-30 14:00:00,77.38,77.43,77.31,77.36,20082.0,77.2276,77.2775,77.1577,77.2076,20082.0
2023-08-30 14:30:00,77.35,77.49,77.26,77.48,17937.0,77.1976,77.3374,77.1078,77.3274,17937.0
2023-08-30 15:00:00,77.49,77.69,77.47,77.56,94276.0,77.3374,77.537,77.3174,77.4072,94276.0
2023-08-30 15:30:00,77.56,77.65,77.44,77.57,128363.0,77.4072,77.497,77.2875,77.4172,128363.0
2023-08-31 09:30:00,77.74,77.96,77.5,77.96,26472.0,77.5869,77.8064,77.3473,77.8064,26472.0
2023-08-31 10:00:00,77.95,77.95,77.68,77.74,21467.0,77.7964,77.7964,77.527,77.5869,21467.0
2023-08-31 10:30:00,77.68,77.88,77.67,77.86,14895.0,77.527,77.7266,77.517,77.7066,14895.0
2023-08-31 11:00:00,77.87,77.9,77.73,77.88,16389.0,77.7166,77.7465,77.5769,77.7266,16389.0
2023-08-31 11:30:00,77.93,77.97,77.75,77.78,25710.0,77.7765,77.8164,77.5968,77.6268,25710.0
2023-08-31 12:00:00,77.8,77.95,77.68,77.78,24070.0,77.6467,77.7964,77.527,77.6268,24070.0
2023-08-31 12:30:00,77.79,77.88,77.62,77.79,26253.0,77.6368,77.7266,77.4671,77.6368,26253.0
2023-08-31 13:00:00,77.78,78.03,77.76,77.94,15917.0,77.6268,77.8763,77.6068,77.7865,15917.0
2023-08-31 13:30:00,77.95,77.96,77.77,77.79,19046.0,77.7964,77.8064,77.6168,77.6368,19046.0
2023-08-31 14:00:00,77.82,78.0,77.8,78.0,20987.0,77.6667,77.8463,77.6467,77.8463,20987.0
2023-08-31 14:30:00,77.99,78.04,77.76,77.79,70918.0,77.8364,77.8863,77.6068,77.6368,70918.0
2023-08-31 15:00:00,77.78,77.87,77.74,77.75,90818.0,77.6268,77.7166,77.5869,77.5968,90818.0
2023-08-31 15:30:00,77.76,77.9,77.59,77.71,281509.0,77.6068,77.7465,77.4372,77.5569,281509.0
2023-09-01 09:30:00,78.29,78.66,77.98,78.15,22221.0,78.1358,78.505,77.8264,77.9961,22221.0
2023-09-01 10:00:00,78.1,78.26,77.98,78.15,13033.0,77.9462,78.1058,77.8264,77.9961,13033.0
2023-09-01 10:30:00,78.18,78.23,77.98,78.1,10409.0,78.026,78.0759,77.8264,77.9462,10409.0
2023-09-01 11:00:00,78.12,78.29,78.04,78.26,8481.0,77.9661,78.1358,77.8863,78.1058,8481.0
2023-09-01 11:30:00,78.25,78.25,77.96,78.05,8080.0,78.0959,78.0959,77.8064,77.8963,8080.0
2023-09-01 12:00:00,78.06,78.08,77.97,78.06,8962.0,77.9062,77.9262,77.8164,77.9062,8962.0
2023-09-01 12:30:00,78.06,78.11,77.89,78.08,15971.0,77.9062,77.9561,77.7366,77.9262,15971.0
2023-09-01 13:00:00,78.05,78.08,77.95,77.98,13658.0,77.8963,77.9262,77.7964,77.8264,13658.0
2023-09-01 13:30:00,77.92,78.04,77.92,78.03,16643.0,77.7665,77.8863,77.7665,77.8763,16643.0
2023-09-01 14:00:00,78.08,78.11,77.9,78.04,25613.0,77.9262,77.9561,77.7465,77.8863,25613.0
2023-09-01 14:30:00,78.04,78.17,77.88,78.12,30294.0,77.8863,78.016,77.7266,77.9661,30294.0
2023-09-01 15:00:00,78.1,78.28,78.1,78.26,34240.0,77.9462,78.1258,77.9462,78.1058,34240.0
2023-09-01 15:30:00,78.26,78.32,78.15,78.22,98873.0,78.1058,78.1657,77.9961,78.0659,98873.0
2023-09-05 09:30:00,78.04,78.2,76.84,77.13,35518.0,77.8863,78.046,76.6886,76.9781,35518.0
2023-09-05 10:00:00,77.09,77.2,76.94,77.09,29454.0,76.9381,77.0479,76.7884,76.9381,29454.0
2023-09-05 10:30:00,77.11,77.43,77.05,77.41,27417.0,76.9581,77.2775,76.8982,77.2575,27417.0
2023-09-05 11:00:00,77.43,77.64,77.41,77.45,19653.0,77.2775,77.4871,77.2575,77.2974,19653.0
2023-09-05 11:30:00,77.49,77.56,77.4,77.49,19477.0,77.3374,77.4072,77.2475,77.3374,19477.0
2023-09-05 12:00:00,77.49,77.53,77.21,77.41,22926.0,77.3374,77.3773,77.0579,77.2575,22926.0
2023-09-05 12:30:00,77.41,77.51,77.36,77.41,20979.0,77.2575,77.3573,77.2076,77.2575,20979.0
2023-09-05 13:00:00,77.38,77.41,77.27,77.31,24077.0,77.2276,77.2575,77.1178,77.1577,24077.0
2023-09-05 13:30:00,77.31,77.48,77.27,77.38,15349.0,77.1577,77.3274,77.1178,77.2276,15349.0
2023-09-05 14:00:00,77.37,77.44,77.29,77.36,17560.0,77.2176,77.2875,77.1377,77.2076,17560.0
2023-09-05 14:30:00,77.38,77.45,77.3,77.45,22882.0,77.2276,77.2974,77.1477,77.2974,22882.0
2023-09-05 15:00:00,77.45,77.46,77.01,77.05,36509.0,77.2974,77.3074,76.8583,76.8982,36509.0
2023-09-05 15:30:00,77.03,77.2,76.88,76.91,103811.0,76.8783,77.0479,76.7286,76.7585,103811.0
2023-09-06 09:30:00,76.96,77.47,76.72,77.08,49143.0,76.8084,77.3174,76.5689,76.9282,49143.0
2023-09-06 10:00:00,77.03,77.28,76.98,77.18,51121.0,76.8783,77.1278,76.8284,77.028,51121.0
2023-09-06 10:30:00,77.18,77.18,76.79,76.94,50055.0,77.028,77.028,76.6387,76.7884,50055.0
2023-09-06 11:00:00,76.95,77.03,76.56,76.56,37440.0,76.7984,76.8783,76.4092,76.4092,37440.0
2023-09-06 11:30:00,76.51,76.52,76.05,76.22,30721.0,76.3593,76.3693,75.9002,76.0699,30721.0
2023-09-06 12:00:00,76.21,76.22,75.9,75.92,24542.0,76.0599,76.0699,75.7505,75.7704,24542.0
2023-09-06 12:30:00,75.92,76.1,75.83,75.89,27186.0,75.7704,75.9501,75.6806,75.7405,27186.0
2023-09-06 13:00:00,75.96,76.07,75.82,75.85,16660.0,75.8104,75.9202,75.6706,75.7006,16660.0
2023-09-06 13:30:00,75.88,76.06,75.73,75.88,30294.0,75.7305,75.9102,75.5808,75.7305,30294.0
2023-09-06 14:00:00,75.9,75.99,75.66,75.98,32456.0,75.7505,75.8403,75.511,75.8303,32456.0
2023-09-06 14:30:00,75.98,76.11,75.92,76.07,23632.0,75.8303,75.9601,75.7704,75.9202,23632.0
2023-09-06 15:00:00,76.08,76.11,75.88,76.06,33162.0,75.9301,75.9601,75.7305,75.9102,33162.0
2023-09-06 15:30:00,76.06,76.1,75.93,75.97,141632.0,75.9102,75.9501,75.7804,75.8203,141632.0
2023-09-07 09:30:00,75.89,76.0,75.14,75.25,26363.0,75.7405,75.8503,74.992,75.1018,26363.0
2023-09-07 10:00:00,75.23,75.23,74.61,74.83,29216.0,75.0818,75.0818,74.463,74.6826,29216.0
2023-09-07 10:30:00,74.86,75.12,74.67,75.05,32258.0,74.7125,74.972,74.5229,74.9022,32258.0
2023-09-07 11:00:00,75.04,75.51,75.02,75.51,30639.0,74.8922,75.3613,74.8722,75.3613,30639.0
2023-09-07 11:30:00,75.52,75.7,75.26,75.3,53231.0,75.3712,75.5509,75.1117,75.1517,53231.0
2023-09-07 12:00:00,75.31,75.74,75.31,75.59,25593.0,75.1616,75.5908,75.1616,75.4411,25593.0
2023-09-07 12:30:00,75.59,75.68,75.38,75.53,17864.0,75.4411,75.5309,75.2315,75.3812,17864.0
2023-09-07 13:00:00,75.49,75.59,75.45,75.59,29336.0,75.3413,75.4411,75.3014,75.4411,29336.0
2023-09-07 13:30:00,75.59,75.64,75.41,75.42,25758.0,75.4411,75.491,75.2615,75.2714,25758.0
2023-09-07 14:00:00,75.43,75.53,75.29,75.32,20966.0,75.2814,75.3812,75.1417,75.1716,20966.0
2023-09-07 14:30:00,75.33,75.38,75.21,75.24,38492.0,75.1816,75.2315,75.0618,75.0918,38492.0
2023-09-07 15:00:00,75.26,75.31,75.11,75.18,54091.0,75.1117,75.1616,74.962,75.0319,54091.0
2023-09-07 15:30:00,75.18,75.52,75.16,75.49,336260.0,75.0319,75.3712,75.0119,75.3413,336260.0
2023-09-08 09:30:00,75.48,75.78,75.21,75.36,37938.0,75.3313,75.6307,75.0618,75.2115,37938.0
2023-09-08 10:00:00,75.37,75.74,75.32,75.68,35526.0,75.2215,75.5908,75.1716,75.5309,35526.0
2023-09-08 10:30:00,75.7,75.91,75.6,75.84,24274.0,75.5509,75.7605,75.4511,75.6906,24274.0
2023-09-08 11:00:00,75.85,76.09,75.84,75.85,48762.0,75.7006,75.9401,75.6906,75.7006,48762.0
2023-09-08 11:30:00,75.89,75.97,75.66,75.7,24116.0,75.7405,75.8203,75.511,75.5509,24116.0
2023-09-08 12:00:00,75.7,75.85,75.68,75.74,23213.0,75.5509,75.7006,75.5309,75.5908,23213.0
2023-09-08 12:30:00,75.74,75.74,75.45,75.58,21711.0,75.5908,75.5908,75.3014,75.4311,21711.0
2023-09-08 13:00:00,75.6,75.63,75.48,75.5,18767.0,75.4511,75.481,75.3313,75.3513,18767.0
2023-09-08 13:30:00,75.48,75.52,75.25,75.36,18404.0,75.3313,75.3712,75.1018,75.2115,18404.0
2023-09-08 14:00:00,75.4,75.46,75.2,75.24,29432.0,75.2515,75.3114,75.0519,75.0918,29432.0
2023-09-08 14:30:00,75.25,75.26,75.11,75.11,39920.0,75.1018,75.1117,74.962,74.962,39920.0
2023-09-08 15:00:00,75.13,75.46,75.1,75.45,84253.0,74.982,75.3114,74.9521,75.3014,84253.0
2023-09-08 15:30:00,75.45,75.79,75.42,75.6,273129.0,75.3014,75.6407,75.2714,75.4511,273129.0
2023-09-11 09:30:00,75.94,76.28,75.61,75.63,32351.0,75.7904,76.1297,75.4611,75.481,32351.0
2023-09-11 10:00:00,75.58,76.0,75.55,75.93,20236.0,75.4311,75.8503,75.4012,75.7804,20236.0
2023-09-11 10:30:00,75.92,75.99,75.22,75.39,33777.0,75.7704,75.8403,75.0718,75.2415,33777.0
2023-09-11 11:00:00,75.4,75.4,75.18,75.36,21740.0,75.2515,75.2515,75.0319,75.2115,21740.0
2023-09-11 11:30:00,75.3,75.46,75.12,75.34,33085.0,75.1517,75.3114,74.972,75.1916,33085.0
2023-09-11 12:00:00,75.34,75.61,75.33,75.54,22817.0,75.1916,75.4611,75.1816,75.3912,22817.0
2023-09-11 12:30:00,75.53,75.66,75.51,75.53,28718.0,75.3812,75.511,75.3613,75.3812,28718.0
2023-09-11 13:00:00,75.53,75.65,75.35,75.55,45901.0,75.3812,75.501,75.2016,75.4012,45901.0
2023-09-11 13:30:00,75.58,75.76,75.56,75.76,35534.0,75.4311,75.6108,75.4112,75.6108,35534.0
2023-09-11 14:00:00,75.73,75.8,75.65,75.7,17180.0,75.5808,75.6507,75.501,75.5509,17180.0
2023-09-11 14:30:00,75.71,75.93,75.67,75.86,39100.0,75.5609,75.7804,75.5209,75.7106,39100.0
2023-09-11 15:00:00,75.88,75.91,75.74,75.85,37241.0,75.7305,75.7605,75.5908,75.7006,37241.0
2023-09-11 15:30:00,75.84,76.07,75.82,75.97,175254.0,75.6906,75.9202,75.6706,75.8203,175254.0
2023-09-12 09:30:00,75.42,75.93,75.26,75.93,22869.0,75.2714,75.7804,75.1117,75.7804,22869.0
2023-09-12 10:00:00,75.95,76.22,75.95,76.05,20807.0,75.8004,76.0699,75.8004,75.9002,20807.0
2023-09-12 10:30:00,76.01,76.02,75.74,75.75,12603.0,75.8603,75.8702,75.5908,75.6008,12603.0
2023-09-12 11:00:00,75.75,76.02,75.74,76.02,12083.0,75.6008,75.8702,75.5908,75.8702,12083.0
2023-09-12 11:30:00,76.02,76.05,75.88,75.9,10616.0,75.8702,75.9002,75.7305,75.7505,10616.0
2023-09-12 12:00:00,75.93,76.03,75.93,75.99,16142.0,75.7804,75.8802,75.7804,75.8403,16142.0
2023-09-12 12:30:00,75.99,75.99,75.92,75.99,11560.0,75.8403,75.8403,75.7704,75.8403,11560.0
2023-09-12 13:00:00,75.99,76.08,75.89,75.99,16654.0,75.8403,75.9301,75.7405,75.8403,16654.0
2023-09-12 13:30:00,76.0,76.02,75.77,75.82,19702.0,75.8503,75.8702,75.6207,75.6706,19702.0
2023-09-12 14:00:00,75.84,75.86,75.73,75.75,15116.0,75.6906,75.7106,75.5808,75.6008,15116.0
2023-09-12 14:30:00,75.75,75.77,75.67,75.7,17480.0,75.6008,75.6207,75.5209,75.5509,17480.0
2023-09-12 15:00:00,75.67,75.67,75.45,75.52,25942.0,75.5209,75.5209,75.3014,75.3712,25942.0
2023-09-12 15:30:00,75.52,75.63,75.36,75.62,147497.0,75.3712,75.481,75.2115,75.471,147497.0
2023-09-13 09:30:00,75.62,75.92,75.07,75.63,19034.0,75.471,75.7704,74.9221,75.481,19034.0
2023-09-13 10:00:00,75.58,75.63,75.39,75.55,14309.0,75.4311,75.481,75.2415,75.4012,14309.0
2023-09-13 10:30:00,75.55,75.71,75.54,75.68,16181.0,75.4012,75.5609,75.3912,75.5309,16181.0
2023-09-13 11:00:00,75.7,75.79,75.57,75.78,14696.0,75.5509,75.6407,75.4211,75.6307,14696.0
2023-09-13 11:30:00,75.78,75.92,75.75,75.89,36770.0,75.6307,75.7704,75.6008,75.7405,36770.0
2023-09-13 12:00:00,75.86,75.92,75.71,75.91,20215.0,75.7106,75.7704,75.5609,75.7605,20215.0
2023-09-13 12:30:00,75.92,75.95,75.83,75.91,19922.0,75.7704,75.8004,75.6806,75.7605,19922.0
2023-09-13 13:00:00,75.9,75.99,75.75,75.85,49715.0,75.7505,75.8403,75.6008,75.7006,49715.0
2023-09-13 13:30:00,75.84,75.89,75.3,75.4,22997.0,75.6906,75.7405,75.1517,75.2515,22997.0
2023-09-13 14:00:00,75.4,75.44,74.99,75.04,19297.0,75.2515,75.2914,74.8423,74.8922,19297.0
2023-09-13 14:30:00,75.05,75.12,74.96,75.09,18393.0,74.9022,74.972,74.8123,74.9421,18393.0
2023-09-13 15:00:00,75.08,75.36,75.05,75.33,28850.0,74.9321,75.2115,74.9022,75.1816,28850.0
2023-09-13 15:30:00,75.34,75.69,75.31,75.63,118667.0,75.1916,75.5409,75.1616,75.481,118667.0
2023-09-14 09:30:00,75.87,76.26,75.59,76.0,24410.0,75.7404,76.1298,75.4609,75.8702,24410.0
2023-09-14 10:00:00,75.99,76.03,75.7,75.85,54441.0,75.8602,75.9002,75.5707,75.7205,54441.0
2023-09-14 10:30:00,75.81,76.09,75.73,76.07,18405.0,75.6805,75.96,75.6007,75.9401,18405.0
2023-09-14 11:00:00,76.04,76.06,75.52,75.56,12943.0,75.9101,75.9301,75.391,75.431,12943.0
2023-09-14 11:30:00,75.58,75.58,75.41,75.55,15030.0,75.4509,75.4509,75.2812,75.421,15030.0
2023-09-14 12:00:00,75.55,75.8,75.55,75.69,14743.0,75.421,75.6705,75.421,75.5607,14743.0
2023-09-14 12:30:00,75.69,75.74,75.66,75.73,13519.0,75.5607,75.6106,75.5308,75.6007,13519.0
2023-09-14 13:00:00,75.72,75.92,75.69,75.81,19019.0,75.5907,75.7903,75.5607,75.6805,19019.0
2023-09-14 13:30:00,75.81,75.85,75.71,75.77,20108.0,75.6805,75.7205,75.5807,75.6406,20108.0
2023-09-14 14:00:00,75.75,75.94,75.75,75.89,31568.0,75.6206,75.8103,75.6206,75.7604,31568.0
2023-09-14 14:30:00,75.89,76.06,75.87,76.06,22783.0,75.7604,75.9301,75.7404,75.9301,22783.0
2023-09-14 15:00:00,76.05,76.11,75.89,76.07,42386.0,75.9201,75.98,75.7604,75.9401,42386.0
2023-09-14 15:30:00,76.08,76.2,75.89,76.19,150409.0,75.9501,76.0699,75.7604,76.0599,150409.0
2023-09-15 09:30:00,75.75,76.51,75.75,76.43,184551.0,75.6206,76.3793,75.6206,76.2995,184551.0
2023-09-15 10:00:00,76.47,76.61,76.33,76.39,52515.0,76.3394,76.4792,76.1996,76.2595,52515.0
2023-09-15 10:30:00,76.4,76.4,75.79,75.79,32020.0,76.2695,76.2695,75.6606,75.6606,32020.0
2023-09-15 11:00:00,75.76,75.93,75.63,75.92,26182.0,75.6306,75.8003,75.5008,75.7903,26182.0
2023-09-15 11:30:00,75.88,75.94,75.66,75.74,16858.0,75.7504,75.8103,75.5308,75.6106,16858.0
2023-09-15 12:00:00,75.72,75.94,75.64,75.93,17161.0,75.5907,75.8103,75.5108,75.8003,17161.0
2023-09-15 12:30:00,75.93,75.93,75.63,75.68,33120.0,75.8003,75.8003,75.5008,75.5507,33120.0
2023-09-15 13:00:00,75.67,75.71,75.55,75.62,32412.0,75.5408,75.5807,75.421,75.4909,32412.0
2023-09-15 13:30:00,75.6,75.84,75.57,75.84,37895.0,75.4709,75.7105,75.4409,75.7105,37895.0
2023-09-15 14:00:00,75.85,76.0,75.79,75.92,33116.0,75.7205,75.8702,75.6606,75.7903,33116.0
2023-09-15 14:30:00,75.9,76.1,75.83,76.07,40833.0,75.7704,75.97,75.7005,75.9401,40833.0
2023-09-15 15:00:00,76.07,76.07,75.88,75.88,49476.0,75.9401,75.9401,75.7504,75.7504,49476.0
2023-09-15 15:30:00,75.88,76.25,75.66,76.19,380595.0,75.7504,76.1198,75.5308,76.0599,380595.0
2023-09-18 09:30:00,76.21,76.58,75.84,76.58,22006.0,76.0798,76.4492,75.7105,76.4492,22006.0
2023-09-18 10:00:00,76.68,76.82,76.49,76.67,38838.0,76.549,76.6888,76.3594,76.5391,38838.0
2023-09-18 10:30:00,76.67,76.99,76.66,76.95,71394.0,76.5391,76.8585,76.5291,76.8186,71394.0
2023-09-18 11:00:00,76.95,77.06,76.73,76.76,21041.0,76.8186,76.9284,76.599,76.6289,21041.0
2023-09-18 11:30:00,76.8,76.92,76.59,76.65,43620.0,76.6688,76.7886,76.4592,76.5191,43620.0
2023-09-18 12:00:00,76.68,76.73,76.6,76.61,13205.0,76.549,76.599,76.4692,76.4792,13205.0
2023-09-18 12:30:00,76.61,76.73,76.59,76.69,19111.0,76.4792,76.599,76.4592,76.559,19111.0
2023-09-18 13:00:00,76.72,76.72,76.62,76.62,16635.0,76.589,76.589,76.4891,76.4891,16635.0
2023-09-18 13:30:00,76.61,76.73,76.61,76.7,19213.0,76.4792,76.599,76.4792,76.569,19213.0
2023-09-18 14:00:00,76.69,76.7,76.47,76.49,23035.0,76.559,76.569,76.3394,76.3594,23035.0
2023-09-18 14:30:00,76.49,76.51,76.28,76.28,23597.0,76.3594,76.3793,76.1497,76.1497,23597.0
2023-09-18 15:00:00,76.28,76.33,76.12,76.17,34738.0,76.1497,76.1996,75.99,76.0399,34738.0
2023-09-18 15:30:00,76.17,76.17,75.91,76.13,119331.0,76.0399,76.0399,75.7804,76.0,119331.0
2023-09-19 09:30:00,76.07,76.27,75.87,75.97,49303.0,75.9401,76.1397,75.7404,75.8403,49303.0
2023-09-19 10:00:00,75.97,76.07,75.48,75.67,64028.0,75.8403,75.9401,75.3511,75.5408,64028.0
2023-09-19 10:30:00,75.66,75.67,75.38,75.45,28719.0,75.5308,75.5408,75.2513,75.3211,28719.0
2023-09-19 11:00:00,75.4,75.61,75.38,75.59,24485.0,75.2712,75.4809,75.2513,75.4609,24485.0
2023-09-19 11:30:00,75.59,75.59,75.4,75.51,22554.0,75.4609,75.4609,75.2712,75.381,22554.0
2023-09-19 12:00:00,75.52,75.52,75.14,75.15,39219.0,75.391,75.391,75.0117,75.0217,39219.0
2023-09-19 12:30:00,75.13,75.25,74.95,75.13,67171.0,75.0017,75.1215,74.822,75.0017,67171.0
2023-09-19 13:00:00,75.12,75.23,75.11,75.19,21354.0,74.9917,75.1015,74.9817,75.0616,21354.0
2023-09-19 13:30:00,75.19,75.35,75.13,75.2,30314.0,75.0616,75.2213,75.0017,75.0716,30314.0
2023-09-19 14:00:00,75.2,75.6,75.2,75.57,32174.0,75.0716,75.4709,75.0716,75.4409,32174.0
2023-09-19 14:30:00,75.58,75.87,75.57,75.6,38732.0,75.4509,75.7404,75.4409,75.4709,38732.0
2023-09-19 15:00:00,75.6,75.72,75.59,75.71,67590.0,75.4709,75.5907,75.4609,75.5807,67590.0
2023-09-19 15:30:00,75.71,75.78,75.6,75.63,208953.0,75.5807,75.6506,75.4709,75.5008,208953.0
2023-09-20 09:30:00,77.47,79.62,77.34,79.54,642591.0,77.3377,79.484,77.2079,79.4042,642591.0
2023-09-20 10:00:00,79.54,79.94,79.4,79.85,206235.0,79.4042,79.8035,79.2644,79.7136,206235.0
2023-09-20 10:30:00,79.85,79.89,79.18,79.54,165657.0,79.7136,79.7536,79.0448,79.4042,165657.0
2023-09-20 11:00:00,79.51,79.57,79.13,79.27,95589.0,79.3742,79.4341,78.9949,79.1346,95589.0
2023-09-20 11:30:00,79.29,79.54,79.26,79.54,64932.0,79.1546,79.4042,79.1246,79.4042,64932.0
2023-09-20 12:00:00,79.51,79.58,79.37,79.45,58475.0,79.3742,79.4441,79.2344,79.3143,58475.0
2023-09-20 12:30:00,79.48,79.71,79.45,79.56,64568.0,79.3443,79.5739,79.3143,79.4241,64568.0
2023-09-20 13:00:00,79.52,79.61,79.42,79.57,76031.0,79.3842,79.474,79.2844,79.4341,76031.0
2023-09-20 13:30:00,79.57,79.65,79.41,79.55,93253.0,79.4341,79.514,79.2744,79.4141,93253.0
2023-09-20 14:00:00,79.54,79.92,79.31,79.89,128914.0,79.4042,79.7835,79.1745,79.7536,128914.0
2023-09-20 14:30:00,79.9,80.6,79.9,80.29,357358.0,79.7635,80.4623,79.7635,80.1529,357358.0
2023-09-20 15:00:00,80.28,80.44,79.72,80.13,154512.0,80.1429,80.3026,79.5838,79.9931,154512.0
2023-09-20 15:30:00,80.14,80.19,79.31,79.38,418194.0,80.0031,80.053,79.1745,79.2444,418194.0
2023-09-21 09:30:00,78.78,78.83,77.73,78.53,141537.0,78.6455,78.6954,77.5972,78.3959,141537.0
2023-09-21 10:00:00,78.56,78.58,78.04,78.25,104274.0,78.4258,78.4458,77.9067,78.1164,104274.0
2023-09-21 10:30:00,78.27,78.4,78.14,78.16,54957.0,78.1363,78.2661,78.0065,78.0265,54957.0
2023-09-21 11:00:00,78.16,78.27,77.84,78.09,42715.0,78.0265,78.1363,77.7071,77.9566,42715.0
2023-09-21 11:30:00,78.09,78.4,78.09,78.34,46419.0,77.9566,78.2661,77.9566,78.2062,46419.0
2023-09-21 12:00:00,78.34,78.36,78.12,78.28,56859.0,78.2062,78.2262,77.9866,78.1463,56859.0
2023-09-21 12:30:00,78.26,78.26,77.97,78.01,58673.0,78.1263,78.1263,77.8368,77.8768,58673.0
2023-09-21 13:00:00,78.01,78.4,77.97,78.32,82168.0,77.8768,78.2661,77.8368,78.1862,82168.0
2023-09-21 13:30:00,78.3,78.54,78.3,78.51,51474.0,78.1663,78.4059,78.1663,78.3759,51474.0
2023-09-21 14:00:00,78.53,78.58,78.42,78.43,52755.0,78.3959,78.4458,78.2861,78.2961,52755.0
2023-09-21 14:30:00,78.42,78.44,78.12,78.19,60747.0,78.2861,78.306,77.9866,78.0565,60747.0
2023-09-21 15:00:00,78.19,78.27,77.87,77.91,67398.0,78.0565,78.1363,77.737,77.7769,67398.0
2023-09-21 15:30:00,77.91,78.02,77.75,77.92,325801.0,77.7769,77.8868,77.6172,77.7869,325801.0
2023-09-22 09:30:00,77.92,78.45,77.89,78.06,97315.0,77.7869,78.316,77.757,77.9267,97315.0
2023-09-22 10:00:00,78.06,78.32,77.97,78.26,45144.0,77.9267,78.1862,77.8368,78.1263,45144.0
2023-09-22 10:30:00,78.25,78.28,77.96,78.12,34782.0,78.1164,78.1463,77.8269,77.9866,34782.0
2023-09-22 11:00:00,78.11,78.2,77.98,78.2,24239.0,77.9766,78.0664,77.8468,78.0664,24239.0
2023-09-22 11:30:00,78.14,78.14,77.72,77.76,31968.0,78.0065,78.0065,77.5873,77.6272,31968.0
2023-09-22 12:00:00,77.73,77.85,77.62,77.79,42032.0,77.5972,77.717,77.4874,77.6571,42032.0
2023-09-22 12:30:00,77.84,78.0,77.79,77.97,24226.0,77.7071,77.8668,77.6571,77.8368,24226.0
2023-09-22 13:00:00,77.97,78.22,77.95,78.19,41979.0,77.8368,78.0864,77.8169,78.0565,41979.0
2023-09-22 13:30:00,78.17,78.18,77.8,78.03,45001.0,78.0365,78.0465,77.6671,77.8967,45001.0
2023-09-22 14:00:00,78.05,78.12,77.9,77.93,33868.0,77.9167,77.9866,77.767,77.7969,33868.0
2023-09-22 14:30:00,77.91,78.05,77.88,78.01,44265.0,77.7769,77.9167,77.747,77.8768,44265.0
2023-09-22 15:00:00,78.01,78.44,78.01,78.34,49513.0,77.8768,78.306,77.8768,78.2062,49513.0
2023-09-22 15:30:00,78.35,78.37,77.74,77.79,204308.0,78.2162,78.2362,77.6072,77.6571,204308.0
2023-09-25 09:30:00,77.44,78.17,77.02,78.17,123025.0,77.3077,78.0365,76.8885,78.0365,123025.0
2023-09-25 10:00:00,78.15,78.15,77.59,77.9,55054.0,78.0165,78.0165,77.4575,77.767,55054.0
2023-09-25 10:30:00,77.86,78.1,77.81,78.06,30351.0,77.727,77.9666,77.6771,77.9267,30351.0
2023-09-25 11:00:00,78.05,78.67,78.01,78.53,25082.0,77.9167,78.5356,77.8768,78.3959,25082.0
2023-09-25 11:30:00,78.51,78.8,78.39,78.8,32330.0,78.3759,78.6654,78.2561,78.6654,32330.0
2023-09-25 12:00:00,78.82,78.88,78.63,78.84,32338.0,78.6854,78.7453,78.4957,78.7054,32338.0
2023-09-25 12:30:00,78.84,79.05,78.76,79.03,32562.0,78.7054,78.915,78.6255,78.895,32562.0
2023-09-25 13:00:00,79.04,79.23,78.9,78.92,45212.0,78.905,79.0947,78.7652,78.7852,45212.0
2023-09-25 13:30:00,78.91,78.94,78.74,78.88,35388.0,78.7752,78.8052,78.6055,78.7453,35388.0
2023-09-25 14:00:00,78.89,79.08,78.86,78.87,46253.0,78.7553,78.9449,78.7253,78.7353,46253.0
2023-09-25 14:30:00,78.88,79.12,78.87,79.0,78195.0,78.7453,78.9849,78.7353,78.8651,78195.0
2023-09-25 15:00:00,78.99,79.25,78.9,79.24,162317.0,78.8551,79.1147,78.7652,79.1047,162317.0
2023-09-25 15:30:00,79.24,79.24,78.74,78.88,334043.0,79.1047,79.1047,78.6055,78.7453,334043.0
2023-09-26 09:30:00,78.42,79.25,78.42,79.12,84235.0,78.2861,79.1147,78.2861,78.9849,84235.0
2023-09-26 10:00:00,79.14,79.22,78.79,79.13,46908.0,79.0048,79.0847,78.6554,78.9949,46908.0
2023-09-26 10:30:00,79.13,79.2,78.89,79.18,40235.0,78.9949,79.0647,78.7553,79.0448,40235.0
2023-09-26 11:00:00,79.25,79.38,79.19,79.21,34711.0,79.1147,79.2444,79.0548,79.0747,34711.0
2023-09-26 11:30:00,79.19,79.3,78.96,79.0,64956.0,79.0548,79.1646,78.8251,78.8651,64956.0
2023-09-26 12:00:00,78.94,79.3,78.94,79.23,28597.0,78.8052,79.1646,78.8052,79.0947,28597.0
2023-09-26 12:30:00,79.21,79.23,79.03,79.04,34514.0,79.0747,79.0947,78.895,78.905,34514.0
2023-09-26 13:00:00,79.05,79.15,78.88,78.89,33620.0,78.915,79.0148,78.7453,78.7553,33620.0
2023-09-26 13:30:00,78.9,78.92,78.68,78.69,47070.0,78.7652,78.7852,78.5456,78.5556,47070.0
2023-09-26 14:00:00,78.7,78.94,78.56,78.89,81640.0,78.5656,78.8052,78.4258,78.7553,81640.0
2023-09-26 14:30:00,78.9,78.92,78.72,78.83,50175.0,78.7652,78.7852,78.5856,78.6954,50175.0
2023-09-26 15:00:00,78.83,78.85,78.5,78.54,60422.0,78.6954,78.7153,78.3659,78.4059,60422.0
2023-09-26 15:30:00,78.55,78.58,77.99,78.0,330436.0,78.4158,78.4458,77.8568,77.8668,330436.0
2023-09-27 09:30:00,78.51,79.25,78.39,79.25,95247.0,78.3759,79.1147,78.2561,79.1147,95247.0
2023-09-27 10:00:00,79.27,79.45,79.09,79.38,60085.0,79.1346,79.3143,78.9549,79.2444,60085.0
2023-09-27 10:30:00,79.37,79.44,78.78,78.87,69033.0,79.2344,79.3043,78.6455,78.7353,69033.0
2023-09-27 11:00:00,78.87,79.27,78.84,79.26,52692.0,78.7353,79.1346,78.7054,79.1246,52692.0
2023-09-27 11:30:00,79.27,79.35,78.7,78.81,47984.0,79.1346,79.2145,78.5656,78.6754,47984.0
2023-09-27 12:00:00,78.81,78.82,78.51,78.71,81305.0,78.6754,78.6854,78.3759,78.5756,81305.0
2023-09-27 12:30:00,78.72,78.89,78.7,78.87,105324.0,78.5856,78.7553,78.5656,78.7353,105324.0
2023-09-27 13:00:00,78.89,78.91,78.39,78.39,55855.0,78.7553,78.7752,78.2561,78.2561,55855.0
2023-09-27 13:30:00,78.38,78.47,78.14,78.47,42891.0,78.2461,78.336,78.0065,78.336,42891.0
2023-09-27 14:00:00,78.47,78.69,78.34,78.69,35211.0,78.336,78.5556,78.2062,78.5556,35211.0
2023-09-27 14:30:00,78.72,79.1,78.71,79.06,55855.0,78.5856,78.9649,78.5756,78.925,55855.0
2023-09-27 15:00:00,79.06,79.66,79.03,79.54,185589.0,78.925,79.524,78.895,79.4042,185589.0
2023-09-27 15:30:00,79.51,79.56,78.9,78.97,311022.0,79.3742,79.4241,78.7652,78.8351,311022.0
2023-09-28 09:30:00,79.03,79.54,78.9,79.24,20175.0,78.895,79.4042,78.7652,79.1047,20175.0
2023-09-28 10:00:00,79.31,79.39,78.94,79.11,39674.0,79.1745,79.2544,78.8052,78.9749,39674.0
2023-09-28 10:30:00,79.02,79.33,79.02,79.21,12723.0,78.885,79.1945,78.885,79.0747,12723.0
2023-09-28 11:00:00,79.22,79.5,79.22,79.32,23574.0,79.0847,79.3642,79.0847,79.1845,23574.0
2023-09-28 11:30:00,79.34,79.73,79.23,79.38,44991.0,79.2045,79.5938,79.0947,79.2444,44991.0
2023-09-28 12:00:00,79.37,79.43,79.22,79.4,17552.0,79.2344,79.2943,79.0847,79.2644,17552.0
2023-09-28 12:30:00,79.42,79.46,79.22,79.29,16358.0,79.2844,79.3243,79.0847,79.1546,16358.0
2023-09-28 13:00:00,79.3,79.4,79.17,79.24,32205.0,79.1646,79.2644,79.0348,79.1047,32205.0
2023-09-28 13:30:00,79.18,79.29,79.02,79.11,94331.0,79.0448,79.1546,78.885,78.9749,94331.0
2023-09-28 14:00:00,79.1,79.24,79.04,79.2,41835.0,78.9649,79.1047,78.905,79.0647,41835.0
2023-09-28 14:30:00,79.22,79.27,79.03,79.26,63293.0,79.0847,79.1346,78.895,79.1246,63293.0
2023-09-28 15:00:00,79.26,79.46,79.16,79.42,52714.0,79.1246,79.3243,79.0248,79.2844,52714.0
2023-09-28 15:30:00,79.42,79.43,78.61,78.68,290123.0,79.2844,79.2943,78.4757,78.5456,290123.0
2023-09-29 09:30:00,79.04,79.31,78.71,79.09,25050.0,78.905,79.1745,78.5756,78.9549,25050.0
2023-09-29 10:00:00,79.1,79.15,78.75,78.77,24837.0,78.9649,79.0148,78.6155,78.6355,24837.0
2023-09-29 10:30:00,78.84,78.94,78.77,78.79,22648.0,78.7054,78.8052,78.6355,78.6554,22648.0
2023-09-29 11:00:00,78.8,78.97,78.66,78.77,28707.0,78.6654,78.8351,78.5257,78.6355,28707.0
2023-09-29 11:30:00,78.75,78.82,78.59,78.7,20529.0,78.6155,78.6854,78.4558,78.5656,20529.0
2023-09-29 12:00:00,78.72,78.84,78.63,78.73,42846.0,78.5856,78.7054,78.4957,78.5955,42846.0
2023-09-29 12:30:00,78.72,78.8,78.55,78.59,17731.0,78.5856,78.6654,78.4158,78.4558,17731.0
2023-09-29 13:00:00,78.58,78.58,78.27,78.48,13253.0,78.4458,78.4458,78.1363,78.346,13253.0
2023-09-29 13:30:00,78.48,78.5,78.09,78.12,15679.0,78.346,78.3659,77.9566,77.9866,15679.0
2023-09-29 14:00:00,78.13,78.28,77.98,77.98,18273.0,77.9966,78.1463,77.8468,77.8468,18273.0
2023-09-29 14:30:00,77.98,78.29,77.95,78.26,55824.0,77.8468,78.1563,77.8169,78.1263,55824.0
2023-09-29 15:00:00,78.3,78.37,78.18,78.37,27970.0,78.1663,78.2362,78.0465,78.2362,27970.0
2023-09-29 15:30:00,78.36,78.53,78.03,78.15,693527.0,78.2262,78.3959,77.8967,78.0165,693527.0
2023-10-02 09:30:00,77.79,78.4,77.4,77.59,80680.0,77.6571,78.2661,77.2678,77.4575,80680.0
2023-10-02 10:00:00,77.56,78.09,77.34,77.92,42107.0,77.4275,77.9566,77.2079,77.7869,42107.0
2023-10-02 10:30:00,77.91,78.17,77.77,78.07,58838.0,77.7769,78.0365,77.6372,77.9367,58838.0
2023-10-02 11:00:00,78.08,78.44,78.03,78.44,21195.0,77.9467,78.306,77.8967,78.306,21195.0
2023-10-02 11:30:00,78.45,78.52,77.85,77.93,38131.0,78.316,78.3859,77.717,77.7969,38131.0
2023-10-02 12:00:00,77.9,77.93,77.64,77.81,22972.0,77.767,77.7969,77.5074,77.6771,22972.0
2023-10-02 12:30:00,77.79,77.91,77.37,77.48,30220.0,77.6571,77.7769,77.2379,77.3477,30220.0
2023-10-02 13:00:00,77.46,77.55,77.2,77.26,62494.0,77.3277,77.4176,77.0682,77.1281,62494.0
2023-10-02 13:30:00,77.27,77.48,77.21,77.39,61994.0,77.138,77.3477,77.0781,77.2578,61994.0
2023-10-02 14:00:00,77.41,77.47,77.22,77.22,27230.0,77.2778,77.3377,77.0881,77.0881,27230.0
2023-10-02 14:30:00,77.22,77.42,77.22,77.33,36072.0,77.0881,77.2878,77.0881,77.1979,36072.0
2023-10-02 15:00:00,77.29,77.36,77.0,77.34,40059.0,77.158,77.2279,76.8685,77.2079,40059.0
2023-10-02 15:30:00,77.29,77.32,77.08,77.3,236165.0,77.158,77.1879,76.9484,77.168,236165.0
2023-10-03 09:30:00,76.89,77.24,76.8,77.22,20538.0,76.7587,77.1081,76.6688,77.0881,20538.0
2023-10-03 10:00:00,77.13,77.22,76.63,76.91,88262.0,76.9983,77.0881,76.4991,76.7786,88262.0
2023-10-03 10:30:00,76.86,76.99,76.57,76.85,71423.0,76.7287,76.8585,76.4392,76.7188,71423.0
2023-10-03 11:00:00,76.82,76.9,76.63,76.67,34265.0,76.6888,76.7687,76.4991,76.5391,34265.0
2023-10-03 11:30:00,76.67,76.67,76.42,76.58,59726.0,76.5391,76.5391,76.2895,76.4492,59726.0
2023-10-03 12:00:00,76.54,76.98,76.54,76.98,28291.0,76.4093,76.8485,76.4093,76.8485,28291.0
2023-10-03 12:30:00,77.02,77.16,76.93,76.99,14571.0,76.8885,77.0282,76.7986,76.8585,14571.0
2023-10-03 13:00:00,77.01,77.1,76.77,76.86,12356.0,76.8785,76.9683,76.6389,76.7287,12356.0
2023-10-03 13:30:00,76.85,76.85,76.45,76.48,28390.0,76.7188,76.7188,76.3194,76.3494,28390.0
2023-10-03 14:00:00,76.48,76.55,76.09,76.24,36055.0,76.3494,76.4193,75.96,76.1098,36055.0
2023-10-03 14:30:00,76.26,76.44,76.2,76.38,21773.0,76.1298,76.3095,76.0699,76.2496,21773.0
2023-10-03 15:00:00,76.34,76.61,76.27,76.6,64307.0,76.2096,76.4792,76.1397,76.4692,64307.0
2023-10-03 15:30:00,76.6,76.6,76.33,76.42,229386.0,76.4692,76.4692,76.1996,76.2895,229386.0
2023-10-04 09:30:00,76.26,76.31,75.44,75.82,43040.0,76.1298,76.1797,75.3112,75.6905,43040.0
2023-10-04 10:00:00,75.78,75.88,75.2,75.24,41764.0,75.6506,75.7504,75.0716,75.1115,41764.0
2023-10-04 10:30:00,75.24,75.51,75.15,75.16,57940.0,75.1115,75.381,75.0217,75.0316,57940.0
2023-10-04 11:00:00,75.15,75.72,75.15,75.72,23908.0,75.0217,75.5907,75.0217,75.5907,23908.0
2023-10-04 11:30:00,75.72,76.04,75.61,75.99,21832.0,75.5907,75.9101,75.4809,75.8602,21832.0
2023-10-04 12:00:00,75.97,76.34,75.87,76.34,31866.0,75.8403,76.2096,75.7404,76.2096,31866.0
2023-10-04 12:30:00,76.36,76.52,76.18,76.2,91652.0,76.2296,76.3893,76.0499,76.0699,91652.0
2023-10-04 13:00:00,76.19,76.22,75.86,75.88,21495.0,76.0599,76.0898,75.7304,75.7504,21495.0
2023-10-04 13:30:00,75.84,76.04,75.81,75.91,35271.0,75.7105,75.9101,75.6805,75.7804,35271.0
2023-10-04 14:00:00,75.89,75.89,75.54,75.67,44559.0,75.7604,75.7604,75.411,75.5408,44559.0
2023-10-04 14:30:00,75.68,75.84,75.66,75.81,25227.0,75.5507,75.7105,75.5308,75.6805,25227.0
2023-10-04 15:00:00,75.85,76.08,75.83,76.08,40873.0,75.7205,75.9501,75.7005,75.9501,40873.0
2023-10-04 15:30:00,76.09,76.19,75.93,76.08,175831.0,75.96,76.0599,75.8003,75.9501,175831.0
2023-10-05 09:30:00,75.94,76.46,75.5,75.82,22528.0,75.8103,76.3294,75.3711,75.6905,22528.0
2023-10-05 10:00:00,75.71,75.96,75.57,75.9,17772.0,75.5807,75.8303,75.4409,75.7704,17772.0
2023-10-05 10:30:00,75.88,75.98,75.5,75.66,33624.0,75.7504,75.8502,75.3711,75.5308,33624.0
2023-10-05 11:00:00,75.64,75.69,75.28,75.37,36090.0,75.5108,75.5607,75.1514,75.2413,36090.0
2023-10-05 11:30:00,75.37,75.46,75.13,75.18,14931.0,75.2413,75.3311,75.0017,75.0516,14931.0
2023-10-05 12:00:00,75.18,75.46,75.16,75.43,15094.0,75.0516,75.3311,75.0316,75.3012,15094.0
2023-10-05 12:30:00,75.46,75.51,75.2,75.28,27471.0,75.3311,75.381,75.0716,75.1514,27471.0
2023-10-05 13:00:00,75.3,75.4,75.12,75.4,25472.0,75.1714,75.2712,74.9917,75.2712,25472.0
2023-10-05 13:30:00,75.39,75.67,75.33,75.67,33761.0,75.2612,75.5408,75.2013,75.5408,33761.0
2023-10-05 14:00:00,75.69,75.76,75.52,75.59,27247.0,75.5607,75.6306,75.391,75.4609,27247.0
2023-10-05 14:30:00,75.61,75.88,75.6,75.85,48346.0,75.4809,75.7504,75.4709,75.7205,48346.0
2023-10-05 15:00:00,75.86,75.99,75.82,75.99,48243.0,75.7304,75.8602,75.6905,75.8602,48243.0
2023-10-05 15:30:00,75.99,75.99,75.48,75.5,264431.0,75.8602,75.8602,75.3511,75.3711,264431.0
2023-10-06 09:30:00,75.23,75.55,75.11,75.52,34449.0,75.1015,75.421,74.9817,75.391,34449.0
2023-10-06 10:00:00,75.48,75.56,75.19,75.52,47535.0,75.3511,75.431,75.0616,75.391,47535.0
2023-10-06 10:30:00,75.66,75.96,75.61,75.74,10858.0,75.5308,75.8303,75.4809,75.6106,10858.0
2023-10-06 11:00:00,75.72,76.27,75.72,76.22,20773.0,75.5907,76.1397,75.5907,76.0898,20773.0
2023-10-06 11:30:00,76.29,77.01,76.29,77.01,36673.0,76.1597,76.8785,76.1597,76.8785,36673.0
2023-10-06 12:00:00,77.08,77.13,76.7,76.77,26306.0,76.9484,76.9983,76.569,76.6389,26306.0
2023-10-06 12:30:00,76.76,76.94,76.71,76.91,42587.0,76.6289,76.8086,76.579,76.7786,42587.0
2023-10-06 13:00:00,76.92,77.18,76.9,77.13,23143.0,76.7886,77.0482,76.7687,76.9983,23143.0
2023-10-06 13:30:00,77.13,77.22,76.98,77.06,21305.0,76.9983,77.0881,76.8485,76.9284,21305.0
2023-10-06 14:00:00,77.07,77.48,77.06,77.47,58997.0,76.9384,77.3477,76.9284,77.3377,58997.0
2023-10-06 14:30:00,77.47,77.77,77.47,77.61,41245.0,77.3377,77.6372,77.3377,77.4775,41245.0
2023-10-06 15:00:00,77.62,77.65,77.38,77.45,31501.0,77.4874,77.5174,77.2478,77.3177,31501.0
2023-10-06 15:30:00,77.44,77.44,76.85,76.92,130916.0,77.3077,77.3077,76.7188,76.7886,130916.0
2023-10-09 09:30:00,77.14,78.2,76.9,78.19,61283.0,77.0083,78.0664,76.7687,78.0565,61283.0
2023-10-09 10:00:00,78.17,78.56,78.01,78.55,43406.0,78.0365,78.4258,77.8768,78.4158,43406.0
2023-10-09 10:30:00,78.5,78.57,77.96,77.98,37454.0,78.3659,78.4358,77.8269,77.8468,37454.0
2023-10-09 11:00:00,77.98,78.67,77.94,78.61,22515.0,77.8468,78.5356,77.8069,78.4757,22515.0
2023-10-09 11:30:00,78.58,78.81,78.52,78.79,16310.0,78.4458,78.6754,78.3859,78.6554,16310.0
2023-10-09 12:00:00,78.79,79.04,78.69,78.8,14056.0,78.6554,78.905,78.5556,78.6654,14056.0
2023-10-09 12:30:00,78.83,78.85,78.47,78.67,22528.0,78.6954,78.7153,78.336,78.5356,22528.0
2023-10-09 13:00:00,78.72,78.88,78.65,78.84,25157.0,78.5856,78.7453,78.5157,78.7054,25157.0
2023-10-09 13:30:00,78.85,79.28,78.85,79.04,38884.0,78.7153,79.1446,78.7153,78.905,38884.0
2023-10-09 14:00:00,79.04,79.28,78.97,79.25,21295.0,78.905,79.1446,78.8351,79.1147,21295.0
2023-10-09 14:30:00,79.26,79.38,79.13,79.26,33203.0,79.1246,79.2444,78.9949,79.1246,33203.0
2023-10-09 15:00:00,79.26,79.27,79.04,79.25,52236.0,79.1246,79.1346,78.905,79.1147,52236.0
2023-10-09 15:30:00,79.25,79.27,78.92,79.23,189342.0,79.1147,79.1346,78.7852,79.0947,189342.0
2023-10-10 09:30:00,79.57,79.71,79.27,79.35,55948.0,79.4341,79.5739,79.1346,79.2145,55948.0
2023-10-10 10:00:00,79.37,79.66,79.3,79.5,26006.0,79.2344,79.524,79.1646,79.3642,26006.0
2023-10-10 10:30:00,79.51,79.6,79.2,79.28,35167.0,79.3742,79.4641,79.0647,79.1446,35167.0
2023-10-10 11:00:00,79.25,79.68,79.24,79.53,13564.0,79.1147,79.5439,79.1047,79.3942,13564.0
2023-10-10 11:30:00,79.58,79.59,79.2,79.32,39373.0,79.4441,79.4541,79.0647,79.1845,39373.0
2023-10-10 12:00:00,79.33,79.65,79.32,79.61,52758.0,79.1945,79.514,79.1845,79.474,52758.0
2023-10-10 12:30:00,79.61,79.7,79.43,79.63,58919.0,79.474,79.5639,79.2943,79.494,58919.0
2023-10-10 13:00:00,79.62,79.62,79.21,79.34,18843.0,79.484,79.484,79.0747,79.2045,18843.0
2023-10-10 13:30:00,79.33,79.33,79.0,79.11,48733.0,79.1945,79.1945,78.8651,78.9749,48733.0
2023-10-10 14:00:00,79.12,79.17,78.98,79.01,36124.0,78.9849,79.0348,78.8451,78.8751,36124.0
2023-10-10 14:30:00,79.01,79.16,78.91,79.0,24490.0,78.8751,79.0248,78.7752,78.8651,24490.0
2023-10-10 15:00:00,78.98,79.33,78.98,79.3,85137.0,78.8451,79.1945,78.8451,79.1646,85137.0
2023-10-10 15:30:00,79.29,79.29,79.0,79.07,178284.0,79.1546,79.1546,78.8651,78.935,178284.0
2023-10-11 09:30:00,78.85,78.87,78.34,78.61,80347.0,78.7153,78.7353,78.2062,78.4757,80347.0
2023-10-11 10:00:00,78.6,78.91,78.53,78.83,36734.0,78.4658,78.7752,78.3959,78.6954,36734.0
2023-10-11 10:30:00,78.81,78.97,78.66,78.97,33442.0,78.6754,78.8351,78.5257,78.8351,33442.0
2023-10-11 11:00:00,79.0,79.07,78.75,78.98,25684.0,78.8651,78.935,78.6155,78.8451,25684.0
2023-10-11 11:30:00,78.98,79.17,78.89,79.07,25080.0,78.8451,79.0348,78.7553,78.935,25080.0
2023-10-11 12:00:00,79.05,79.1,78.82,78.94,39460.0,78.915,78.9649,78.6854,78.8052,39460.0
2023-10-11 12:30:00,78.93,79.12,78.92,79.09,41227.0,78.7952,78.9849,78.7852,78.9549,41227.0
2023-10-11 13:00:00,79.08,79.21,78.96,79.05,49219.0,78.9449,79.0747,78.8251,78.915,49219.0
2023-10-11 13:30:00,79.05,79.27,79.0,79.25,21908.0,78.915,79.1346,78.8651,79.1147,21908.0
2023-10-11 14:00:00,79.26,79.59,79.26,79.5,25702.0,79.1246,79.4541,79.1246,79.3642,25702.0
2023-10-11 14:30:00,79.48,79.74,79.47,79.66,44097.0,79.3443,79.6038,79.3343,79.524,44097.0
2023-10-11 15:00:00,79.67,79.77,79.51,79.65,39715.0,79.5339,79.6338,79.3742,79.514,39715.0
2023-10-11 15:30:00,79.64,79.79,79.58,79.77,165623.0,79.504,79.6537,79.4441,79.6338,165623.0
2023-10-12 09:30:00,79.87,79.87,78.66,78.68,40188.0,79.7336,79.7336,78.5257,78.5456,40188.0
2023-10-12 10:00:00,78.59,78.75,78.46,78.54,38688.0,78.4558,78.6155,78.326,78.4059,38688.0
2023-10-12 10:30:00,78.52,78.55,78.16,78.25,26913.0,78.3859,78.4158,78.0265,78.1164,26913.0
2023-10-12 11:00:00,78.26,78.47,78.09,78.41,27939.0,78.1263,78.336,77.9566,78.2761,27939.0
2023-10-12 11:30:00,78.44,78.46,78.22,78.26,17325.0,78.306,78.326,78.0864,78.1263,17325.0
2023-10-12 12:00:00,78.28,78.55,78.16,78.52,18835.0,78.1463,78.4158,78.0265,78.3859,18835.0
2023-10-12 12:30:00,78.49,78.59,78.35,78.43,133991.0,78.3559,78.4558,78.2162,78.2961,133991.0
2023-10-12 13:00:00,78.42,78.42,77.6,77.6,32039.0,78.2861,78.2861,77.4675,77.4675,32039.0
2023-10-12 13:30:00,77.6,77.65,77.31,77.4,21865.0,77.4675,77.5174,77.178,77.2678,21865.0
2023-10-12 14:00:00,77.44,77.75,77.41,77.75,45780.0,77.3077,77.6172,77.2778,77.6172,45780.0
2023-10-12 14:30:00,77.73,77.97,77.73,77.89,23172.0,77.5972,77.8368,77.5972,77.757,23172.0
2023-10-12 15:00:00,77.9,78.23,77.9,78.21,58006.0,77.767,78.0964,77.767,78.0764,58006.0
2023-10-12 15:30:00,78.17,78.39,78.15,78.28,148996.0,78.0365,78.2561,78.0165,78.1463,148996.0
2023-10-13 09:30:00,78.67,79.19,78.37,78.69,38941.0,78.5356,79.0548,78.2362,78.5556,38941.0
2023-10-13 10:00:00,78.64,78.74,77.93,78.12,59464.0,78.5057,78.6055,77.7969,77.9866,59464.0
2023-10-13 10:30:00,78.14,78.25,77.74,77.77,38073.0,78.0065,78.1164,77.6072,77.6372,38073.0
2023-10-13 11:00:00,77.77,77.98,77.64,77.96,71106.0,77.6372,77.8468,77.5074,77.8269,71106.0
2023-10-13 11:30:00,77.97,78.27,77.7,77.77,52283.0,77.8368,78.1363,77.5673,77.6372,52283.0
2023-10-13 12:00:00,77.76,78.2,77.71,78.11,21014.0,77.6272,78.0664,77.5773,77.9766,21014.0
2023-10-13 12:30:00,78.13,78.37,78.0,78.04,31089.0,77.9966,78.2362,77.8668,77.9067,31089.0
2023-10-13 13:00:00,78.04,78.17,77.66,77.66,31720.0,77.9067,78.0365,77.5274,77.5274,31720.0
2023-10-13 13:30:00,77.65,78.11,77.65,78.06,27202.0,77.5174,77.9766,77.5174,77.9267,27202.0
2023-10-13 14:00:00,78.05,78.31,78.03,78.23,30209.0,77.9167,78.1763,77.8967,78.0964,30209.0
2023-10-13 14:30:00,78.23,78.35,78.11,78.27,40954.0,78.0964,78.2162,77.9766,78.1363,40954.0
2023-10-13 15:00:00,78.26,78.4,78.16,78.24,53255.0,78.1263,78.2661,78.0265,78.1064,53255.0
2023-10-13 15:30:00,78.25,78.44,78.22,78.3,230883.0,78.1164,78.306,78.0864,78.1663,230883.0
2023-10-16 09:30:00,79.0,79.24,78.31,78.98,32229.0,78.8651,79.1047,78.1763,78.8451,32229.0
2023-10-16 10:00:00,78.98,79.42,78.86,79.41,35968.0,78.8451,79.2844,78.7253,79.2744,35968.0
2023-10-16 10:30:00,79.42,79.6,79.39,79.55,25000.0,79.2844,79.4641,79.2544,79.4141,25000.0
2023-10-16 11:00:00,79.58,79.64,79.43,79.58,29068.0,79.4441,79.504,79.2943,79.4441,29068.0
2023-10-16 11:30:00,79.59,79.6,79.3,79.42,29875.0,79.4541,79.4641,79.1646,79.2844,29875.0
2023-10-16 12:00:00,79.42,79.44,79.27,79.29,32328.0,79.2844,79.3043,79.1346,79.1546,32328.0
2023-10-16 12:30:00,79.32,79.38,79.17,79.2,36773.0,79.1845,79.2444,79.0348,79.0647,36773.0
2023-10-16 13:00:00,79.25,79.32,78.98,79.21,32701.0,79.1147,79.1845,78.8451,79.0747,32701.0
2023-10-16 13:30:00,79.24,79.46,79.19,79.34,25148.0,79.1047,79.3243,79.0548,79.2045,25148.0
2023-10-16 14:00:00,79.35,79.39,79.2,79.2,26817.0,79.2145,79.2544,79.0647,79.0647,26817.0
2023-10-16 14:30:00,79.21,79.43,79.21,79.39,23142.0,79.0747,79.2943,79.0747,79.2544,23142.0
2023-10-16 15:00:00,79.39,79.62,79.36,79.59,39042.0,79.2544,79.484,79.2245,79.4541,39042.0
2023-10-16 15:30:00,79.58,79.58,79.25,79.25,144874.0,79.4441,79.4441,79.1147,79.1147,144874.0
2023-10-17 09:30:00,78.7,80.48,78.69,80.33,213073.0,78.5656,80.3426,78.5556,80.1928,213073.0
2023-10-17 10:00:00,80.33,80.89,79.9,80.63,67478.0,80.1928,80.7519,79.7635,80.4923,67478.0
2023-10-17 10:30:00,80.6,80.8,80.43,80.7,53194.0,80.4623,80.662,80.2926,80.5622,53194.0
2023-10-17 11:00:00,80.7,80.94,80.56,80.94,57201.0,80.5622,80.8018,80.4224,80.8018,57201.0
2023-10-17 11:30:00,80.91,81.39,80.81,81.27,78007.0,80.7718,81.251,80.672,81.1312,78007.0
2023-10-17 12:00:00,81.26,81.26,80.77,81.0,52343.0,81.1212,81.1212,80.6321,80.8617,52343.0
2023-10-17 12:30:00,81.01,81.14,80.77,80.85,56013.0,80.8716,81.0014,80.6321,80.7119,56013.0
2023-10-17 13:00:00,80.8,80.82,80.59,80.73,43654.0,80.662,80.682,80.4524,80.5921,43654.0
2023-10-17 13:30:00,80.74,80.82,80.39,80.46,49025.0,80.6021,80.682,80.2527,80.3226,49025.0
2023-10-17 14:00:00,80.44,80.6,80.3,80.55,25425.0,80.3026,80.4623,80.1629,80.4124,25425.0
2023-10-17 14:30:00,80.55,80.8,80.28,80.34,38955.0,80.4124,80.662,80.1429,80.2028,38955.0
2023-10-17 15:00:00,80.35,80.5,80.31,80.44,40582.0,80.2128,80.3625,80.1728,80.3026,40582.0
2023-10-17 15:30:00,80.45,80.45,79.85,79.88,375791.0,80.3126,80.3126,79.7136,79.7436,375791.0
2023-10-18 09:30:00,79.67,79.88,78.59,79.0,134665.0,79.5339,79.7436,78.4558,78.8651,134665.0
2023-10-18 10:00:00,78.98,79.7,78.88,79.37,47632.0,78.8451,79.5639,78.7453,79.2344,47632.0
2023-10-18 10:30:00,79.37,79.79,79.07,79.72,105920.0,79.2344,79.6537,78.935,79.5838,105920.0
2023-10-18 11:00:00,79.69,79.91,79.64,79.9,30690.0,79.5539,79.7735,79.504,79.7635,30690.0
2023-10-18 11:30:00,79.93,80.02,79.71,79.78,29479.0,79.7935,79.8833,79.5739,79.6437,29479.0
2023-10-18 12:00:00,79.77,79.95,79.36,79.42,32779.0,79.6338,79.8135,79.2245,79.2844,32779.0
2023-10-18 12:30:00,79.44,79.64,79.42,79.58,33894.0,79.3043,79.504,79.2844,79.4441,33894.0
2023-10-18 13:00:00,79.57,80.04,79.48,79.81,47101.0,79.4341,79.9033,79.3443,79.6737,47101.0
2023-10-18 13:30:00,79.8,79.81,79.21,79.46,73578.0,79.6637,79.6737,79.0747,79.3243,73578.0
2023-10-18 14:00:00,79.48,79.66,79.23,79.29,34244.0,79.3443,79.524,79.0947,79.1546,34244.0
2023-10-18 14:30:00,79.31,79.36,78.92,79.16,73150.0,79.1745,79.2245,78.7852,79.0248,73150.0
2023-10-18 15:00:00,79.14,79.14,78.68,78.69,188936.0,79.0048,79.0048,78.5456,78.5556,188936.0
2023-10-18 15:30:00,78.71,78.9,78.41,78.49,316525.0,78.5756,78.7652,78.2761,78.3559,316525.0
2023-10-19 09:30:00,78.37,78.51,77.8,78.43,26864.0,78.2362,78.3759,77.6671,78.2961,26864.0
2023-10-19 10:00:00,78.47,78.74,78.25,78.26,20921.0,78.336,78.6055,78.1164,78.1263,20921.0
2023-10-19 10:30:00,78.25,78.3,78.06,78.12,35305.0,78.1164,78.1663,77.9267,77.9866,35305.0
2023-10-19 11:00:00,78.11,78.32,78.09,78.24,20058.0,77.9766,78.1862,77.9566,78.1064,20058.0
2023-10-19 11:30:00,78.22,78.68,78.2,78.3,51815.0,78.0864,78.5456,78.0664,78.1663,51815.0
2023-10-19 12:00:00,78.26,78.83,78.14,78.19,62786.0,78.1263,78.6954,78.0065,78.0565,62786.0
2023-10-19 12:30:00,78.15,78.52,77.87,78.4,88252.0,78.0165,78.3859,77.737,78.2661,88252.0
2023-10-19 13:00:00,78.46,78.63,78.21,78.32,37371.0,78.326,78.4957,78.0764,78.1862,37371.0
2023-10-19 13:30:00,78.32,78.4,77.75,77.85,24435.0,78.1862,78.2661,77.6172,77.717,24435.0
2023-10-19 14:00:00,77.84,77.97,77.68,77.85,23176.0,77.7071,77.8368,77.5473,77.717,23176.0
2023-10-19 14:30:00,77.82,77.82,77.41,77.51,33376.0,77.6871,77.6871,77.2778,77.3776,33376.0
2023-10-19 15:00:00,77.48,77.64,77.34,77.41,58327.0,77.3477,77.5074,77.2079,77.2778,58327.0
2023-10-19 15:30:00,77.42,77.59,77.15,77.32,196434.0,77.2878,77.4575,77.0182,77.1879,196434.0
2023-10-20 09:30:00,77.6,78.11,77.18,77.28,97150.0,77.4675,77.9766,77.0482,77.148,97150.0
2023-10-20 10:00:00,77.28,77.43,77.01,77.06,28095.0,77.148,77.2978,76.8785,76.9284,28095.0
2023-10-20 10:30:00,77.08,77.27,76.78,76.83,23969.0,76.9484,77.138,76.6489,76.6988,23969.0
2023-10-20 11:00:00,76.84,76.94,76.54,76.57,16423.0,76.7088,76.8086,76.4093,76.4392,16423.0
2023-10-20 11:30:00,76.52,76.84,76.45,76.82,9057.0,76.3893,76.7088,76.3194,76.6888,9057.0
2023-10-20 12:00:00,76.75,76.83,76.58,76.79,16587.0,76.6189,76.6988,76.4492,76.6589,16587.0
2023-10-20 12:30:00,76.76,77.1,76.73,77.0,26133.0,76.6289,76.9683,76.599,76.8685,26133.0
2023-10-20 13:00:00,77.0,77.03,76.63,76.87,13383.0,76.8685,76.8984,76.4991,76.7387,13383.0
2023-10-20 13:30:00,76.87,76.94,76.73,76.83,12664.0,76.7387,76.8086,76.599,76.6988,12664.0
2023-10-20 14:00:00,76.83,76.85,76.53,76.66,16611.0,76.6988,76.7188,76.3993,76.5291,16611.0
2023-10-20 14:30:00,76.61,76.75,76.49,76.51,17849.0,76.4792,76.6189,76.3594,76.3793,17849.0
2023-10-20 15:00:00,76.53,76.58,76.29,76.36,33979.0,76.3993,76.4492,76.1597,76.2296,33979.0
2023-10-20 15:30:00,76.38,76.39,75.8,75.91,420546.0,76.2496,76.2595,75.6705,75.7804,420546.0
2023-10-23 09:30:00,75.81,76.12,75.34,75.97,41936.0,75.6805,75.99,75.2113,75.8403,41936.0
2023-10-23 10:00:00,76.05,76.16,75.91,76.04,24287.0,75.9201,76.0299,75.7804,75.9101,24287.0
2023-10-23 10:30:00,76.03,76.04,75.74,75.8,47553.0,75.9002,75.9101,75.6106,75.6705,47553.0
2023-10-23 11:00:00,75.8,76.01,75.76,75.97,15949.0,75.6705,75.8802,75.6306,75.8403,15949.0
2023-10-23 11:30:00,76.0,76.03,75.83,75.98,24567.0,75.8702,75.9002,75.7005,75.8502,24567.0
2023-10-23 12:00:00,75.97,75.97,75.55,75.8,26135.0,75.8403,75.8403,75.421,75.6705,26135.0
2023-10-23 12:30:00,75.78,76.05,75.78,76.04,18419.0,75.6506,75.9201,75.6506,75.9101,18419.0
2023-10-23 13:00:00,76.12,76.13,75.88,75.93,46068.0,75.99,76.0,75.7504,75.8003,46068.0
2023-10-23 13:30:00,75.91,76.06,75.78,75.82,16064.0,75.7804,75.9301,75.6506,75.6905,16064.0
2023-10-23 14:00:00,75.81,75.81,75.51,75.52,21464.0,75.6805,75.6805,75.381,75.391,21464.0
2023-10-23 14:30:00,75.53,75.82,75.53,75.69,24710.0,75.401,75.6905,75.401,75.5607,24710.0
2023-10-23 15:00:00,75.7,75.71,75.26,75.29,84939.0,75.5707,75.5807,75.1315,75.1614,84939.0
2023-10-23 15:30:00,75.28,75.4,74.95,74.95,250731.0,75.1514,75.2712,74.822,74.822,250731.0
2023-10-24 09:30:00,75.72,76.28,75.49,76.03,77122.0,75.5907,76.1497,75.3611,75.9002,77122.0
2023-10-24 10:00:00,76.0,76.2,75.94,76.2,21914.0,75.8702,76.0699,75.8103,76.0699,21914.0
2023-10-24 10:30:00,76.14,76.31,76.02,76.1,25507.0,76.01,76.1797,75.8902,75.97,25507.0
2023-10-24 11:00:00,76.08,76.14,75.83,75.84,54508.0,75.9501,76.01,75.7005,75.7105,54508.0
2023-10-24 11:30:00,75.78,75.84,75.5,75.65,23514.0,75.6506,75.7105,75.3711,75.5208,23514.0
2023-10-24 12:00:00,75.72,75.82,75.43,75.47,16627.0,75.5907,75.6905,75.3012,75.3411,16627.0
2023-10-24 12:30:00,75.46,75.54,75.25,75.39,21563.0,75.3311,75.411,75.1215,75.2612,21563.0
2023-10-24 13:00:00,75.37,75.5,75.28,75.46,53074.0,75.2413,75.3711,75.1514,75.3311,53074.0
2023-10-24 13:30:00,75.45,75.53,75.25,75.25,31609.0,75.3211,75.401,75.1215,75.1215,31609.0
2023-10-24 14:00:00,75.24,75.51,75.18,75.44,66856.0,75.1115,75.381,75.0516,75.3112,66856.0
2023-10-24 14:30:00,75.48,75.63,75.44,75.5,32314.0,75.3511,75.5008,75.3112,75.3711,32314.0
2023-10-24 15:00:00,75.5,75.6,75.44,75.48,49853.0,75.3711,75.4709,75.3112,75.3511,49853.0
2023-10-24 15:30:00,75.48,75.49,75.03,75.03,351135.0,75.3511,75.3611,74.9019,74.9019,351135.0
2023-10-25 09:30:00,75.16,75.52,74.72,74.96,201886.0,75.0316,75.391,74.5924,74.832,201886.0
2023-10-25 10:00:00,74.98,75.44,74.84,74.84,113076.0,74.8519,75.3112,74.7122,74.7122,113076.0
2023-10-25 10:30:00,74.83,75.09,74.75,74.93,152284.0,74.7022,74.9618,74.6223,74.802,152284.0
2023-10-25 11:00:00,74.93,75.17,74.7,75.08,68400.0,74.802,75.0416,74.5724,74.9518,68400.0
2023-10-25 11:30:00,75.06,75.17,74.64,74.74,34114.0,74.9318,75.0416,74.5125,74.6124,34114.0
2023-10-25 12:00:00,74.76,74.77,74.4,74.61,131936.0,74.6323,74.6423,74.2729,74.4826,131936.0
2023-10-25 12:30:00,74.63,75.07,74.58,74.82,185103.0,74.5025,74.9418,74.4526,74.6922,185103.0
2023-10-25 13:00:00,74.83,75.04,74.7,74.86,124629.0,74.7022,74.9118,74.5724,74.7321,124629.0
2023-10-25 13:30:00,74.85,74.88,74.5,74.58,51293.0,74.7222,74.7521,74.3728,74.4526,51293.0
2023-10-25 14:00:00,74.56,74.59,74.31,74.4,57555.0,74.4327,74.4626,74.1831,74.2729,57555.0
2023-10-25 14:30:00,74.39,74.55,74.34,74.44,106204.0,74.263,74.4227,74.213,74.3129,106204.0
2023-10-25 15:00:00,74.44,74.61,74.38,74.56,125027.0,74.3129,74.4826,74.253,74.4327,125027.0
2023-10-25 15:30:00,74.55,74.65,74.17,74.39,450008.0,74.4227,74.5225,74.0433,74.263,450008.0
2023-10-26 09:30:00,74.89,76.12,74.89,75.89,143682.0,74.7621,75.99,74.7621,75.7604,143682.0
2023-10-26 10:00:00,75.86,76.04,75.37,75.99,95522.0,75.7304,75.9101,75.2413,75.8602,95522.0
2023-10-26 10:30:00,76.0,76.22,75.61,76.22,88020.0,75.8702,76.0898,75.4809,76.0898,88020.0
2023-10-26 11:00:00,76.25,77.15,76.14,77.1,196680.0,76.1198,77.0182,76.01,76.9683,196680.0
2023-10-26 11:30:00,77.12,77.26,76.46,76.58,68245.0,76.9883,77.1281,76.3294,76.4492,68245.0
2023-10-26 12:00:00,76.58,76.59,76.38,76.55,61245.0,76.4492,76.4592,76.2496,76.4193,61245.0
2023-10-26 12:30:00,76.52,76.84,76.46,76.65,86884.0,76.3893,76.7088,76.3294,76.5191,86884.0
2023-10-26 13:00:00,76.66,76.8,76.35,76.75,71269.0,76.5291,76.6688,76.2196,76.6189,71269.0
2023-10-26 13:30:00,76.74,77.13,76.56,77.08,73900.0,76.6089,76.9983,76.4292,76.9484,73900.0
2023-10-26 14:00:00,77.11,77.11,76.53,76.61,95968.0,76.9783,76.9783,76.3993,76.4792,95968.0
2023-10-26 14:30:00,76.61,76.77,76.48,76.68,67044.0,76.4792,76.6389,76.3494,76.549,67044.0
2023-10-26 15:00:00,76.71,76.81,76.22,76.34,102362.0,76.579,76.6788,76.0898,76.2096,102362.0
2023-10-26 15:30:00,76.32,76.42,75.92,75.97,345223.0,76.1897,76.2895,75.7903,75.8403,345223.0
2023-10-27 09:30:00,75.8,76.56,75.11,75.42,71248.0,75.6705,76.4292,74.9817,75.2912,71248.0
2023-10-27 10:00:00,75.34,75.53,74.69,75.48,122629.0,75.2113,75.401,74.5624,75.3511,122629.0
2023-10-27 10:30:00,75.55,76.05,75.55,75.81,116161.0,75.421,75.9201,75.421,75.6805,116161.0
2023-10-27 11:00:00,75.86,76.25,75.83,76.07,63206.0,75.7304,76.1198,75.7005,75.9401,63206.0
2023-10-27 11:30:00,76.06,76.14,75.75,75.9,28240.0,75.9301,76.01,75.6206,75.7704,28240.0
2023-10-27 12:00:00,75.88,75.92,75.63,75.73,26655.0,75.7504,75.7903,75.5008,75.6007,26655.0
2023-10-27 12:30:00,75.71,75.72,75.47,75.6,27616.0,75.5807,75.5907,75.3411,75.4709,27616.0
2023-10-27 13:00:00,75.59,75.69,75.17,75.34,30977.0,75.4609,75.5607,75.0416,75.2113,30977.0
2023-10-27 13:30:00,75.31,75.44,74.86,74.92,65014.0,75.1814,75.3112,74.7321,74.792,65014.0
2023-10-27 14:00:00,74.92,74.92,74.61,74.64,50677.0,74.792,74.792,74.4826,74.5125,50677.0
2023-10-27 14:30:00,74.61,75.08,74.55,74.97,135013.0,74.4826,74.9518,74.4227,74.842,135013.0
2023-10-27 15:00:00,75.0,75.33,74.94,75.31,50872.0,74.8719,75.2013,74.812,75.1814,50872.0
2023-10-27 15:30:00,75.29,75.32,75.0,75.25,228153.0,75.1614,75.1914,74.8719,75.1215,228153.0
2023-10-30 09:30:00,75.72,76.05,75.7,75.78,32206.0,75.5907,75.9201,75.5707,75.6506,32206.0
2023-10-30 10:00:00,75.85,75.96,75.63,75.89,78982.0,75.7205,75.8303,75.5008,75.7604,78982.0
2023-10-30 10:30:00,75.88,75.9,75.46,75.5,41835.0,75.7504,75.7704,75.3311,75.3711,41835.0
2023-10-30 11:00:00,75.54,75.86,75.53,75.66,28864.0,75.411,75.7304,75.401,75.5308,28864.0
2023-10-30 11:30:00,75.68,75.86,75.68,75.79,23919.0,75.5507,75.7304,75.5507,75.6606,23919.0
2023-10-30 12:00:00,75.78,75.87,75.68,75.68,40533.0,75.6506,75.7404,75.5507,75.5507,40533.0
2023-10-30 12:30:00,75.67,75.78,75.53,75.69,29542.0,75.5408,75.6506,75.401,75.5607,29542.0
2023-10-30 13:00:00,75.72,76.08,75.68,76.06,98983.0,75.5907,75.9501,75.5507,75.9301,98983.0
2023-10-30 13:30:00,76.09,76.26,76.05,76.23,22940.0,75.96,76.1298,75.9201,76.0998,22940.0
2023-10-30 14:00:00,76.23,76.23,75.99,76.0,29263.0,76.0998,76.0998,75.8602,75.8702,29263.0
2023-10-30 14:30:00,76.01,76.11,75.87,75.9,34455.0,75.8802,75.98,75.7404,75.7704,34455.0
2023-10-30 15:00:00,75.92,76.11,75.86,75.96,51877.0,75.7903,75.98,75.7304,75.8303,51877.0
2023-10-30 15:30:00,75.97,75.99,75.68,75.8,249167.0,75.8403,75.8602,75.5507,75.6705,249167.0
2023-10-31 09:30:00,75.81,76.12,75.21,75.63,32105.0,75.6805,75.99,75.0816,75.5008,32105.0
2023-10-31 10:00:00,75.65,76.03,75.5,75.72,44268.0,75.5208,75.9002,75.3711,75.5907,44268.0
2023-10-31 10:30:00,75.71,76.01,75.53,75.99,25475.0,75.5807,75.8802,75.401,75.8602,25475.0
2023-10-31 11:00:00,76.0,76.05,75.76,75.8,26780.0,75.8702,75.9201,75.6306,75.6705,26780.0
2023-10-31 11:30:00,75.79,75.97,75.79,75.97,26354.0,75.6606,75.8403,75.6606,75.8403,26354.0
2023-10-31 12:00:00,76.04,76.04,75.72,75.89,23378.0,75.9101,75.9101,75.5907,75.7604,23378.0
2023-10-31 12:30:00,75.89,75.96,75.74,75.91,28869.0,75.7604,75.8303,75.6106,75.7804,28869.0
2023-10-31 13:00:00,75.91,76.05,75.86,75.92,88494.0,75.7804,75.9201,75.7304,75.7903,88494.0
2023-10-31 13:30:00,75.92,75.97,75.8,75.9,50900.0,75.7903,75.8403,75.6705,75.7704,50900.0
2023-10-31 14:00:00,75.9,75.93,75.73,75.76,31505.0,75.7704,75.8003,75.6007,75.6306,31505.0
2023-10-31 14:30:00,75.75,76.02,75.71,75.98,47391.0,75.6206,75.8902,75.5807,75.8502,47391.0
2023-10-31 15:00:00,75.98,76.02,75.88,75.92,77388.0,75.8502,75.8902,75.7504,75.7903,77388.0
2023-10-31 15:30:00,75.92,76.03,75.72,76.0,307638.0,75.7903,75.9002,75.5907,75.8702,307638.0
2023-11-01 09:30:00,76.3,76.3,75.61,75.95,36234.0,76.1697,76.1697,75.4809,75.8203,36234.0
2023-11-01 10:00:00,75.96,76.11,75.52,76.0,33712.0,75.8303,75.98,75.391,75.8702,33712.0
2023-11-01 10:30:00,76.01,76.09,75.59,75.68,33422.0,75.8802,75.96,75.4609,75.5507,33422.0
2023-11-01 11:00:00,75.69,75.71,75.43,75.47,31186.0,75.5607,75.5807,75.3012,75.3411,31186.0
2023-11-01 11:30:00,75.51,75.65,75.47,75.64,35263.0,75.381,75.5208,75.3411,75.5108,35263.0
2023-11-01 12:00:00,75.66,75.66,75.46,75.63,23414.0,75.5308,75.5308,75.3311,75.5008,23414.0
2023-11-01 12:30:00,75.64,75.67,75.4,75.47,35202.0,75.5108,75.5408,75.2712,75.3411,35202.0
2023-11-01 13:00:00,75.47,75.67,75.45,75.47,43123.0,75.3411,75.5408,75.3211,75.3411,43123.0
2023-11-01 13:30:00,75.47,75.67,75.45,75.64,42396.0,75.3411,75.5408,75.3211,75.5108,42396.0
2023-11-01 14:00:00,75.69,75.79,75.55,75.65,64906.0,75.5607,75.6606,75.421,75.5208,64906.0
2023-11-01 14:30:00,75.67,75.9,75.42,75.84,82581.0,75.5408,75.7704,75.2912,75.7105,82581.0
2023-11-01 15:00:00,75.84,76.03,75.73,75.93,95771.0,75.7105,75.9002,75.6007,75.8003,95771.0
2023-11-01 15:30:00,75.93,76.01,75.86,75.98,128871.0,75.8003,75.8802,75.7304,75.8502,128871.0
2023-11-02 09:30:00,76.5,77.03,76.43,76.74,39287.0,76.3693,76.8984,76.2995,76.6089,39287.0
2023-11-02 10:00:00,76.76,77.17,76.71,77.02,25049.0,76.6289,77.0382,76.579,76.8885,25049.0
2023-11-02 10:30:00,77.05,77.21,76.99,77.11,17268.0,76.9184,77.0781,76.8585,76.9783,17268.0
2023-11-02 11:00:00,77.12,77.28,76.92,77.27,29762.0,76.9883,77.148,76.7886,77.138,29762.0
2023-11-02 11:30:00,77.28,77.39,77.13,77.13,49660.0,77.148,77.2578,76.9983,76.9983,49660.0
2023-11-02 12:00:00,77.11,77.3,77.11,77.23,22112.0,76.9783,77.168,76.9783,77.0981,22112.0
2023-11-02 12:30:00,77.23,77.4,77.17,77.24,21926.0,77.0981,77.2678,77.0382,77.1081,21926.0
2023-11-02 13:00:00,77.25,77.25,77.03,77.09,33188.0,77.1181,77.1181,76.8984,76.9583,33188.0
2023-11-02 13:30:00,77.09,77.21,77.05,77.19,41789.0,76.9583,77.0781,76.9184,77.0582,41789.0
2023-11-02 14:00:00,77.21,77.21,77.03,77.12,46133.0,77.0781,77.0781,76.8984,76.9883,46133.0
2023-11-02 14:30:00,77.12,77.25,77.11,77.24,72280.0,76.9883,77.1181,76.9783,77.1081,72280.0
2023-11-02 15:00:00,77.25,77.27,77.1,77.12,50934.0,77.1181,77.138,76.9683,76.9883,50934.0
2023-11-02 15:30:00,77.09,77.48,77.04,77.47,169824.0,76.9583,77.3477,76.9084,77.3377,169824.0
2023-11-03 09:30:00,78.12,78.68,78.05,78.66,47349.0,77.9866,78.5456,77.9167,78.5257,47349.0
2023-11-03 10:00:00,78.62,78.67,78.38,78.43,40665.0,78.4857,78.5356,78.2461,78.2961,40665.0
2023-11-03 10:30:00,78.43,78.43,78.03,78.17,24784.0,78.2961,78.2961,77.8967,78.0365,24784.0
2023-11-03 11:00:00,78.18,78.24,78.05,78.07,21255.0,78.0465,78.1064,77.9167,77.9367,21255.0
2023-11-03 11:30:00,78.06,78.22,77.97,78.16,20477.0,77.9267,78.0864,77.8368,78.0265,20477.0
2023-11-03 12:00:00,78.2,78.22,77.81,77.89,26108.0,78.0664,78.0864,77.6771,77.757,26108.0
2023-11-03 12:30:00,77.91,77.93,77.78,77.92,35640.0,77.7769,77.7969,77.6472,77.7869,35640.0
2023-11-03 13:00:00,77.9,77.95,77.74,77.81,31251.0,77.767,77.8169,77.6072,77.6771,31251.0
2023-11-03 13:30:00,77.8,78.13,77.8,78.1,50622.0,77.6671,77.9966,77.6671,77.9666,50622.0
2023-11-03 14:00:00,78.11,78.12,77.87,77.98,59623.0,77.9766,77.9866,77.737,77.8468,59623.0
2023-11-03 14:30:00,77.99,78.11,77.96,78.09,88161.0,77.8568,77.9766,77.8269,77.9566,88161.0
2023-11-03 15:00:00,78.08,78.09,77.77,77.78,94438.0,77.9467,77.9566,77.6372,77.6472,94438.0
2023-11-03 15:30:00,77.77,77.77,77.49,77.5,319795.0,77.6372,77.6372,77.3577,77.3676,319795.0
2023-11-06 09:30:00,77.7,77.71,77.21,77.27,15901.0,77.5673,77.5773,77.0781,77.138,15901.0
2023-11-06 10:00:00,77.22,77.53,77.21,77.42,24016.0,77.0881,77.3976,77.0781,77.2878,24016.0
2023-11-06 10:30:00,77.4,77.45,77.26,77.43,41244.0,77.2678,77.3177,77.1281,77.2978,41244.0
2023-11-06 11:00:00,77.43,77.54,77.37,77.46,80599.0,77.2978,77.4076,77.2379,77.3277,80599.0
2023-11-06 11:30:00,77.41,77.48,77.27,77.42,13335.0,77.2778,77.3477,77.138,77.2878,13335.0
2023-11-06 12:00:00,77.41,77.51,77.34,77.36,20918.0,77.2778,77.3776,77.2079,77.2279,20918.0
2023-11-06 12:30:00,77.4,77.41,77.32,77.38,28012.0,77.2678,77.2778,77.1879,77.2478,28012.0
2023-11-06 13:00:00,77.37,77.4,77.17,77.34,11485.0,77.2379,77.2678,77.0382,77.2079,11485.0
2023-11-06 13:30:00,77.3,77.34,77.18,77.21,19233.0,77.168,77.2079,77.0482,77.0781,19233.0
2023-11-06 14:00:00,77.2,77.28,77.12,77.17,26402.0,77.0682,77.148,76.9883,77.0382,26402.0
2023-11-06 14:30:00,77.19,77.43,77.19,77.41,30218.0,77.0582,77.2978,77.0582,77.2778,30218.0
2023-11-06 15:00:00,77.41,77.42,77.3,77.36,33546.0,77.2778,77.2878,77.168,77.2279,33546.0
2023-11-06 15:30:00,77.34,77.62,77.31,77.61,152412.0,77.2079,77.4874,77.178,77.4775,152412.0
2023-11-07 09:30:00,77.36,77.44,76.82,77.06,36419.0,77.2279,77.3077,76.6888,76.9284,36419.0
2023-11-07 10:00:00,77.08,77.27,76.98,77.23,28785.0,76.9484,77.138,76.8485,77.0981,28785.0
2023-11-07 10:30:00,77.2,77.32,77.15,77.2,34235.0,77.0682,77.1879,77.0182,77.0682,34235.0
2023-11-07 11:00:00,77.2,77.2,76.97,77.03,28854.0,77.0682,77.0682,76.8385,76.8984,28854.0
2023-11-07 11:30:00,77.05,77.16,76.95,77.05,16392.0,76.9184,77.0282,76.8186,76.9184,16392.0
2023-11-07 12:00:00,77.03,77.09,76.95,76.97,16446.0,76.8984,76.9583,76.8186,76.8385,16446.0
2023-11-07 12:30:00,76.95,76.99,76.86,76.95,13295.0,76.8186,76.8585,76.7287,76.8186,13295.0
2023-11-07 13:00:00,76.97,77.07,76.95,77.03,19419.0,76.8385,76.9384,76.8186,76.8984,19419.0
2023-11-07 13:30:00,77.01,77.04,76.77,76.83,29364.0,76.8785,76.9084,76.6389,76.6988,29364.0
2023-11-07 14:00:00,76.84,76.92,76.78,76.89,14707.0,76.7088,76.7886,76.6489,76.7587,14707.0
2023-11-07 14:30:00,76.88,76.92,76.83,76.88,28109.0,76.7487,76.7886,76.6988,76.7487,28109.0
2023-11-07 15:00:00,76.88,77.04,76.88,77.01,30876.0,76.7487,76.9084,76.7487,76.8785,30876.0
2023-11-07 15:30:00,77.02,77.26,76.97,77.02,134463.0,76.8885,77.1281,76.8385,76.8885,134463.0
2023-11-08 09:30:00,77.19,77.19,76.84,76.92,48333.0,77.0582,77.0582,76.7088,76.7886,48333.0
2023-11-08 10:00:00,76.88,76.99,76.51,76.58,24045.0,76.7487,76.8585,76.3793,76.4492,24045.0
2023-11-08 10:30:00,76.6,76.6,76.19,76.29,18051.0,76.4692,76.4692,76.0599,76.1597,18051.0
2023-11-08 11:00:00,76.3,76.33,76.05,76.12,14117.0,76.1697,76.1996,75.9201,75.99,14117.0
2023-11-08 11:30:00,76.11,76.11,75.83,75.85,36141.0,75.98,75.98,75.7005,75.7205,36141.0
2023-11-08 12:00:00,75.79,75.89,75.55,75.65,23972.0,75.6606,75.7604,75.421,75.5208,23972.0
2023-11-08 12:30:00,75.64,75.76,75.61,75.76,17473.0,75.5108,75.6306,75.4809,75.6306,17473.0
2023-11-08 13:00:00,75.76,75.96,75.74,75.87,23775.0,75.6306,75.8303,75.6106,75.7404,23775.0
2023-11-08 13:30:00,75.88,75.92,75.75,75.84,17051.0,75.7504,75.7903,75.6206,75.7105,17051.0
2023-11-08 14:00:00,75.84,75.91,75.75,75.76,14520.0,75.7105,75.7804,75.6206,75.6306,14520.0
2023-11-08 14:30:00,75.77,75.82,75.63,75.66,39406.0,75.6406,75.6905,75.5008,75.5308,39406.0
2023-11-08 15:00:00,75.65,75.86,75.62,75.85,47949.0,75.5208,75.7304,75.4909,75.7205,47949.0
2023-11-08 15:30:00,75.83,76.23,75.81,76.14,160923.0,75.7005,76.0998,75.6805,76.01,160923.0
2023-11-09 09:30:00,76.59,76.59,76.25,76.41,21771.0,76.4592,76.4592,76.1198,76.2795,21771.0
2023-11-09 10:00:00,76.41,76.43,75.93,76.05,18948.0,76.2795,76.2995,75.8003,75.9201,18948.0
2023-11-09 10:30:00,76.05,76.06,75.87,75.91,38233.0,75.9201,75.9301,75.7404,75.7804,38233.0
2023-11-09 11:00:00,75.9,76.03,75.74,75.77,49048.0,75.7704,75.9002,75.6106,75.6406,49048.0
2023-11-09 11:30:00,75.77,75.8,75.59,75.6,126753.0,75.6406,75.6705,75.4609,75.4709,126753.0
2023-11-09 12:00:00,75.59,75.7,75.52,75.57,82120.0,75.4609,75.5707,75.391,75.4409,82120.0
2023-11-09 12:30:00,75.56,75.68,75.46,75.59,58156.0,75.431,75.5507,75.3311,75.4609,58156.0
2023-11-09 13:00:00,75.59,75.59,75.21,75.5,50067.0,75.4609,75.4609,75.0816,75.3711,50067.0
2023-11-09 13:30:00,75.47,75.54,75.3,75.32,40507.0,75.3411,75.411,75.1714,75.1914,40507.0
2023-11-09 14:00:00,75.27,75.3,75.06,75.12,80377.0,75.1414,75.1714,74.9318,74.9917,80377.0
2023-11-09 14:30:00,75.11,75.14,74.48,74.48,170741.0,74.9817,75.0117,74.3528,74.3528,170741.0
2023-11-09 15:00:00,74.48,74.93,74.44,74.82,81782.0,74.3528,74.802,74.3129,74.6922,81782.0
2023-11-09 15:30:00,74.83,75.06,74.64,74.88,215260.0,74.7022,74.9318,74.5125,74.7521,215260.0
2023-11-10 09:30:00,75.43,75.64,75.07,75.39,41031.0,75.3012,75.5108,74.9418,75.2612,41031.0
2023-11-10 10:00:00,75.39,75.49,75.13,75.16,29167.0,75.2612,75.3611,75.0017,75.0316,29167.0
2023-11-10 10:30:00,75.1,75.29,75.02,75.22,23229.0,74.9717,75.1614,74.8919,75.0915,23229.0
2023-11-10 11:00:00,75.28,75.61,75.28,75.38,25951.0,75.1514,75.4809,75.1514,75.2513,25951.0
2023-11-10 11:30:00,75.38,75.41,75.28,75.34,32281.0,75.2513,75.2812,75.1514,75.2113,32281.0
2023-11-10 12:00:00,75.38,75.51,75.36,75.42,32385.0,75.2513,75.381,75.2313,75.2912,32385.0
2023-11-10 12:30:00,75.44,75.74,75.41,75.67,23414.0,75.3112,75.6106,75.2812,75.5408,23414.0
2023-11-10 13:00:00,75.7,75.82,75.65,75.8,21683.0,75.5707,75.6905,75.5208,75.6705,21683.0
2023-11-10 13:30:00,75.83,75.88,75.68,75.73,27528.0,75.7005,75.7504,75.5507,75.6007,27528.0
2023-11-10 14:00:00,75.73,75.85,75.69,75.8,29883.0,75.6007,75.7205,75.5607,75.6705,29883.0
2023-11-10 14:30:00,75.79,75.97,75.66,75.94,84388.0,75.6606,75.8403,75.5308,75.8103,84388.0
2023-11-10 15:00:00,75.92,76.02,75.88,75.98,63555.0,75.7903,75.8902,75.7504,75.8502,63555.0
2023-11-10 15:30:00,75.98,76.15,75.94,76.11,258352.0,75.8502,76.0199,75.8103,75.98,258352.0
2023-11-13 09:30:00,75.99,76.05,75.59,75.82,101935.0,75.8602,75.9201,75.4609,75.6905,101935.0
2023-11-13 10:00:00,75.79,75.88,75.5,75.62,65040.0,75.6606,75.7504,75.3711,75.4909,65040.0
2023-11-13 10:30:00,75.62,75.9,75.56,75.89,90364.0,75.4909,75.7704,75.431,75.7604,90364.0
2023-11-13 11:00:00,75.89,76.08,75.82,76.08,41095.0,75.7604,75.9501,75.6905,75.9501,41095.0
2023-11-13 11:30:00,76.09,76.33,75.95,76.33,44213.0,75.96,76.1996,75.8203,76.1996,44213.0
2023-11-13 12:00:00,76.37,76.52,76.26,76.39,61394.0,76.2396,76.3893,76.1298,76.2595,61394.0
2023-11-13 12:30:00,76.38,76.41,76.11,76.25,32951.0,76.2496,76.2795,75.98,76.1198,32951.0
2023-11-13 13:00:00,76.23,76.24,76.05,76.08,20032.0,76.0998,76.1098,75.9201,75.9501,20032.0
2023-11-13 13:30:00,76.06,76.26,75.99,76.13,29653.0,75.9301,76.1298,75.8602,76.0,29653.0
2023-11-13 14:00:00,76.14,76.15,75.95,76.08,55343.0,76.01,76.0199,75.8203,75.9501,55343.0
2023-11-13 14:30:00,76.11,76.19,76.06,76.08,28607.0,75.98,76.0599,75.9301,75.9501,28607.0
2023-11-13 15:00:00,76.07,76.14,75.97,76.12,32961.0,75.9401,76.01,75.8403,75.99,32961.0
2023-11-13 15:30:00,76.11,76.15,75.94,76.07,148398.0,75.98,76.0199,75.8103,75.9401,148398.0
2023-11-14 09:30:00,76.84,77.19,76.82,76.96,41776.0,76.7088,77.0582,76.6888,76.8286,41776.0
2023-11-14 10:00:00,76.94,77.11,76.75,77.02,50001.0,76.8086,76.9783,76.6189,76.8885,50001.0
2023-11-14 10:30:00,77.02,77.27,76.94,77.19,46224.0,76.8885,77.138,76.8086,77.0582,46224.0
2023-11-14 11:00:00,77.2,77.29,77.09,77.26,42969.0,77.0682,77.158,76.9583,77.1281,42969.0
2023-11-14 11:30:00,77.27,77.3,77.0,77.07,67720.0,77.138,77.168,76.8685,76.9384,67720.0
2023-11-14 12:00:00,77.06,77.11,76.84,76.86,44921.0,76.9284,76.9783,76.7088,76.7287,44921.0
2023-11-14 12:30:00,76.89,77.05,76.89,77.03,39910.0,76.7587,76.9184,76.7587,76.8984,39910.0
2023-11-14 13:00:00,77.04,77.2,77.0,77.18,66709.0,76.9084,77.0682,76.8685,77.0482,66709.0
2023-11-14 13:30:00,77.21,77.65,77.21,77.42,71052.0,77.0781,77.5174,77.0781,77.2878,71052.0
2023-11-14 14:00:00,77.43,77.46,77.13,77.24,56584.0,77.2978,77.3277,76.9983,77.1081,56584.0
2023-11-14 14:30:00,77.25,77.4,77.23,77.37,60899.0,77.1181,77.2678,77.0981,77.2379,60899.0
2023-11-14 15:00:00,77.37,77.38,77.14,77.23,82291.0,77.2379,77.2478,77.0083,77.0981,82291.0
2023-11-14 15:30:00,77.23,77.31,76.93,77.13,274558.0,77.0981,77.178,76.7986,76.9983,274558.0
2023-11-15 09:30:00,77.2,77.47,77.03,77.32,45731.0,77.0682,77.3377,76.8984,77.1879,45731.0
2023-11-15 10:00:00,77.36,77.73,77.34,77.66,46253.0,77.2279,77.5972,77.2079,77.5274,46253.0
2023-11-15 10:30:00,77.67,77.82,77.57,77.81,34537.0,77.5374,77.6871,77.4375,77.6771,34537.0
2023-11-15 11:00:00,77.81,77.91,77.56,77.7,38753.0,77.6771,77.7769,77.4275,77.5673,38753.0
2023-11-15 11:30:00,77.68,77.69,77.42,77.57,32118.0,77.5473,77.5573,77.2878,77.4375,32118.0
2023-11-15 12:00:00,77.56,77.75,77.55,77.66,24536.0,77.4275,77.6172,77.4176,77.5274,24536.0
2023-11-15 12:30:00,77.68,77.68,77.48,77.56,27847.0,77.5473,77.5473,77.3477,77.4275,27847.0
2023-11-15 13:00:00,77.56,77.63,77.4,77.51,77560.0,77.4275,77.4974,77.2678,77.3776,77560.0
2023-11-15 13:30:00,77.5,78.04,77.5,77.94,70539.0,77.3676,77.9067,77.3676,77.8069,70539.0
2023-11-15 14:00:00,77.96,78.03,77.65,77.67,24404.0,77.8269,77.8967,77.5174,77.5374,24404.0
2023-11-15 14:30:00,77.69,77.72,77.5,77.54,26755.0,77.5573,77.5873,77.3676,77.4076,26755.0
2023-11-15 15:00:00,77.56,77.62,77.48,77.51,39217.0,77.4275,77.4874,77.3477,77.3776,39217.0
2023-11-15 15:30:00,77.53,77.7,77.43,77.57,140935.0,77.3976,77.5673,77.2978,77.4375,140935.0
2023-11-16 09:30:00,77.46,77.75,77.08,77.48,17805.0,77.3277,77.6172,76.9484,77.3477,17805.0
2023-11-16 10:00:00,77.48,77.51,76.94,77.02,38486.0,77.3477,77.3776,76.8086,76.8885,38486.0
2023-11-16 10:30:00,77.02,77.08,76.85,76.86,26950.0,76.8885,76.9484,76.7188,76.7287,26950.0
2023-11-16 11:00:00,76.83,77.0,76.66,76.7,30275.0,76.6988,76.8685,76.5291,76.569,30275.0
2023-11-16 11:30:00,76.67,76.8,76.57,76.61,29411.0,76.5391,76.6688,76.4392,76.4792,29411.0
2023-11-16 12:00:00,76.6,76.89,76.56,76.85,88284.0,76.4692,76.7587,76.4292,76.7188,88284.0
2023-11-16 12:30:00,76.85,77.01,76.78,76.98,39629.0,76.7188,76.8785,76.6489,76.8485,39629.0
2023-11-16 13:00:00,76.97,77.07,76.88,77.01,52666.0,76.8385,76.9384,76.7487,76.8785,52666.0
2023-11-16 13:30:00,76.99,76.99,76.77,76.82,27962.0,76.8585,76.8585,76.6389,76.6888,27962.0
2023-11-16 14:00:00,76.83,76.94,76.75,76.77,38356.0,76.6988,76.8086,76.6189,76.6389,38356.0
2023-11-16 14:30:00,76.77,77.02,76.76,76.97,48094.0,76.6389,76.8885,76.6289,76.8385,48094.0
2023-11-16 15:00:00,76.98,77.02,76.87,76.97,57808.0,76.8485,76.8885,76.7387,76.8385,57808.0
2023-11-16 15:30:00,76.97,76.97,76.77,76.79,189310.0,76.8385,76.8385,76.6389,76.6589,189310.0
2023-11-17 09:30:00,77.26,77.56,77.05,77.4,55656.0,77.1281,77.4275,76.9184,77.2678,55656.0
2023-11-17 10:00:00,77.42,77.6,77.34,77.54,34475.0,77.2878,77.4675,77.2079,77.4076,34475.0
2023-11-17 10:30:00,77.54,77.66,77.46,77.58,26807.0,77.4076,77.5274,77.3277,77.4475,26807.0
2023-11-17 11:00:00,77.58,77.61,77.42,77.49,26264.0,77.4475,77.4775,77.2878,77.3577,26264.0
2023-11-17 11:30:00,77.51,77.61,77.48,77.54,20305.0,77.3776,77.4775,77.3477,77.4076,20305.0
2023-11-17 12:00:00,77.54,77.65,77.51,77.52,19425.0,77.4076,77.5174,77.3776,77.3876,19425.0
2023-11-17 12:30:00,77.53,77.57,77.31,77.34,24184.0,77.3976,77.4375,77.178,77.2079,24184.0
2023-11-17 13:00:00,77.35,77.4,77.25,77.4,19187.0,77.2179,77.2678,77.1181,77.2678,19187.0
2023-11-17 13:30:00,77.44,77.45,77.27,77.33,32157.0,77.3077,77.3177,77.138,77.1979,32157.0
2023-11-17 14:00:00,77.33,77.36,77.22,77.24,20110.0,77.1979,77.2279,77.0881,77.1081,20110.0
2023-11-17 14:30:00,77.24,77.39,77.24,77.36,15659.0,77.1081,77.2578,77.1081,77.2279,15659.0
2023-11-17 15:00:00,77.36,77.4,77.28,77.4,28687.0,77.2279,77.2678,77.148,77.2678,28687.0
2023-11-17 15:30:00,77.41,77.41,77.17,77.4,118900.0,77.2778,77.2778,77.0382,77.2678,118900.0
2023-11-20 09:30:00,77.36,77.44,77.12,77.31,31904.0,77.2279,77.3077,76.9883,77.178,31904.0
2023-11-20 10:00:00,77.32,77.74,77.32,77.73,29380.0,77.1879,77.6072,77.1879,77.5972,29380.0
2023-11-20 10:30:00,77.73,77.73,77.54,77.61,17971.0,77.5972,77.5972,77.4076,77.4775,17971.0
2023-11-20 11:00:00,77.63,77.65,77.5,77.56,17866.0,77.4974,77.5174,77.3676,77.4275,17866.0
2023-11-20 11:30:00,77.57,77.65,77.49,77.53,19426.0,77.4375,77.5174,77.3577,77.3976,19426.0
2023-11-20 12:00:00,77.53,77.58,77.47,77.57,18135.0,77.3976,77.4475,77.3377,77.4375,18135.0
2023-11-20 12:30:00,77.59,77.61,77.5,77.54,23952.0,77.4575,77.4775,77.3676,77.4076,23952.0
2023-11-20 13:00:00,77.54,77.92,77.53,77.87,42112.0,77.4076,77.7869,77.3976,77.737,42112.0
2023-11-20 13:30:00,77.88,77.89,77.68,77.72,24523.0,77.747,77.757,77.5473,77.5873,24523.0
2023-11-20 14:00:00,77.73,77.73,77.42,77.48,34498.0,77.5972,77.5972,77.2878,77.3477,34498.0
2023-11-20 14:30:00,77.48,77.87,77.48,77.87,58731.0,77.3477,77.737,77.3477,77.737,58731.0
2023-11-20 15:00:00,77.87,78.0,77.83,78.0,74246.0,77.737,77.8668,77.6971,77.8668,74246.0
2023-11-20 15:30:00,78.02,78.08,77.9,77.96,243435.0,77.8868,77.9467,77.767,77.8269,243435.0
2023-11-21 09:30:00,77.66,77.97,77.66,77.91,37114.0,77.5274,77.8368,77.5274,77.7769,37114.0
2023-11-21 10:00:00,77.9,78.06,77.69,77.73,26217.0,77.767,77.9267,77.5573,77.5972,26217.0
2023-11-21 10:30:00,77.74,77.91,77.65,77.91,19298.0,77.6072,77.7769,77.5174,77.7769,19298.0
2023-11-21 11:00:00,77.9,77.92,77.73,77.86,16862.0,77.767,77.7869,77.5972,77.727,16862.0
2023-11-21 11:30:00,77.86,77.99,77.81,77.95,19903.0,77.727,77.8568,77.6771,77.8169,19903.0
2023-11-21 12:00:00,77.96,78.02,77.93,77.97,18419.0,77.8269,77.8868,77.7969,77.8368,18419.0
2023-11-21 12:30:00,77.98,78.15,77.96,78.14,17879.0,77.8468,78.0165,77.8269,78.0065,17879.0
2023-11-21 13:00:00,78.12,78.13,77.93,77.93,17647.0,77.9866,77.9966,77.7969,77.7969,17647.0
2023-11-21 13:30:00,77.95,78.11,77.95,78.01,23449.0,77.8169,77.9766,77.8169,77.8768,23449.0
2023-11-21 14:00:00,77.99,78.05,77.94,78.0,26513.0,77.8568,77.9167,77.8069,77.8668,26513.0
2023-11-21 14:30:00,78.0,78.0,77.8,77.9,29879.0,77.8668,77.8668,77.6671,77.767,29879.0
2023-11-21 15:00:00,77.95,78.03,77.91,77.98,28197.0,77.8169,77.8967,77.7769,77.8468,28197.0
2023-11-21 15:30:00,77.97,77.99,77.74,77.78,113300.0,77.8368,77.8568,77.6072,77.6472,113300.0
2023-11-22 09:30:00,77.84,78.1,77.36,78.03,32196.0,77.7071,77.9666,77.2279,77.8967,32196.0
2023-11-22 10:00:00,78.1,78.1,77.67,77.86,21249.0,77.9666,77.9666,77.5374,77.727,21249.0
2023-11-22 10:30:00,77.86,78.02,77.69,77.91,25651.0,77.727,77.8868,77.5573,77.7769,25651.0
2023-11-22 11:00:00,77.9,78.05,77.84,78.0,23011.0,77.767,77.9167,77.7071,77.8668,23011.0
2023-11-22 11:30:00,78.02,78.15,77.94,78.13,36655.0,77.8868,78.0165,77.8069,77.9966,36655.0
2023-11-22 12:00:00,78.13,78.28,77.89,77.95,23911.0,77.9966,78.1463,77.757,77.8169,23911.0
2023-11-22 12:30:00,77.95,77.96,77.72,77.83,14858.0,77.8169,77.8269,77.5873,77.6971,14858.0
2023-11-22 13:00:00,77.84,77.89,77.77,77.86,18641.0,77.7071,77.757,77.6372,77.727,18641.0
2023-11-22 13:30:00,77.86,77.86,77.66,77.66,26490.0,77.727,77.727,77.5274,77.5274,26490.0
2023-11-22 14:00:00,77.67,77.78,77.62,77.71,20610.0,77.5374,77.6472,77.4874,77.5773,20610.0
2023-11-22 14:30:00,77.72,77.82,77.58,77.78,34143.0,77.5873,77.6871,77.4475,77.6472,34143.0
2023-11-22 15:00:00,77.77,78.01,77.77,77.98,41643.0,77.6372,77.8768,77.6372,77.8468,41643.0
2023-11-22 15:30:00,77.97,78.12,77.92,78.02,188886.0,77.8368,77.9866,77.7869,77.8868,188886.0
2023-11-24 09:30:00,78.2,78.52,78.02,78.24,18544.0,78.0664,78.3859,77.8868,78.1064,18544.0
2023-11-24 10:00:00,78.22,78.39,78.13,78.34,11834.0,78.0864,78.2561,77.9966,78.2062,11834.0
2023-11-24 10:30:00,78.38,78.4,78.25,78.33,11581.0,78.2461,78.2661,78.1164,78.1962,11581.0
2023-11-24 11:00:00,78.33,78.34,78.15,78.19,16517.0,78.1962,78.2062,78.0165,78.0565,16517.0
2023-11-24 11:30:00,78.19,78.22,78.01,78.05,10232.0,78.0565,78.0864,77.8768,77.9167,10232.0
2023-11-24 12:00:00,78.05,78.26,78.04,78.06,11833.0,77.9167,78.1263,77.9067,77.9267,11833.0
2023-11-24 12:30:00,78.06,78.39,78.06,78.37,45607.0,77.9267,78.2561,77.9267,78.2362,45607.0
2023-11-27 09:30:00,78.17,78.17,77.53,77.71,26553.0,78.0365,78.0365,77.3976,77.5773,26553.0
2023-11-27 10:00:00,77.64,77.98,77.6,77.75,23967.0,77.5074,77.8468,77.4675,77.6172,23967.0
2023-11-27 10:30:00,77.75,77.86,77.7,77.73,15860.0,77.6172,77.727,77.5673,77.5972,15860.0
2023-11-27 11:00:00,77.71,77.72,77.56,77.67,11779.0,77.5773,77.5873,77.4275,77.5374,11779.0
2023-11-27 11:30:00,77.68,77.68,77.44,77.49,13511.0,77.5473,77.5473,77.3077,77.3577,13511.0
2023-11-27 12:00:00,77.47,77.47,77.11,77.14,18524.0,77.3377,77.3377,76.9783,77.0083,18524.0
2023-11-27 12:30:00,77.11,77.17,77.02,77.06,25139.0,76.9783,77.0382,76.8885,76.9284,25139.0
2023-11-27 13:00:00,77.06,77.13,77.0,77.06,16920.0,76.9284,76.9983,76.8685,76.9284,16920.0
2023-11-27 13:30:00,77.09,77.15,77.04,77.08,17710.0,76.9583,77.0182,76.9084,76.9484,17710.0
2023-11-27 14:00:00,77.09,77.24,77.09,77.2,37708.0,76.9583,77.1081,76.9583,77.0682,37708.0
2023-11-27 14:30:00,77.2,77.22,77.09,77.16,21178.0,77.0682,77.0881,76.9583,77.0282,21178.0
2023-11-27 15:00:00,77.18,77.33,77.15,77.33,27626.0,77.0482,77.1979,77.0182,77.1979,27626.0
2023-11-27 15:30:00,77.35,77.53,77.19,77.21,199672.0,77.2179,77.3976,77.0582,77.0781,199672.0
2023-11-28 09:30:00,77.4,77.4,76.87,76.95,14308.0,77.2678,77.2678,76.7387,76.8186,14308.0
2023-11-28 10:00:00,76.99,77.06,76.84,76.98,33790.0,76.8585,76.9284,76.7088,76.8485,33790.0
2023-11-28 10:30:00,76.99,77.36,76.99,77.36,15418.0,76.8585,77.2279,76.8585,77.2279,15418.0
2023-11-28 11:00:00,77.34,77.41,77.32,77.34,7937.0,77.2079,77.2778,77.1879,77.2079,7937.0
2023-11-28 11:30:00,77.34,77.48,77.33,77.38,11936.0,77.2079,77.3477,77.1979,77.2478,11936.0
2023-11-28 12:00:00,77.38,77.43,77.12,77.15,9685.0,77.2478,77.2978,76.9883,77.0182,9685.0
2023-11-28 12:30:00,77.16,77.2,77.03,77.03,13252.0,77.0282,77.0682,76.8984,76.8984,13252.0
2023-11-28 13:00:00,77.0,77.01,76.81,77.01,21246.0,76.8685,76.8785,76.6788,76.8785,21246.0
2023-11-28 13:30:00,77.03,77.07,76.87,76.87,18804.0,76.8984,76.9384,76.7387,76.7387,18804.0
2023-11-28 14:00:00,76.88,76.88,76.71,76.78,10721.0,76.7487,76.7487,76.579,76.6489,10721.0
2023-11-28 14:30:00,76.78,77.03,76.76,77.02,12675.0,76.6489,76.8984,76.6289,76.8885,12675.0
2023-11-28 15:00:00,77.03,77.05,76.82,76.86,12955.0,76.8984,76.9184,76.6888,76.7287,12955.0
2023-11-28 15:30:00,76.86,76.94,76.67,76.67,87745.0,76.7287,76.8086,76.5391,76.5391,87745.0
2023-11-29 09:30:00,76.91,76.96,76.02,76.24,176177.0,76.7786,76.8286,75.8902,76.1098,176177.0
2023-11-29 10:00:00,76.23,76.27,75.81,75.99,191023.0,76.0998,76.1397,75.6805,75.8602,191023.0
2023-11-29 10:30:00,75.97,75.99,75.42,75.53,78042.0,75.8403,75.8602,75.2912,75.401,78042.0
2023-11-29 11:00:00,75.53,75.73,75.43,75.5,118710.0,75.401,75.6007,75.3012,75.3711,118710.0
2023-11-29 11:30:00,75.5,75.61,75.35,75.58,94422.0,75.3711,75.4809,75.2213,75.4509,94422.0
2023-11-29 12:00:00,75.58,75.64,75.41,75.48,107711.0,75.4509,75.5108,75.2812,75.3511,107711.0
2023-11-29 12:30:00,75.51,75.51,74.98,75.08,97852.0,75.381,75.381,74.8519,74.9518,97852.0
2023-11-29 13:00:00,75.09,75.15,74.82,74.87,76030.0,74.9618,75.0217,74.6922,74.7421,76030.0
2023-11-29 13:30:00,74.86,74.88,74.69,74.75,62032.0,74.7321,74.7521,74.5624,74.6223,62032.0
2023-11-29 14:00:00,74.75,74.8,74.36,74.41,41512.0,74.6223,74.6723,74.233,74.2829,41512.0
2023-11-29 14:30:00,74.41,74.41,74.13,74.36,79020.0,74.2829,74.2829,74.0034,74.233,79020.0
2023-11-29 15:00:00,74.37,74.8,74.35,74.69,91755.0,74.243,74.6723,74.223,74.5624,91755.0
2023-11-29 15:30:00,74.68,74.99,74.65,74.82,337510.0,74.5525,74.8619,74.5225,74.6922,337510.0
2023-11-30 09:30:00,75.03,75.55,74.61,75.54,75317.0,74.9019,75.421,74.4826,75.411,75317.0
2023-11-30 10:00:00,75.54,75.74,75.42,75.67,46651.0,75.411,75.6106,75.2912,75.5408,46651.0
2023-11-30 10:30:00,75.72,76.19,75.64,76.18,82556.0,75.5907,76.0599,75.5108,76.0499,82556.0
2023-11-30 11:00:00,76.17,76.41,76.13,76.3,39019.0,76.0399,76.2795,76.0,76.1697,39019.0
2023-11-30 11:30:00,76.29,76.29,75.83,76.1,30219.0,76.1597,76.1597,75.7005,75.97,30219.0
2023-11-30 12:00:00,76.1,76.25,76.01,76.16,33978.0,75.97,76.1198,75.8802,76.0299,33978.0
2023-11-30 12:30:00,76.17,76.45,76.15,76.31,34128.0,76.0399,76.3194,76.0199,76.1797,34128.0
2023-11-30 13:00:00,76.32,76.5,76.3,76.31,31628.0,76.1897,76.3693,76.1697,76.1797,31628.0
2023-11-30 13:30:00,76.31,76.37,76.18,76.37,40887.0,76.1797,76.2396,76.0499,76.2396,40887.0
2023-11-30 14:00:00,76.39,76.52,76.31,76.42,35711.0,76.2595,76.3893,76.1797,76.2895,35711.0
2023-11-30 14:30:00,76.42,76.44,76.29,76.4,41468.0,76.2895,76.3095,76.1597,76.2695,41468.0
2023-11-30 15:00:00,76.4,76.4,76.23,76.26,75537.0,76.2695,76.2695,76.0998,76.1298,75537.0
2023-11-30 15:30:00,76.25,76.76,76.18,76.67,305754.0,76.1198,76.6289,76.0499,76.5391,305754.0
2023-12-01 09:30:00,76.65,77.52,76.42,77.5,42799.0,76.5191,77.3876,76.2895,77.3676,42799.0
2023-12-01 10:00:00,77.55,77.67,77.34,77.44,36240.0,77.4176,77.5374,77.2079,77.3077,36240.0
2023-12-01 10:30:00,77.43,77.78,77.42,77.66,32885.0,77.2978,77.6472,77.2878,77.5274,32885.0
2023-12-01 11:00:00,77.63,78.06,77.43,78.06,47425.0,77.4974,77.9267,77.2978,77.9267,47425.0
2023-12-01 11:30:00,78.06,78.22,77.92,78.16,30348.0,77.9267,78.0864,77.7869,78.0265,30348.0
2023-12-01 12:00:00,78.16,78.39,78.1,78.11,57379.0,78.0265,78.2561,77.9666,77.9766,57379.0
2023-12-01 12:30:00,78.1,78.33,78.04,78.32,20191.0,77.9666,78.1962,77.9067,78.1862,20191.0
2023-12-01 13:00:00,78.33,78.35,78.2,78.26,39327.0,78.1962,78.2162,78.0664,78.1263,39327.0
2023-12-01 13:30:00,78.26,78.28,78.11,78.23,25016.0,78.1263,78.1463,77.9766,78.0964,25016.0
2023-12-01 14:00:00,78.23,78.38,78.16,78.28,32953.0,78.0964,78.2461,78.0265,78.1463,32953.0
2023-12-01 14:30:00,78.29,78.38,78.18,78.28,34341.0,78.1563,78.2461,78.0465,78.1463,34341.0
2023-12-01 15:00:00,78.27,78.27,77.83,77.92,68844.0,78.1363,78.1363,77.6971,77.7869,68844.0
2023-12-01 15:30:00,77.91,78.03,77.8,77.87,253698.0,77.7769,77.8967,77.6671,77.737,253698.0
2023-12-04 09:30:00,77.35,77.66,77.0,77.02,50303.0,77.2179,77.5274,76.8685,76.8885,50303.0
2023-12-04 10:00:00,77.03,77.18,76.78,76.88,107033.0,76.8984,77.0482,76.6489,76.7487,107033.0
2023-12-04 10:30:00,76.89,77.12,76.79,76.9,58957.0,76.7587,76.9883,76.6589,76.7687,58957.0
2023-12-04 11:00:00,76.9,76.9,76.66,76.78,59907.0,76.7687,76.7687,76.5291,76.6489,59907.0
2023-12-04 11:30:00,76.77,76.96,76.75,76.93,50663.0,76.6389,76.8286,76.6189,76.7986,50663.0
2023-12-04 12:00:00,76.96,77.15,76.93,77.15,52024.0,76.8286,77.0182,76.7986,77.0182,52024.0
2023-12-04 12:30:00,77.15,77.24,77.08,77.12,57653.0,77.0182,77.1081,76.9484,76.9883,57653.0
2023-12-04 13:00:00,77.13,77.13,76.93,76.95,65138.0,76.9983,76.9983,76.7986,76.8186,65138.0
2023-12-04 13:30:00,76.95,77.06,76.9,76.93,41986.0,76.8186,76.9284,76.7687,76.7986,41986.0
2023-12-04 14:00:00,76.94,77.12,76.94,77.03,37991.0,76.8086,76.9883,76.8086,76.8984,37991.0
2023-12-04 14:30:00,77.03,77.37,77.03,77.26,51196.0,76.8984,77.2379,76.8984,77.1281,51196.0
2023-12-04 15:00:00,77.27,77.29,77.07,77.07,50106.0,77.138,77.158,76.9384,76.9384,50106.0
2023-12-04 15:30:00,77.08,77.28,77.0,77.27,239876.0,76.9484,77.148,76.8685,77.138,239876.0
2023-12-05 09:30:00,77.04,77.04,76.45,76.53,30628.0,76.9084,76.9084,76.3194,76.3993,30628.0
2023-12-05 10:00:00,76.53,76.7,76.36,76.59,56661.0,76.3993,76.569,76.2296,76.4592,56661.0
2023-12-05 10:30:00,76.6,76.84,76.31,76.81,30579.0,76.4692,76.7088,76.1797,76.6788,30579.0
2023-12-05 11:00:00,76.81,76.83,76.5,76.79,46955.0,76.6788,76.6988,76.3693,76.6589,46955.0
2023-12-05 11:30:00,76.81,77.02,76.6,76.92,38845.0,76.6788,76.8885,76.4692,76.7886,38845.0
2023-12-05 12:00:00,76.91,77.01,76.77,76.77,26669.0,76.7786,76.8785,76.6389,76.6389,26669.0
2023-12-05 12:30:00,76.77,76.91,76.63,76.91,23715.0,76.6389,76.7786,76.4991,76.7786,23715.0
2023-12-05 13:00:00,76.92,77.0,76.87,76.89,22149.0,76.7886,76.8685,76.7387,76.7587,22149.0
2023-12-05 13:30:00,76.9,76.93,76.8,76.93,57100.0,76.7687,76.7986,76.6688,76.7986,57100.0
2023-12-05 14:00:00,76.93,77.12,76.93,77.05,30908.0,76.7986,76.9883,76.7986,76.9184,30908.0
2023-12-05 14:30:00,77.07,77.07,76.82,76.88,36890.0,76.9384,76.9384,76.6888,76.7487,36890.0
2023-12-05 15:00:00,76.88,76.93,76.83,76.84,36610.0,76.7487,76.7986,76.6988,76.7088,36610.0
2023-12-05 15:30:00,76.84,76.84,76.34,76.37,156719.0,76.7088,76.7088,76.2096,76.2396,156719.0
2023-12-06 09:30:00,76.61,77.29,76.61,77.23,28226.0,76.4792,77.158,76.4792,77.0981,28226.0
2023-12-06 10:00:00,77.34,77.34,76.95,77.02,7473.0,77.2079,77.2079,76.8186,76.8885,7473.0
2023-12-06 10:30:00,77.05,77.11,76.66,76.72,22018.0,76.9184,76.9783,76.5291,76.589,22018.0
2023-12-06 11:00:00,76.78,77.02,76.76,76.93,32809.0,76.6489,76.8885,76.6289,76.7986,32809.0
2023-12-06 11:30:00,76.93,76.95,76.77,76.89,19356.0,76.7986,76.8186,76.6389,76.7587,19356.0
2023-12-06 12:00:00,76.9,76.95,76.65,76.72,40758.0,76.7687,76.8186,76.5191,76.589,40758.0
2023-12-06 12:30:00,76.76,76.89,76.7,76.85,15856.0,76.6289,76.7587,76.569,76.7188,15856.0
2023-12-06 13:00:00,76.86,77.01,76.78,77.0,32039.0,76.7287,76.8785,76.6489,76.8685,32039.0
2023-12-06 13:30:00,77.0,77.08,76.82,76.84,24554.0,76.8685,76.9484,76.6888,76.7088,24554.0
2023-12-06 14:00:00,76.83,76.98,76.74,76.9,20064.0,76.6988,76.8485,76.6089,76.7687,20064.0
2023-12-06 14:30:00,76.92,77.01,76.88,76.9,22552.0,76.7886,76.8785,76.7487,76.7687,22552.0
2023-12-06 15:00:00,76.89,76.95,76.68,76.7,29243.0,76.7587,76.8186,76.549,76.569,29243.0
2023-12-06 15:30:00,76.69,76.75,76.48,76.63,99280.0,76.559,76.6189,76.3494,76.4991,99280.0
2023-12-07 09:30:00,76.68,76.71,76.0,76.63,41424.0,76.549,76.579,75.8702,76.4991,41424.0
2023-12-07 10:00:00,76.54,76.83,76.38,76.59,29352.0,76.4093,76.6988,76.2496,76.4592,29352.0
2023-12-07 10:30:00,76.61,76.66,76.09,76.15,38566.0,76.4792,76.5291,75.96,76.0199,38566.0
2023-12-07 11:00:00,76.15,76.24,75.73,75.9,26968.0,76.0199,76.1098,75.6007,75.7704,26968.0
2023-12-07 11:30:00,75.93,76.05,75.81,76.0,21876.0,75.8003,75.9201,75.6805,75.8702,21876.0
2023-12-07 12:00:00,76.0,76.11,75.75,75.87,35085.0,75.8702,75.98,75.6206,75.7404,35085.0
2023-12-07 12:30:00,75.86,76.06,75.83,76.05,38100.0,75.7304,75.9301,75.7005,75.9201,38100.0
2023-12-07 13:00:00,76.06,76.27,76.04,76.26,23288.0,75.9301,76.1397,75.9101,76.1298,23288.0
2023-12-07 13:30:00,76.26,76.33,76.04,76.08,30646.0,76.1298,76.1996,75.9101,75.9501,30646.0
2023-12-07 14:00:00,76.08,76.35,76.08,76.33,29427.0,75.9501,76.2196,75.9501,76.1996,29427.0
2023-12-07 14:30:00,76.31,76.38,76.27,76.3,29079.0,76.1797,76.2496,76.1397,76.1697,29079.0
2023-12-07 15:00:00,76.31,76.46,76.29,76.42,37342.0,76.1797,76.3294,76.1597,76.2895,37342.0
2023-12-07 15:30:00,76.42,76.43,76.13,76.23,163115.0,76.2895,76.2995,76.0,76.0998,163115.0
2023-12-08 09:30:00,76.5,76.56,76.2,76.44,14887.0,76.3693,76.4292,76.0699,76.3095,14887.0
2023-12-08 10:00:00,76.46,76.67,76.44,76.46,36385.0,76.3294,76.5391,76.3095,76.3294,36385.0
2023-12-08 10:30:00,76.48,76.49,76.27,76.45,19827.0,76.3494,76.3594,76.1397,76.3194,19827.0
2023-12-08 11:00:00,76.48,76.48,75.93,76.03,36521.0,76.3494,76.3494,75.8003,75.9002,36521.0
2023-12-08 11:30:00,76.06,76.19,75.93,75.96,25120.0,75.9301,76.0599,75.8003,75.8303,25120.0
2023-12-08 12:00:00,75.97,75.98,75.7,75.92,19707.0,75.8403,75.8502,75.5707,75.7903,19707.0
2023-12-08 12:30:00,75.93,76.12,75.88,75.98,17399.0,75.8003,75.99,75.7504,75.8502,17399.0
2023-12-08 13:00:00,76.0,76.06,75.88,76.03,20878.0,75.8702,75.9301,75.7504,75.9002,20878.0
2023-12-08 13:30:00,76.01,76.04,75.81,75.95,29630.0,75.8802,75.9101,75.6805,75.8203,29630.0
2023-12-08 14:00:00,75.95,76.06,75.91,76.04,26771.0,75.8203,75.9301,75.7804,75.9101,26771.0
2023-12-08 14:30:00,76.03,76.15,75.98,76.1,29672.0,75.9002,76.0199,75.8502,75.97,29672.0
2023-12-08 15:00:00,76.09,76.13,76.0,76.13,44207.0,75.96,76.0,75.8702,76.0,44207.0
2023-12-08 15:30:00,76.14,76.21,75.88,75.92,164189.0,76.01,76.0798,75.7504,75.7903,164189.0
2023-12-11 09:30:00,76.01,76.59,75.81,76.59,79293.0,75.8802,76.4592,75.6805,76.4592,79293.0
2023-12-11 10:00:00,76.61,76.9,76.61,76.66,34933.0,76.4792,76.7687,76.4792,76.5291,34933.0
2023-12-11 10:30:00,76.66,76.9,76.59,76.78,38444.0,76.5291,76.7687,76.4592,76.6489,38444.0
2023-12-11 11:00:00,76.8,76.89,76.76,76.86,31575.0,76.6688,76.7587,76.6289,76.7287,31575.0
2023-12-11 11:30:00,76.84,76.97,76.76,76.97,33930.0,76.7088,76.8385,76.6289,76.8385,33930.0
2023-12-11 12:00:00,76.95,76.96,76.84,76.93,26953.0,76.8186,76.8286,76.7088,76.7986,26953.0
2023-12-11 12:30:00,76.91,77.12,76.9,76.96,33652.0,76.7786,76.9883,76.7687,76.8286,33652.0
2023-12-11 13:00:00,76.96,76.96,76.84,76.91,39957.0,76.8286,76.8286,76.7088,76.7786,39957.0
2023-12-11 13:30:00,76.92,77.02,76.85,76.98,29440.0,76.7886,76.8885,76.7188,76.8485,29440.0
2023-12-11 14:00:00,77.0,77.01,76.84,77.0,34456.0,76.8685,76.8785,76.7088,76.8685,34456.0
2023-12-11 14:30:00,77.01,77.11,76.94,77.02,37005.0,76.8785,76.9783,76.8086,76.8885,37005.0
2023-12-11 15:00:00,77.02,77.15,77.0,77.07,61219.0,76.8885,77.0182,76.8685,76.9384,61219.0
2023-12-11 15:30:00,77.07,77.16,76.97,77.15,107719.0,76.9384,77.0282,76.8385,77.0182,107719.0
2023-12-12 09:30:00,77.32,77.32,76.91,77.0,44118.0,77.1879,77.1879,76.7786,76.8685,44118.0
2023-12-12 10:00:00,77.01,77.17,76.89,76.93,55028.0,76.8785,77.0382,76.7587,76.7986,55028.0
2023-12-12 10:30:00,76.93,77.08,76.93,77.06,29447.0,76.7986,76.9484,76.7986,76.9284,29447.0
2023-12-12 11:00:00,77.0,77.18,76.97,77.17,20185.0,76.8685,77.0482,76.8385,77.0382,20185.0
2023-12-12 11:30:00,77.17,77.39,77.17,77.38,17959.0,77.0382,77.2578,77.0382,77.2478,17959.0
2023-12-12 12:00:00,77.39,77.69,77.35,77.62,20886.0,77.2578,77.5573,77.2179,77.4874,20886.0
2023-12-12 12:30:00,77.61,77.69,77.46,77.47,19583.0,77.4775,77.5573,77.3277,77.3377,19583.0
2023-12-12 13:00:00,77.45,77.79,77.42,77.77,28343.0,77.3177,77.6571,77.2878,77.6372,28343.0
2023-12-12 13:30:00,77.78,77.84,77.65,77.65,17246.0,77.6472,77.7071,77.5174,77.5174,17246.0
2023-12-12 14:00:00,77.67,77.68,77.58,77.61,15174.0,77.5374,77.5473,77.4475,77.4775,15174.0
2023-12-12 14:30:00,77.62,77.74,77.62,77.74,20460.0,77.4874,77.6072,77.4874,77.6072,20460.0
2023-12-12 15:00:00,77.75,77.87,77.73,77.85,41086.0,77.6172,77.737,77.5972,77.717,41086.0
2023-12-12 15:30:00,77.86,77.86,77.35,77.45,91903.0,77.727,77.727,77.2179,77.3177,91903.0
2023-12-13 09:30:00,77.35,77.73,77.01,77.13,86917.0,77.2179,77.5972,76.8785,76.9983,86917.0
2023-12-13 10:00:00,77.11,77.54,77.11,77.5,25284.0,76.9783,77.4076,76.9783,77.3676,25284.0
2023-12-13 10:30:00,77.51,77.58,77.36,77.54,149841.0,77.3776,77.4475,77.2279,77.4076,149841.0
2023-12-13 11:00:00,77.52,77.52,77.37,77.48,55139.0,77.3876,77.3876,77.2379,77.3477,55139.0
2023-12-13 11:30:00,77.49,77.49,77.36,77.42,29443.0,77.3577,77.3577,77.2279,77.2878,29443.0
2023-12-13 12:00:00,77.42,77.45,77.27,77.28,26294.0,77.2878,77.3177,77.138,77.148,26294.0
2023-12-13 12:30:00,77.27,77.38,77.26,77.33,27258.0,77.138,77.2478,77.1281,77.1979,27258.0
2023-12-13 13:00:00,77.33,77.38,77.3,77.38,23002.0,77.1979,77.2478,77.168,77.2478,23002.0
2023-12-13 13:30:00,77.38,77.43,77.32,77.39,47529.0,77.2478,77.2978,77.1879,77.2578,47529.0
2023-12-13 14:00:00,77.42,78.06,77.41,78.05,89856.0,77.2878,77.9267,77.2778,77.9167,89856.0
2023-12-13 14:30:00,78.07,78.63,78.02,78.55,50870.0,77.9367,78.4957,77.8868,78.4158,50870.0
2023-12-13 15:00:00,78.54,78.88,78.52,78.75,130004.0,78.4059,78.7453,78.3859,78.6155,130004.0
2023-12-13 15:30:00,78.74,79.0,78.61,78.78,302914.0,78.6055,78.8651,78.4757,78.6455,302914.0
2023-12-14 09:30:00,79.2,79.66,79.0,79.07,77748.0,79.0846,79.5439,78.8849,78.9548,77748.0
2023-12-14 10:00:00,79.07,79.28,78.74,79.02,79613.0,78.9548,79.1645,78.6253,78.9049,79613.0
2023-12-14 10:30:00,79.07,79.24,78.76,78.96,40346.0,78.9548,79.1245,78.6452,78.8449,40346.0
2023-12-14 11:00:00,78.97,79.12,78.89,78.97,37341.0,78.8549,79.0047,78.775,78.8549,37341.0
2023-12-14 11:30:00,78.98,79.37,78.96,79.36,31916.0,78.8649,79.2544,78.8449,79.2444,31916.0
2023-12-14 12:00:00,79.39,79.79,79.38,79.42,45948.0,79.2743,79.6737,79.2643,79.3043,45948.0
2023-12-14 12:30:00,79.38,79.58,79.37,79.52,17599.0,79.2643,79.464,79.2544,79.4041,17599.0
2023-12-14 13:00:00,79.51,79.51,79.15,79.15,27967.0,79.3941,79.3941,79.0347,79.0347,27967.0
2023-12-14 13:30:00,79.12,79.35,79.12,79.28,23001.0,79.0047,79.2344,79.0047,79.1645,23001.0
2023-12-14 14:00:00,79.31,79.55,79.3,79.36,24316.0,79.1944,79.4341,79.1845,79.2444,24316.0
2023-12-14 14:30:00,79.36,79.69,79.28,79.67,31027.0,79.2444,79.5739,79.1645,79.5539,31027.0
2023-12-14 15:00:00,79.67,79.76,79.57,79.58,57561.0,79.5539,79.6438,79.4541,79.464,57561.0
2023-12-14 15:30:00,79.58,79.63,79.23,79.63,175518.0,79.464,79.514,79.1146,79.514,175518.0
2023-12-15 09:30:00,79.1,79.47,78.74,79.29,217876.0,78.9847,79.3542,78.6253,79.1745,217876.0
2023-12-15 10:00:00,79.38,79.48,79.25,79.44,20894.0,79.2643,79.3642,79.1345,79.3242,20894.0
2023-12-15 10:30:00,79.44,79.74,79.39,79.59,24979.0,79.3242,79.6238,79.2743,79.474,24979.0
2023-12-15 11:00:00,79.61,79.7,79.37,79.4,17138.0,79.494,79.5839,79.2544,79.2843,17138.0
2023-12-15 11:30:00,79.37,79.45,79.23,79.37,25498.0,79.2544,79.3342,79.1146,79.2544,25498.0
2023-12-15 12:00:00,79.38,79.54,79.33,79.51,28950.0,79.2643,79.4241,79.2144,79.3941,28950.0
2023-12-15 12:30:00,79.52,79.52,79.27,79.34,34636.0,79.4041,79.4041,79.1545,79.2244,34636.0
2023-12-15 13:00:00,79.34,79.37,79.29,79.37,32213.0,79.2244,79.2544,79.1745,79.2544,32213.0
2023-12-15 13:30:00,79.38,79.4,79.19,79.29,37404.0,79.2643,79.2843,79.0746,79.1745,37404.0
2023-12-15 14:00:00,79.28,79.38,79.22,79.27,21341.0,79.1645,79.2643,79.1046,79.1545,21341.0
2023-12-15 14:30:00,79.27,79.41,79.27,79.34,33486.0,79.1545,79.2943,79.1545,79.2244,33486.0
2023-12-15 15:00:00,79.36,79.45,79.34,79.36,36139.0,79.2444,79.3342,79.2244,79.2444,36139.0
2023-12-15 15:30:00,79.36,79.5,79.11,79.29,162396.0,79.2444,79.3842,78.9947,79.1745,162396.0
2023-12-18 09:30:00,79.59,79.64,78.98,79.6,23874.0,79.474,79.524,78.8649,79.484,23874.0
2023-12-18 10:00:00,79.65,79.65,79.44,79.47,16492.0,79.5339,79.5339,79.3242,79.3542,16492.0
2023-12-18 10:30:00,79.46,79.57,79.31,79.52,16909.0,79.3442,79.4541,79.1944,79.4041,16909.0
2023-12-18 11:00:00,79.51,79.73,79.49,79.64,18599.0,79.3941,79.6138,79.3742,79.524,18599.0
2023-12-18 11:30:00,79.61,79.64,79.5,79.62,27707.0,79.494,79.524,79.3842,79.504,27707.0
2023-12-18 12:00:00,79.64,79.89,79.64,79.81,30343.0,79.524,79.7736,79.524,79.6937,30343.0
2023-12-18 12:30:00,79.81,79.93,79.78,79.91,29991.0,79.6937,79.8135,79.6638,79.7936,29991.0
2023-12-18 13:00:00,79.9,79.9,79.8,79.82,36694.0,79.7836,79.7836,79.6837,79.7037,36694.0
2023-12-18 13:30:00,79.83,79.89,79.67,79.86,34065.0,79.7137,79.7736,79.5539,79.7436,34065.0
2023-12-18 14:00:00,79.89,79.92,79.74,79.75,31572.0,79.7736,79.8035,79.6238,79.6338,31572.0
2023-12-18 14:30:00,79.75,79.76,79.64,79.64,35976.0,79.6338,79.6438,79.524,79.524,35976.0
2023-12-18 15:00:00,79.64,79.73,79.55,79.56,33892.0,79.524,79.6138,79.4341,79.4441,33892.0
2023-12-18 15:30:00,79.55,79.61,79.5,79.56,111211.0,79.4341,79.494,79.3842,79.4441,111211.0
2023-12-19 09:30:00,79.63,79.75,79.35,79.67,60838.0,79.514,79.6338,79.2344,79.5539,60838.0
2023-12-19 10:00:00,79.63,79.76,79.55,79.66,60831.0,79.514,79.6438,79.4341,79.5439,60831.0
2023-12-19 10:30:00,79.66,79.86,79.58,79.73,23766.0,79.5439,79.7436,79.464,79.6138,23766.0
2023-12-19 11:00:00,79.75,79.9,79.66,79.66,48794.0,79.6338,79.7836,79.5439,79.5439,48794.0
2023-12-19 11:30:00,79.64,79.74,79.5,79.67,22259.0,79.524,79.6238,79.3842,79.5539,22259.0
2023-12-19 12:00:00,79.67,79.72,79.49,79.55,19408.0,79.5539,79.6038,79.3742,79.4341,19408.0
2023-12-19 12:30:00,79.55,79.66,79.49,79.64,20924.0,79.4341,79.5439,79.3742,79.524,20924.0
2023-12-19 13:00:00,79.64,79.65,79.53,79.57,29345.0,79.524,79.5339,79.4141,79.4541,29345.0
2023-12-19 13:30:00,79.58,79.65,79.53,79.58,47308.0,79.464,79.5339,79.4141,79.464,47308.0
2023-12-19 14:00:00,79.58,79.77,79.54,79.77,33608.0,79.464,79.6538,79.4241,79.6538,33608.0
2023-12-19 14:30:00,79.76,79.76,79.6,79.73,98362.0,79.6438,79.6438,79.484,79.6138,98362.0
2023-12-19 15:00:00,79.74,79.84,79.71,79.8,45859.0,79.6238,79.7237,79.5939,79.6837,45859.0
2023-12-19 15:30:00,79.8,80.03,78.48,79.98,170038.0,79.6837,79.9134,78.3656,79.8635,170038.0
2023-12-20 09:30:00,79.93,80.02,79.74,79.94,52112.0,79.8135,79.9034,79.6238,79.8235,52112.0
2023-12-20 10:00:00,79.94,80.27,79.81,80.14,82785.0,79.8235,80.153,79.6937,80.0232,82785.0
2023-12-20 10:30:00,80.16,80.34,80.0,80.14,93443.0,80.0432,80.2229,79.8834,80.0232,93443.0
2023-12-20 11:00:00,80.14,80.43,80.12,80.43,47789.0,80.0232,80.3128,80.0033,80.3128,47789.0
2023-12-20 11:30:00,80.42,80.44,80.15,80.2,57708.0,80.3028,80.3228,80.0332,80.0831,57708.0
2023-12-20 12:00:00,80.2,80.56,80.2,80.54,70637.0,80.0831,80.4426,80.0831,80.4226,70637.0
2023-12-20 12:30:00,80.53,80.8,80.48,80.76,34013.0,80.4127,80.6823,80.3627,80.6423,34013.0
2023-12-20 13:00:00,80.77,80.82,80.66,80.74,31950.0,80.6523,80.7022,80.5425,80.6224,31950.0
2023-12-20 13:30:00,80.76,80.76,80.57,80.67,33710.0,80.6423,80.6423,80.4526,80.5525,33710.0
2023-12-20 14:00:00,80.65,80.97,80.58,80.91,38551.0,80.5325,80.852,80.4626,80.7921,38551.0
2023-12-20 14:30:00,80.92,80.96,80.3,80.34,77631.0,80.8021,80.842,80.183,80.2229,77631.0
2023-12-20 15:00:00,80.33,80.36,79.74,79.77,132328.0,80.213,80.2429,79.6238,79.6538,132328.0
2023-12-20 15:30:00,79.77,79.82,79.24,79.28,146563.0,79.6538,79.7037,79.1245,79.1645,146563.0
2023-12-21 09:30:00,79.92,80.04,79.55,79.98,15213.0,79.8035,79.9234,79.4341,79.8635,15213.0
2023-12-21 10:00:00,79.94,80.03,79.75,79.79,16454.0,79.8235,79.9134,79.6338,79.6737,16454.0
2023-12-21 10:30:00,79.79,79.95,79.78,79.93,23251.0,79.6737,79.8335,79.6638,79.8135,23251.0
2023-12-21 11:00:00,79.93,80.11,79.91,80.06,42594.0,79.8135,79.9933,79.7936,79.9433,42594.0
2023-12-21 11:30:00,80.06,80.07,79.7,79.7,34199.0,79.9433,79.9533,79.5839,79.5839,34199.0
2023-12-21 12:00:00,79.7,79.7,79.36,79.36,17126.0,79.5839,79.5839,79.2444,79.2444,17126.0
2023-12-21 12:30:00,79.36,79.5,79.09,79.11,32862.0,79.2444,79.3842,78.9748,78.9947,32862.0
2023-12-21 13:00:00,79.14,79.32,79.05,79.31,27562.0,79.0247,79.2044,78.9348,79.1944,27562.0
2023-12-21 13:30:00,79.31,79.58,79.24,79.56,26313.0,79.1944,79.464,79.1245,79.4441,26313.0
2023-12-21 14:00:00,79.56,79.62,79.43,79.58,25645.0,79.4441,79.504,79.3143,79.464,25645.0
2023-12-21 14:30:00,79.59,79.65,79.47,79.51,28642.0,79.474,79.5339,79.3542,79.3941,28642.0
2023-12-21 15:00:00,79.51,79.95,79.49,79.95,33343.0,79.3941,79.8335,79.3742,79.8335,33343.0
2023-12-21 15:30:00,79.95,80.13,79.89,80.09,176267.0,79.8335,80.0132,79.7736,79.9733,176267.0
2023-12-22 09:30:00,80.16,81.08,80.04,80.9,37691.0,80.0432,80.9619,79.9234,80.7821,37691.0
2023-12-22 10:00:00,80.95,81.18,80.93,81.13,43274.0,80.832,81.0617,80.8121,81.0118,43274.0
2023-12-22 10:30:00,81.11,81.12,80.62,80.62,15479.0,80.9918,81.0018,80.5025,80.5025,15479.0
2023-12-22 11:00:00,80.6,80.86,80.54,80.8,12522.0,80.4826,80.7422,80.4226,80.6823,12522.0
2023-12-22 11:30:00,80.82,80.87,80.57,80.58,19864.0,80.7022,80.7522,80.4526,80.4626,19864.0
2023-12-22 12:00:00,80.61,80.73,80.56,80.7,15528.0,80.4925,80.6124,80.4426,80.5824,15528.0
2023-12-22 12:30:00,80.7,80.74,80.62,80.67,16289.0,80.5824,80.6224,80.5025,80.5525,16289.0
2023-12-22 13:00:00,80.7,80.72,80.62,80.69,13072.0,80.5824,80.6024,80.5025,80.5724,13072.0
2023-12-22 13:30:00,80.68,80.75,80.57,80.72,30137.0,80.5624,80.6323,80.4526,80.6024,30137.0
2023-12-22 14:00:00,80.69,80.7,80.24,80.26,24268.0,80.5724,80.5824,80.1231,80.1431,24268.0
2023-12-22 14:30:00,80.24,80.69,80.21,80.66,18100.0,80.1231,80.5724,80.0931,80.5425,18100.0
2023-12-22 15:00:00,80.67,80.68,80.5,80.66,25087.0,80.5525,80.5624,80.3827,80.5425,25087.0
2023-12-22 15:30:00,80.65,80.65,80.26,80.42,100974.0,80.5325,80.5325,80.1431,80.3028,100974.0
2023-12-26 09:30:00,80.45,80.67,80.1,80.31,23131.0,80.3328,80.5525,79.9833,80.193,23131.0
2023-12-26 10:00:00,80.35,80.44,80.26,80.33,15052.0,80.2329,80.3228,80.1431,80.213,15052.0
2023-12-26 10:30:00,80.35,80.63,80.35,80.61,15604.0,80.2329,80.5125,80.2329,80.4925,15604.0
2023-12-26 11:00:00,80.66,80.68,80.52,80.55,9592.0,80.5425,80.5624,80.4027,80.4326,9592.0
2023-12-26 11:30:00,80.54,80.63,80.54,80.59,20592.0,80.4226,80.5125,80.4226,80.4726,20592.0
2023-12-26 12:00:00,80.6,80.71,80.54,80.65,19093.0,80.4826,80.5924,80.4226,80.5325,19093.0
2023-12-26 12:30:00,80.65,80.74,80.61,80.72,30836.0,80.5325,80.6224,80.4925,80.6024,30836.0
2023-12-26 13:00:00,80.71,80.82,80.71,80.76,22001.0,80.5924,80.7022,80.5924,80.6423,22001.0
2023-12-26 13:30:00,80.76,80.87,80.62,80.75,50858.0,80.6423,80.7522,80.5025,80.6323,50858.0
2023-12-26 14:00:00,80.75,80.91,80.72,80.91,19667.0,80.6323,80.7921,80.6024,80.7921,19667.0
2023-12-26 14:30:00,80.91,81.01,80.84,80.85,25652.0,80.7921,80.892,80.7222,80.7322,25652.0
2023-12-26 15:00:00,80.85,80.91,80.71,80.86,36132.0,80.7322,80.7921,80.5924,80.7422,36132.0
2023-12-26 15:30:00,80.84,80.91,80.71,80.74,122297.0,80.7222,80.7921,80.5924,80.6224,122297.0
2023-12-27 09:30:00,80.5,80.71,80.41,80.62,17525.0,80.3827,80.5924,80.2928,80.5025,17525.0
2023-12-27 10:00:00,80.63,80.73,80.53,80.64,23932.0,80.5125,80.6124,80.4127,80.5225,23932.0
2023-12-27 10:30:00,80.64,80.84,80.63,80.73,21829.0,80.5225,80.7222,80.5125,80.6124,21829.0
2023-12-27 11:00:00,80.72,80.75,80.51,80.51,13898.0,80.6024,80.6323,80.3927,80.3927,13898.0
2023-12-27 11:30:00,80.58,80.73,80.53,80.64,10684.0,80.4626,80.6124,80.4127,80.5225,10684.0
2023-12-27 12:00:00,80.64,80.81,80.64,80.73,17713.0,80.5225,80.6923,80.5225,80.6124,17713.0
2023-12-27 12:30:00,80.72,80.74,80.61,80.69,13720.0,80.6024,80.6224,80.4925,80.5724,13720.0
2023-12-27 13:00:00,80.7,80.99,80.68,80.77,24530.0,80.5824,80.872,80.5624,80.6523,24530.0
2023-12-27 13:30:00,80.78,80.82,80.62,80.63,17323.0,80.6623,80.7022,80.5025,80.5125,17323.0
2023-12-27 14:00:00,80.62,80.62,80.41,80.54,18241.0,80.5025,80.5025,80.2928,80.4226,18241.0
2023-12-27 14:30:00,80.54,80.58,80.51,80.58,15091.0,80.4226,80.4626,80.3927,80.4626,15091.0
2023-12-27 15:00:00,80.58,80.64,80.48,80.56,27225.0,80.4626,80.5225,80.3627,80.4426,27225.0
2023-12-27 15:30:00,80.57,80.7,80.38,80.67,115151.0,80.4526,80.5824,80.2629,80.5525,115151.0
2023-12-28 09:30:00,80.84,81.07,80.69,80.94,15676.0,80.7222,80.9519,80.5724,80.8221,15676.0
2023-12-28 10:00:00,80.89,80.9,80.73,80.83,8129.0,80.7721,80.7821,80.6124,80.7122,8129.0
2023-12-28 10:30:00,80.86,80.86,80.66,80.66,13604.0,80.7422,80.7422,80.5425,80.5425,13604.0
2023-12-28 11:00:00,80.7,80.77,80.67,80.71,8909.0,80.5824,80.6523,80.5525,80.5924,8909.0
2023-12-28 11:30:00,80.68,80.73,80.58,80.65,9704.0,80.5624,80.6124,80.4626,80.5325,9704.0
2023-12-28 12:00:00,80.65,80.7,80.52,80.55,12806.0,80.5325,80.5824,80.4027,80.4326,12806.0
2023-12-28 12:30:00,80.55,80.63,80.55,80.63,10284.0,80.4326,80.5125,80.4326,80.5125,10284.0
2023-12-28 13:00:00,80.64,80.68,80.46,80.63,16259.0,80.5225,80.5624,80.3428,80.5125,16259.0
2023-12-28 13:30:00,80.6,80.74,80.59,80.7,10948.0,80.4826,80.6224,80.4726,80.5824,10948.0
2023-12-28 14:00:00,80.72,80.79,80.7,80.78,10707.0,80.6024,80.6723,80.5824,80.6623,10707.0
2023-12-28 14:30:00,80.78,80.83,80.73,80.8,11526.0,80.6623,80.7122,80.6124,80.6823,11526.0
2023-12-28 15:00:00,80.81,80.9,80.75,80.85,25965.0,80.6923,80.7821,80.6323,80.7322,25965.0
2023-12-28 15:30:00,80.86,80.96,80.66,80.76,149960.0,80.7422,80.842,80.5425,80.6423,149960.0
2023-12-29 09:30:00,80.59,80.95,80.59,80.82,12881.0,80.4726,80.832,80.4726,80.7022,12881.0
2023-12-29 10:00:00,80.88,80.88,80.69,80.69,6605.0,80.7621,80.7621,80.5724,80.5724,6605.0
2023-12-29 10:30:00,80.7,80.81,80.56,80.68,9444.0,80.5824,80.6923,80.4426,80.5624,9444.0
2023-12-29 11:00:00,80.63,80.7,80.44,80.45,10694.0,80.5125,80.5824,80.3228,80.3328,10694.0
2023-12-29 11:30:00,80.45,80.5,80.34,80.35,4889.0,80.3328,80.3827,80.2229,80.2329,4889.0
2023-12-29 12:00:00,80.37,80.47,80.29,80.31,8079.0,80.2529,80.3527,80.173,80.193,8079.0
2023-12-29 12:30:00,80.3,80.52,80.3,80.52,7213.0,80.183,80.4027,80.183,80.4027,7213.0
2023-12-29 13:00:00,80.49,80.63,80.48,80.53,17098.0,80.3727,80.5125,80.3627,80.4127,17098.0
2023-12-29 13:30:00,80.51,80.6,80.48,80.58,14971.0,80.3927,80.4826,80.3627,80.4626,14971.0
2023-12-29 14:00:00,80.56,80.67,80.56,80.63,13122.0,80.4426,80.5525,80.4426,80.5125,13122.0
2023-12-29 14:30:00,80.65,80.79,80.65,80.76,11582.0,80.5325,80.6723,80.5325,80.6423,11582.0
2023-12-29 15:00:00,80.76,80.84,80.69,80.82,16369.0,80.6423,80.7222,80.5724,80.7022,16369.0
2023-12-29 15:30:00,80.79,80.8,80.32,80.45,121649.0,80.6723,80.6823,80.203,80.3328,121649.0
2024-01-02 09:30:00,80.42,81.12,80.42,81.12,63399.0,80.3028,81.0018,80.3028,81.0018,63399.0
2024-01-02 10:00:00,81.12,81.27,80.98,81.05,71901.0,81.0018,81.1516,80.862,80.9319,71901.0
2024-01-02 10:30:00,81.02,81.16,80.84,80.9,52611.0,80.9019,81.0417,80.7222,80.7821,52611.0
2024-01-02 11:00:00,80.91,81.46,80.89,81.26,71619.0,80.7921,81.3413,80.7721,81.1416,71619.0
2024-01-02 11:30:00,81.23,81.57,81.12,81.53,25338.0,81.1116,81.4511,81.0018,81.4112,25338.0
2024-01-02 12:00:00,81.54,81.55,81.26,81.31,42895.0,81.4212,81.4312,81.1416,81.1915,42895.0
2024-01-02 12:30:00,81.32,81.59,81.31,81.54,38729.0,81.2015,81.4711,81.1915,81.4212,38729.0
2024-01-02 13:00:00,81.53,81.57,81.41,81.46,30738.0,81.4112,81.4511,81.2914,81.3413,30738.0
2024-01-02 13:30:00,81.41,81.47,81.1,81.13,47266.0,81.2914,81.3513,80.9818,81.0118,47266.0
2024-01-02 14:00:00,81.13,81.22,80.93,80.96,28695.0,81.0118,81.1017,80.8121,80.842,28695.0
2024-01-02 14:30:00,80.94,80.96,80.44,80.44,61104.0,80.8221,80.842,80.3228,80.3228,61104.0
2024-01-02 15:00:00,80.45,80.45,80.07,80.23,58371.0,80.3328,80.3328,79.9533,80.1131,58371.0
2024-01-02 15:30:00,80.25,80.46,80.25,80.45,189711.0,80.1331,80.3428,80.1331,80.3328,189711.0
2024-01-03 09:30:00,79.99,80.3,79.74,80.01,33908.0,79.8734,80.183,79.6238,79.8934,33908.0
2024-01-03 10:00:00,80.01,80.38,79.85,80.06,58352.0,79.8934,80.2629,79.7337,79.9433,58352.0
2024-01-03 10:30:00,80.02,80.04,79.09,79.16,74712.0,79.9034,79.9234,78.9748,79.0447,74712.0
2024-01-03 11:00:00,79.16,79.56,79.1,79.47,48876.0,79.0447,79.4441,78.9847,79.3542,48876.0
2024-01-03 11:30:00,79.52,79.52,79.2,79.31,23068.0,79.4041,79.4041,79.0846,79.1944,23068.0
2024-01-03 12:00:00,79.31,79.39,79.16,79.29,37491.0,79.1944,79.2743,79.0447,79.1745,37491.0
2024-01-03 12:30:00,79.31,79.35,79.07,79.21,32058.0,79.1944,79.2344,78.9548,79.0946,32058.0
2024-01-03 13:00:00,79.18,79.31,79.13,79.21,27348.0,79.0646,79.1944,79.0147,79.0946,27348.0
2024-01-03 13:30:00,79.22,79.22,78.96,78.97,29709.0,79.1046,79.1046,78.8449,78.8549,29709.0
2024-01-03 14:00:00,78.95,79.09,78.63,78.87,45875.0,78.835,78.9748,78.5154,78.7551,45875.0
2024-01-03 14:30:00,78.87,79.09,78.76,78.76,51200.0,78.7551,78.9748,78.6452,78.6452,51200.0
2024-01-03 15:00:00,78.77,78.77,78.46,78.72,64640.0,78.6552,78.6552,78.3457,78.6053,64640.0
2024-01-03 15:30:00,78.71,78.9,78.44,78.49,181722.0,78.5953,78.785,78.3257,78.3756,181722.0
2024-01-04 09:30:00,78.5,79.03,78.5,79.03,27870.0,78.3856,78.9148,78.3856,78.9148,27870.0
2024-01-04 10:00:00,78.98,79.38,78.9,79.03,46416.0,78.8649,79.2643,78.785,78.9148,46416.0
2024-01-04 10:30:00,78.98,79.3,78.97,79.11,16796.0,78.8649,79.1845,78.8549,78.9947,16796.0
2024-01-04 11:00:00,79.1,79.44,79.04,79.3,32595.0,78.9847,79.3242,78.9248,79.1845,32595.0
2024-01-04 11:30:00,79.3,79.45,79.17,79.2,18408.0,79.1845,79.3342,79.0546,79.0846,18408.0
2024-01-04 12:00:00,79.21,79.29,79.13,79.21,27281.0,79.0946,79.1745,79.0147,79.0946,27281.0
2024-01-04 12:30:00,79.21,79.23,79.04,79.07,17542.0,79.0946,79.1146,78.9248,78.9548,17542.0
2024-01-04 13:00:00,79.05,79.15,79.03,79.1,17581.0,78.9348,79.0347,78.9148,78.9847,17581.0
2024-01-04 13:30:00,79.09,79.09,78.9,78.92,17442.0,78.9748,78.9748,78.785,78.805,17442.0
2024-01-04 14:00:00,78.92,79.07,78.91,78.96,30377.0,78.805,78.9548,78.795,78.8449,30377.0
2024-01-04 14:30:00,78.95,79.07,78.76,79.05,32592.0,78.835,78.9548,78.6452,78.9348,32592.0
2024-01-04 15:00:00,79.05,79.19,78.88,78.94,45845.0,78.9348,79.0746,78.7651,78.825,45845.0
2024-01-04 15:30:00,78.93,79.02,78.59,78.65,156015.0,78.815,78.9049,78.4755,78.5354,156015.0
2024-01-05 09:30:00,78.47,78.75,78.39,78.39,34967.0,78.3557,78.6353,78.2758,78.2758,34967.0
2024-01-05 10:00:00,78.48,79.07,78.4,78.77,37491.0,78.3656,78.9548,78.2858,78.6552,37491.0
2024-01-05 10:30:00,78.74,78.77,78.49,78.59,12679.0,78.6253,78.6552,78.3756,78.4755,12679.0
2024-01-05 11:00:00,78.58,78.67,78.19,78.21,16726.0,78.4655,78.5554,78.0761,78.096,16726.0
2024-01-05 11:30:00,78.25,78.58,78.23,78.45,32776.0,78.136,78.4655,78.116,78.3357,32776.0
2024-01-05 12:00:00,78.44,78.45,78.12,78.17,12226.0,78.3257,78.3357,78.0062,78.0561,12226.0
2024-01-05 12:30:00,78.13,78.21,78.05,78.14,22232.0,78.0162,78.096,77.9363,78.0261,22232.0
2024-01-05 13:00:00,78.13,78.34,78.07,78.33,27548.0,78.0162,78.2259,77.9562,78.2159,27548.0
2024-01-05 13:30:00,78.34,78.53,78.25,78.45,13762.0,78.2259,78.4156,78.136,78.3357,13762.0
2024-01-05 14:00:00,78.48,78.71,78.43,78.5,14796.0,78.3656,78.5953,78.3157,78.3856,14796.0
2024-01-05 14:30:00,78.53,78.55,78.1,78.23,34434.0,78.4156,78.4355,77.9862,78.116,34434.0
2024-01-05 15:00:00,78.2,78.4,78.18,78.31,26403.0,78.0861,78.2858,78.0661,78.1959,26403.0
2024-01-05 15:30:00,78.29,78.61,78.18,78.58,243831.0,78.1759,78.4955,78.0661,78.4655,243831.0
2024-01-08 09:30:00,78.11,78.45,77.63,77.93,30044.0,77.9962,78.3357,77.5169,77.8164,30044.0
2024-01-08 10:00:00,77.93,78.12,77.66,78.04,21195.0,77.8164,78.0062,77.5468,77.9263,21195.0
2024-01-08 10:30:00,78.06,78.26,78.06,78.11,22834.0,77.9463,78.146,77.9463,77.9962,22834.0
2024-01-08 11:00:00,78.15,78.19,78.01,78.09,13409.0,78.0361,78.0761,77.8963,77.9762,13409.0
2024-01-08 11:30:00,78.06,78.22,78.01,78.17,19949.0,77.9463,78.106,77.8963,78.0561,19949.0
2024-01-08 12:00:00,78.24,78.29,78.04,78.09,32547.0,78.126,78.1759,77.9263,77.9762,32547.0
2024-01-08 12:30:00,78.09,78.15,77.91,78.1,14984.0,77.9762,78.0361,77.7965,77.9862,14984.0
2024-01-08 13:00:00,78.14,78.18,78.08,78.11,14622.0,78.0261,78.0661,77.9662,77.9962,14622.0
2024-01-08 13:30:00,78.11,78.22,78.1,78.22,16251.0,77.9962,78.106,77.9862,78.106,16251.0
2024-01-08 14:00:00,78.21,78.49,78.2,78.49,15948.0,78.096,78.3756,78.0861,78.3756,15948.0
2024-01-08 14:30:00,78.5,78.69,78.46,78.66,12607.0,78.3856,78.5753,78.3457,78.5454,12607.0
2024-01-08 15:00:00,78.65,78.71,78.48,78.49,35221.0,78.5354,78.5953,78.3656,78.3756,35221.0
2024-01-08 15:30:00,78.47,78.81,78.46,78.78,94431.0,78.3557,78.6952,78.3457,78.6652,94431.0
2024-01-09 09:30:00,78.28,78.28,77.77,77.88,48186.0,78.1659,78.1659,77.6567,77.7665,48186.0
2024-01-09 10:00:00,77.87,78.02,77.75,77.89,12318.0,77.7565,77.9063,77.6367,77.7765,12318.0
2024-01-09 10:30:00,77.94,78.07,77.93,77.94,13101.0,77.8264,77.9562,77.8164,77.8264,13101.0
2024-01-09 11:00:00,77.96,78.09,77.9,78.06,8419.0,77.8464,77.9762,77.7865,77.9463,8419.0
2024-01-09 11:30:00,78.11,78.16,78.02,78.13,7713.0,77.9962,78.0461,77.9063,78.0162,7713.0
2024-01-09 12:00:00,78.13,78.19,78.05,78.16,5420.0,78.0162,78.0761,77.9363,78.0461,5420.0
2024-01-09 12:30:00,78.15,78.21,78.08,78.2,7684.0,78.0361,78.096,77.9662,78.0861,7684.0
2024-01-09 13:00:00,78.21,78.29,78.04,78.04,11252.0,78.096,78.1759,77.9263,77.9263,11252.0
2024-01-09 13:30:00,78.06,78.27,77.98,78.19,17852.0,77.9463,78.156,77.8664,78.0761,17852.0
2024-01-09 14:00:00,78.2,78.23,78.0,78.02,11047.0,78.0861,78.116,77.8863,77.9063,11047.0
2024-01-09 14:30:00,78.06,78.16,77.99,78.12,12054.0,77.9463,78.0461,77.8764,78.0062,12054.0
2024-01-09 15:00:00,78.12,78.16,77.98,78.11,14010.0,78.0062,78.0461,77.8664,77.9962,14010.0
2024-01-09 15:30:00,78.12,78.26,78.08,78.23,93197.0,78.0062,78.146,77.9662,78.116,93197.0
2024-01-10 09:30:00,78.46,78.67,78.23,78.23,18405.0,78.3457,78.5554,78.116,78.116,18405.0
2024-01-10 10:00:00,78.18,78.44,78.14,78.44,12049.0,78.0661,78.3257,78.0261,78.3257,12049.0
2024-01-10 10:30:00,78.45,78.48,78.15,78.25,12802.0,78.3357,78.3656,78.0361,78.136,12802.0
2024-01-10 11:00:00,78.28,78.29,78.05,78.16,10415.0,78.1659,78.1759,77.9363,78.0461,10415.0
2024-01-10 11:30:00,78.11,78.2,78.08,78.16,11464.0,77.9962,78.0861,77.9662,78.0461,11464.0
2024-01-10 12:00:00,78.15,78.3,78.09,78.27,17641.0,78.0361,78.1859,77.9762,78.156,17641.0
2024-01-10 12:30:00,78.25,78.26,78.17,78.2,10664.0,78.136,78.146,78.0561,78.0861,10664.0
2024-01-10 13:00:00,78.19,78.26,78.04,78.11,20320.0,78.0761,78.146,77.9263,77.9962,20320.0
2024-01-10 13:30:00,78.11,78.14,78.01,78.12,31894.0,77.9962,78.0261,77.8963,78.0062,31894.0
2024-01-10 14:00:00,78.1,78.21,78.04,78.18,18073.0,77.9862,78.096,77.9263,78.0661,18073.0
2024-01-10 14:30:00,78.19,78.26,78.17,78.22,21041.0,78.0761,78.146,78.0561,78.106,21041.0
2024-01-10 15:00:00,78.23,78.27,77.88,77.91,33277.0,78.116,78.156,77.7665,77.7965,33277.0
2024-01-10 15:30:00,77.89,78.22,77.87,78.16,139327.0,77.7765,78.106,77.7565,78.0461,139327.0
2024-01-11 09:30:00,78.09,78.09,77.61,77.82,18275.0,77.9762,77.9762,77.4969,77.7066,18275.0
2024-01-11 10:00:00,77.75,77.8,77.39,77.66,19642.0,77.6367,77.6866,77.2772,77.5468,19642.0
2024-01-11 10:30:00,77.68,77.71,77.4,77.42,17039.0,77.5668,77.5968,77.2872,77.3072,17039.0
2024-01-11 11:00:00,77.43,77.52,77.24,77.27,15327.0,77.3172,77.407,77.1275,77.1574,15327.0
2024-01-11 11:30:00,77.25,77.32,77.12,77.21,23114.0,77.1374,77.2073,77.0076,77.0975,23114.0
2024-01-11 12:00:00,77.2,77.24,77.12,77.19,35736.0,77.0875,77.1275,77.0076,77.0775,35736.0
2024-01-11 12:30:00,77.17,77.46,77.16,77.46,33827.0,77.0576,77.3471,77.0476,77.3471,33827.0
2024-01-11 13:00:00,77.43,77.67,77.43,77.53,13538.0,77.3172,77.5568,77.3172,77.417,13538.0
2024-01-11 13:30:00,77.5,77.67,77.43,77.67,25759.0,77.3871,77.5568,77.3172,77.5568,25759.0
2024-01-11 14:00:00,77.67,77.67,77.48,77.65,26493.0,77.5568,77.5568,77.3671,77.5369,26493.0
2024-01-11 14:30:00,77.69,77.86,77.65,77.84,23324.0,77.5768,77.7466,77.5369,77.7266,23324.0
2024-01-11 15:00:00,77.83,78.05,77.75,78.03,30694.0,77.7166,77.9363,77.6367,77.9163,30694.0
2024-01-11 15:30:00,78.04,78.2,77.96,78.04,185271.0,77.9263,78.0861,77.8464,77.9263,185271.0
2024-01-12 09:30:00,78.69,79.09,78.47,78.77,64123.0,78.5753,78.9748,78.3557,78.6552,64123.0
2024-01-12 10:00:00,78.82,78.98,78.58,78.9,34581.0,78.7052,78.8649,78.4655,78.785,34581.0
2024-01-12 10:30:00,78.9,79.01,78.48,78.51,72529.0,78.785,78.8949,78.3656,78.3956,72529.0
2024-01-12 11:00:00,78.51,79.0,78.5,78.95,31305.0,78.3956,78.8849,78.3856,78.835,31305.0
2024-01-12 11:30:00,78.98,79.13,78.9,79.12,32669.0,78.8649,79.0147,78.785,79.0047,32669.0
2024-01-12 12:00:00,79.12,79.36,79.11,79.29,63417.0,79.0047,79.2444,78.9947,79.1745,63417.0
2024-01-12 12:30:00,79.29,79.42,79.24,79.37,29852.0,79.1745,79.3043,79.1245,79.2544,29852.0
2024-01-12 13:00:00,79.38,79.51,79.38,79.41,18311.0,79.2643,79.3941,79.2643,79.2943,18311.0
2024-01-12 13:30:00,79.41,79.41,79.26,79.31,19755.0,79.2943,79.2943,79.1445,79.1944,19755.0
2024-01-12 14:00:00,79.31,79.36,79.25,79.28,19197.0,79.1944,79.2444,79.1345,79.1645,19197.0
2024-01-12 14:30:00,79.29,79.3,79.17,79.21,36834.0,79.1745,79.1845,79.0546,79.0946,36834.0
2024-01-12 15:00:00,79.22,79.43,79.12,79.22,74776.0,79.1046,79.3143,79.0047,79.1046,74776.0
2024-01-12 15:30:00,79.23,79.44,79.14,79.38,96640.0,79.1146,79.3242,79.0247,79.2643,96640.0
2024-01-16 09:30:00,79.0,79.14,78.38,78.48,62250.0,78.8849,79.0247,78.2658,78.3656,62250.0
2024-01-16 10:00:00,78.52,78.57,77.85,77.99,58034.0,78.4056,78.4555,77.7366,77.8764,58034.0
2024-01-16 10:30:00,78.02,78.04,77.34,77.46,60393.0,77.9063,77.9263,77.2273,77.3471,60393.0
2024-01-16 11:00:00,77.47,77.48,77.09,77.23,29038.0,77.3571,77.3671,76.9777,77.1175,29038.0
2024-01-16 11:30:00,77.26,77.53,77.26,77.47,41219.0,77.1474,77.417,77.1474,77.3571,41219.0
2024-01-16 12:00:00,77.46,77.55,77.38,77.41,27021.0,77.3471,77.437,77.2672,77.2972,27021.0
2024-01-16 12:30:00,77.38,77.38,77.2,77.25,66056.0,77.2672,77.2672,77.0875,77.1374,66056.0
2024-01-16 13:00:00,77.21,77.45,77.19,77.42,21643.0,77.0975,77.3371,77.0775,77.3072,21643.0
2024-01-16 13:30:00,77.44,77.52,77.18,77.23,45438.0,77.3272,77.407,77.0675,77.1175,45438.0
2024-01-16 14:00:00,77.23,77.41,77.15,77.37,83946.0,77.1175,77.2972,77.0376,77.2573,83946.0
2024-01-16 14:30:00,77.32,77.32,77.14,77.27,23093.0,77.2073,77.2073,77.0276,77.1574,23093.0
2024-01-16 15:00:00,77.28,77.38,77.12,77.38,65678.0,77.1674,77.2672,77.0076,77.2672,65678.0
2024-01-16 15:30:00,77.39,77.58,77.33,77.54,176988.0,77.2772,77.467,77.2173,77.427,176988.0
2024-01-17 09:30:00,77.0,78.06,77.0,77.92,41248.0,76.8878,77.9463,76.8878,77.8065,41248.0
2024-01-17 10:00:00,77.98,78.34,77.9,77.91,17274.0,77.8664,78.2259,77.7865,77.7965,17274.0
2024-01-17 10:30:00,77.9,78.08,77.79,77.87,26224.0,77.7865,77.9662,77.6767,77.7565,26224.0
2024-01-17 11:00:00,77.87,77.88,77.67,77.74,14066.0,77.7565,77.7665,77.5568,77.6267,14066.0
2024-01-17 11:30:00,77.7,77.8,77.62,77.65,10134.0,77.5868,77.6866,77.5069,77.5369,10134.0
2024-01-17 12:00:00,77.63,77.78,77.61,77.67,16833.0,77.5169,77.6667,77.4969,77.5568,16833.0
2024-01-17 12:30:00,77.65,77.68,77.57,77.59,23425.0,77.5369,77.5668,77.457,77.4769,23425.0
2024-01-17 13:00:00,77.59,77.69,77.48,77.5,14843.0,77.4769,77.5768,77.3671,77.3871,14843.0
2024-01-17 13:30:00,77.49,77.52,77.36,77.52,20974.0,77.3771,77.407,77.2473,77.407,20974.0
2024-01-17 14:00:00,77.53,77.59,77.24,77.36,42091.0,77.417,77.4769,77.1275,77.2473,42091.0
2024-01-17 14:30:00,77.38,77.38,77.25,77.29,19992.0,77.2672,77.2672,77.1374,77.1774,19992.0
2024-01-17 15:00:00,77.3,77.32,77.01,77.01,46209.0,77.1874,77.2073,76.8978,76.8978,46209.0
2024-01-17 15:30:00,77.02,77.19,76.98,77.08,178414.0,76.9078,77.0775,76.8678,76.9677,178414.0
2024-01-18 09:30:00,77.49,77.68,77.14,77.49,54375.0,77.3771,77.5668,77.0276,77.3771,54375.0
2024-01-18 10:00:00,77.53,77.89,77.43,77.78,37331.0,77.417,77.7765,77.3172,77.6667,37331.0
2024-01-18 10:30:00,77.84,77.96,77.6,77.63,23447.0,77.7266,77.8464,77.4869,77.5169,23447.0
2024-01-18 11:00:00,77.57,77.81,77.52,77.79,20175.0,77.457,77.6966,77.407,77.6767,20175.0
2024-01-18 11:30:00,77.75,77.95,77.68,77.81,25378.0,77.6367,77.8364,77.5668,77.6966,25378.0
2024-01-18 12:00:00,77.8,77.83,77.66,77.81,25381.0,77.6866,77.7166,77.5468,77.6966,25381.0
2024-01-18 12:30:00,77.8,77.83,77.68,77.71,17106.0,77.6866,77.7166,77.5668,77.5968,17106.0
2024-01-18 13:00:00,77.7,77.76,77.67,77.74,21157.0,77.5868,77.6467,77.5568,77.6267,21157.0
2024-01-18 13:30:00,77.73,78.0,77.73,77.92,25153.0,77.6167,77.8863,77.6167,77.8065,25153.0
2024-01-18 14:00:00,77.93,78.22,77.92,78.2,18486.0,77.8164,78.106,77.8065,78.0861,18486.0
2024-01-18 14:30:00,78.21,78.33,78.15,78.24,26482.0,78.096,78.2159,78.0361,78.126,26482.0
2024-01-18 15:00:00,78.27,78.36,78.2,78.34,42894.0,78.156,78.2458,78.0861,78.2259,42894.0
2024-01-18 15:30:00,78.35,78.42,78.25,78.34,161521.0,78.2358,78.3057,78.136,78.2259,161521.0
2024-01-19 09:30:00,78.5,78.75,78.08,78.37,71283.0,78.3856,78.6353,77.9662,78.2558,71283.0
2024-01-19 10:00:00,78.37,78.45,77.84,78.06,15519.0,78.2558,78.3357,77.7266,77.9463,15519.0
2024-01-19 10:30:00,78.04,78.09,77.87,77.95,11761.0,77.9263,77.9762,77.7565,77.8364,11761.0
2024-01-19 11:00:00,77.98,78.27,77.94,78.21,19212.0,77.8664,78.156,77.8264,78.096,19212.0
2024-01-19 11:30:00,78.21,78.25,77.94,78.02,25935.0,78.096,78.136,77.8264,77.9063,25935.0
2024-01-19 12:00:00,78.03,78.11,77.97,78.09,10819.0,77.9163,77.9962,77.8564,77.9762,10819.0
2024-01-19 12:30:00,78.1,78.3,78.0,78.3,38566.0,77.9862,78.1859,77.8863,78.1859,38566.0
2024-01-19 13:00:00,78.31,78.53,78.28,78.45,32378.0,78.1959,78.4156,78.1659,78.3357,32378.0
2024-01-19 13:30:00,78.44,78.58,78.43,78.55,15604.0,78.3257,78.4655,78.3157,78.4355,15604.0
2024-01-19 14:00:00,78.56,78.62,78.45,78.5,22828.0,78.4455,78.5054,78.3357,78.3856,22828.0
2024-01-19 14:30:00,78.52,78.55,78.29,78.49,34986.0,78.4056,78.4355,78.1759,78.3756,34986.0
2024-01-19 15:00:00,78.48,78.59,78.44,78.48,35842.0,78.3656,78.4755,78.3257,78.3656,35842.0
2024-01-19 15:30:00,78.47,78.81,78.42,78.79,264715.0,78.3557,78.6952,78.3057,78.6752,264715.0
2024-01-22 09:30:00,79.0,79.54,78.91,79.42,27603.0,78.8849,79.4241,78.795,79.3043,27603.0
2024-01-22 10:00:00,79.42,79.52,79.29,79.5,25489.0,79.3043,79.4041,79.1745,79.3842,25489.0
2024-01-22 10:30:00,79.46,79.55,79.34,79.4,46664.0,79.3442,79.4341,79.2244,79.2843,46664.0
2024-01-22 11:00:00,79.4,79.4,79.15,79.35,27126.0,79.2843,79.2843,79.0347,79.2344,27126.0
2024-01-22 11:30:00,79.34,79.53,79.33,79.51,23456.0,79.2244,79.4141,79.2144,79.3941,23456.0
2024-01-22 12:00:00,79.51,79.53,79.37,79.51,42326.0,79.3941,79.4141,79.2544,79.3941,42326.0
2024-01-22 12:30:00,79.51,79.66,79.41,79.66,43581.0,79.3941,79.5439,79.2943,79.5439,43581.0
2024-01-22 13:00:00,79.66,79.77,79.34,79.37,43818.0,79.5439,79.6538,79.2244,79.2544,43818.0
2024-01-22 13:30:00,79.37,79.43,79.28,79.37,26681.0,79.2544,79.3143,79.1645,79.2544,26681.0
2024-01-22 14:00:00,79.37,79.48,79.32,79.48,49578.0,79.2544,79.3642,79.2044,79.3642,49578.0
2024-01-22 14:30:00,79.48,79.52,79.15,79.32,26969.0,79.3642,79.4041,79.0347,79.2044,26969.0
2024-01-22 15:00:00,79.31,79.32,79.14,79.32,31760.0,79.1944,79.2044,79.0247,79.2044,31760.0
2024-01-22 15:30:00,79.31,79.39,79.15,79.3,146818.0,79.1944,79.2743,79.0347,79.1845,146818.0
2024-01-23 09:30:00,79.7,80.33,79.68,79.81,56461.0,79.5839,80.213,79.5639,79.6937,56461.0
2024-01-23 10:00:00,79.81,79.92,79.63,79.9,49194.0,79.6937,79.8035,79.514,79.7836,49194.0
2024-01-23 10:30:00,79.87,79.87,79.08,79.13,39035.0,79.7536,79.7536,78.9648,79.0147,39035.0
2024-01-23 11:00:00,79.15,79.28,78.92,78.99,35450.0,79.0347,79.1645,78.805,78.8749,35450.0
2024-01-23 11:30:00,79.0,79.08,78.89,79.0,33296.0,78.8849,78.9648,78.775,78.8849,33296.0
2024-01-23 12:00:00,79.0,79.07,78.92,79.02,38904.0,78.8849,78.9548,78.805,78.9049,38904.0
2024-01-23 12:30:00,79.0,79.11,78.99,79.08,32521.0,78.8849,78.9947,78.8749,78.9648,32521.0
2024-01-23 13:00:00,79.09,79.11,78.97,79.02,42422.0,78.9748,78.9947,78.8549,78.9049,42422.0
2024-01-23 13:30:00,79.0,79.04,78.92,78.98,51455.0,78.8849,78.9248,78.805,78.8649,51455.0
2024-01-23 14:00:00,78.98,79.0,78.75,78.85,47622.0,78.8649,78.8849,78.6353,78.7351,47622.0
2024-01-23 14:30:00,78.86,78.99,78.83,78.83,51070.0,78.7451,78.8749,78.7151,78.7151,51070.0
2024-01-23 15:00:00,78.83,79.13,78.81,79.07,85854.0,78.7151,79.0147,78.6952,78.9548,85854.0
2024-01-23 15:30:00,79.06,79.34,79.02,79.32,311966.0,78.9448,79.2244,78.9049,79.2044,311966.0
2024-01-24 09:30:00,82.52,84.81,82.11,84.69,367687.0,82.3998,84.6864,81.9904,84.5666,367687.0
2024-01-24 10:00:00,84.63,85.72,83.91,85.67,200970.0,84.5067,85.5951,83.7877,85.5452,200970.0
2024-01-24 10:30:00,85.68,85.7,84.71,84.81,187375.0,85.5552,85.5751,84.5866,84.6864,187375.0
2024-01-24 11:00:00,84.84,85.92,84.84,85.86,115860.0,84.7164,85.7948,84.7164,85.7349,115860.0
2024-01-24 11:30:00,85.87,86.04,85.49,85.74,91325.0,85.7449,85.9146,85.3654,85.6151,91325.0
2024-01-24 12:00:00,85.77,86.05,85.73,85.77,82759.0,85.645,85.9246,85.6051,85.645,82759.0
2024-01-24 12:30:00,85.77,86.16,85.66,85.98,90406.0,85.645,86.0345,85.5352,85.8547,90406.0
2024-01-24 13:00:00,86.02,86.09,85.53,85.84,60854.0,85.8947,85.9646,85.4054,85.7149,60854.0
2024-01-24 13:30:00,85.81,86.25,85.62,86.2,141588.0,85.685,86.1243,85.4952,86.0744,141588.0
2024-01-24 14:00:00,86.22,86.35,85.88,85.94,136661.0,86.0944,86.2242,85.7549,85.8148,136661.0
2024-01-24 14:30:00,85.91,86.13,85.74,85.78,93022.0,85.7848,86.0045,85.6151,85.655,93022.0
2024-01-24 15:00:00,85.78,85.9,85.56,85.72,106503.0,85.655,85.7748,85.4353,85.5951,106503.0
2024-01-24 15:30:00,85.72,85.76,85.33,85.59,363052.0,85.5951,85.635,85.2057,85.4653,363052.0
2024-01-25 09:30:00,86.32,86.32,85.21,86.04,150181.0,86.1942,86.1942,85.0858,85.9146,150181.0
2024-01-25 10:00:00,86.01,86.01,84.98,85.77,76564.0,85.8847,85.8847,84.8562,85.645,76564.0
2024-01-25 10:30:00,85.77,85.8,85.31,85.51,55742.0,85.645,85.675,85.1857,85.3854,55742.0
2024-01-25 11:00:00,85.53,85.84,85.48,85.8,47333.0,85.4054,85.7149,85.3554,85.675,47333.0
2024-01-25 11:30:00,85.8,85.84,85.53,85.75,58659.0,85.675,85.7149,85.4054,85.6251,58659.0
2024-01-25 12:00:00,85.76,85.8,85.59,85.79,60137.0,85.635,85.675,85.4653,85.665,60137.0
2024-01-25 12:30:00,85.77,85.8,85.63,85.76,52860.0,85.645,85.675,85.5052,85.635,52860.0
2024-01-25 13:00:00,85.77,86.04,85.76,85.78,50059.0,85.645,85.9146,85.635,85.655,50059.0
2024-01-25 13:30:00,85.81,86.12,85.66,86.1,58648.0,85.685,85.9945,85.5352,85.9745,58648.0
2024-01-25 14:00:00,86.09,86.45,86.05,86.4,54031.0,85.9646,86.324,85.9246,86.2741,54031.0
2024-01-25 14:30:00,86.43,86.54,86.28,86.32,47211.0,86.3041,86.4139,86.1543,86.1942,47211.0
2024-01-25 15:00:00,86.3,86.3,85.97,86.12,86522.0,86.1743,86.1743,85.8447,85.9945,86522.0
2024-01-25 15:30:00,86.14,86.28,85.93,86.16,256063.0,86.0145,86.1543,85.8048,86.0345,256063.0
2024-01-26 09:30:00,86.49,86.65,85.81,85.92,70580.0,86.364,86.5237,85.685,85.7948,70580.0
2024-01-26 10:00:00,85.9,86.07,85.47,85.63,58411.0,85.7748,85.9446,85.3455,85.5052,58411.0
2024-01-26 10:30:00,85.62,86.05,85.62,85.89,88379.0,85.4952,85.9246,85.4952,85.7648,88379.0
2024-01-26 11:00:00,85.91,85.92,85.5,85.51,34876.0,85.7848,85.7948,85.3754,85.3854,34876.0
2024-01-26 11:30:00,85.51,85.52,85.17,85.19,47925.0,85.3854,85.3954,85.0459,85.0659,47925.0
2024-01-26 12:00:00,85.19,85.33,85.09,85.22,36852.0,85.0659,85.2057,84.966,85.0958,36852.0
2024-01-26 12:30:00,85.2,85.2,84.91,84.98,38287.0,85.0759,85.0759,84.7863,84.8562,38287.0
2024-01-26 13:00:00,84.98,85.12,84.87,85.04,25300.0,84.8562,84.996,84.7463,84.9161,25300.0
2024-01-26 13:30:00,85.05,85.06,84.73,84.83,45131.0,84.9261,84.9361,84.6065,84.7064,45131.0
2024-01-26 14:00:00,84.83,84.97,84.78,84.82,44008.0,84.7064,84.8462,84.6565,84.6964,44008.0
2024-01-26 14:30:00,84.83,84.89,84.67,84.86,49857.0,84.7064,84.7663,84.5466,84.7364,49857.0
2024-01-26 15:00:00,84.87,84.92,84.66,84.67,51005.0,84.7463,84.7963,84.5366,84.5466,51005.0
2024-01-26 15:30:00,84.67,84.83,84.51,84.82,196142.0,84.5466,84.7064,84.3869,84.6964,196142.0
2024-01-29 09:30:00,84.86,85.27,84.73,85.23,45676.0,84.7364,85.1458,84.6065,85.1058,45676.0
2024-01-29 10:00:00,85.25,85.65,85.1,85.12,31540.0,85.1258,85.5252,84.976,84.996,31540.0
2024-01-29 10:30:00,85.11,85.22,84.99,85.05,28688.0,84.986,85.0958,84.8662,84.9261,28688.0
2024-01-29 11:00:00,85.05,85.17,84.98,85.14,21780.0,84.9261,85.0459,84.8562,85.0159,21780.0
2024-01-29 11:30:00,85.14,85.14,84.91,84.97,19689.0,85.0159,85.0159,84.7863,84.8462,19689.0
2024-01-29 12:00:00,84.97,85.21,84.91,85.18,22935.0,84.8462,85.0858,84.7863,85.0559,22935.0
2024-01-29 12:30:00,85.22,85.22,85.08,85.11,22937.0,85.0958,85.0958,84.956,84.986,22937.0
2024-01-29 13:00:00,85.12,85.3,85.08,85.29,18064.0,84.996,85.1757,84.956,85.1657,18064.0
2024-01-29 13:30:00,85.29,85.29,85.16,85.19,32121.0,85.1657,85.1657,85.0359,85.0659,32121.0
2024-01-29 14:00:00,85.19,85.44,85.17,85.43,26290.0,85.0659,85.3155,85.0459,85.3055,26290.0
2024-01-29 14:30:00,85.43,85.5,85.39,85.44,29655.0,85.3055,85.3754,85.2656,85.3155,29655.0
2024-01-29 15:00:00,85.45,85.75,85.45,85.63,40146.0,85.3255,85.6251,85.3255,85.5052,40146.0
2024-01-29 15:30:00,85.65,85.88,85.57,85.76,183441.0,85.5252,85.7549,85.4453,85.635,183441.0
2024-01-30 09:30:00,85.68,86.44,85.55,86.39,42554.0,85.5552,86.314,85.4253,86.2641,42554.0
2024-01-30 10:00:00,86.36,86.41,85.96,86.1,42932.0,86.2342,86.2841,85.8347,85.9745,42932.0
2024-01-30 10:30:00,86.06,86.2,85.94,86.2,24774.0,85.9346,86.0744,85.8148,86.0744,24774.0
2024-01-30 11:00:00,86.2,86.34,86.18,86.32,17603.0,86.0744,86.2142,86.0544,86.1942,17603.0
2024-01-30 11:30:00,86.34,86.36,86.1,86.13,20512.0,86.2142,86.2342,85.9745,86.0045,20512.0
2024-01-30 12:00:00,86.13,86.32,86.1,86.15,32801.0,86.0045,86.1942,85.9745,86.0245,32801.0
2024-01-30 12:30:00,86.14,86.14,85.93,86.08,15069.0,86.0145,86.0145,85.8048,85.9546,15069.0
2024-01-30 13:00:00,86.09,86.36,86.05,86.34,23501.0,85.9646,86.2342,85.9246,86.2142,23501.0
2024-01-30 13:30:00,86.34,86.41,86.12,86.18,58063.0,86.2142,86.2841,85.9945,86.0544,58063.0
2024-01-30 14:00:00,86.21,86.44,86.2,86.42,33719.0,86.0844,86.314,86.0744,86.2941,33719.0
2024-01-30 14:30:00,86.43,86.55,86.37,86.54,21500.0,86.3041,86.4239,86.2442,86.4139,21500.0
2024-01-30 15:00:00,86.54,86.54,86.29,86.29,34945.0,86.4139,86.4139,86.1643,86.1643,34945.0
2024-01-30 15:30:00,86.31,86.32,85.98,86.0,208461.0,86.1842,86.1942,85.8547,85.8747,208461.0
2024-01-31 09:30:00,86.0,86.04,85.54,85.86,34674.0,85.8747,85.9146,85.4154,85.7349,34674.0
2024-01-31 10:00:00,85.91,85.91,85.56,85.72,31968.0,85.7848,85.7848,85.4353,85.5951,31968.0
2024-01-31 10:30:00,85.74,85.75,85.35,85.54,48493.0,85.6151,85.6251,85.2256,85.4154,48493.0
2024-01-31 11:00:00,85.51,85.64,85.37,85.41,38750.0,85.3854,85.5152,85.2456,85.2855,38750.0
2024-01-31 11:30:00,85.44,85.51,85.24,85.47,25500.0,85.3155,85.3854,85.1158,85.3455,25500.0
2024-01-31 12:00:00,85.48,85.65,85.31,85.65,37909.0,85.3554,85.5252,85.1857,85.5252,37909.0
2024-01-31 12:30:00,85.63,85.79,85.48,85.73,25762.0,85.5052,85.665,85.3554,85.6051,25762.0
2024-01-31 13:00:00,85.73,85.75,85.51,85.55,21861.0,85.6051,85.6251,85.3854,85.4253,21861.0
2024-01-31 13:30:00,85.56,85.6,85.2,85.25,33732.0,85.4353,85.4753,85.0759,85.1258,33732.0
2024-01-31 14:00:00,85.33,85.47,85.25,85.35,26747.0,85.2057,85.3455,85.1258,85.2256,26747.0
2024-01-31 14:30:00,85.36,85.81,85.29,85.4,31245.0,85.2356,85.685,85.1657,85.2756,31245.0
2024-01-31 15:00:00,85.36,85.4,84.99,85.16,48039.0,85.2356,85.2756,84.8662,85.0359,48039.0
2024-01-31 15:30:00,85.16,85.2,84.69,84.69,251343.0,85.0359,85.0759,84.5666,84.5666,251343.0
2024-02-01 09:30:00,85.02,85.16,84.28,84.64,27660.0,84.8961,85.0359,84.1572,84.5167,27660.0
2024-02-01 10:00:00,84.58,84.89,84.43,84.89,46370.0,84.4568,84.7663,84.307,84.7663,46370.0
2024-02-01 10:30:00,84.88,84.93,84.53,84.53,25595.0,84.7563,84.8062,84.4068,84.4068,25595.0
2024-02-01 11:00:00,84.5,84.63,84.36,84.6,26443.0,84.3769,84.5067,84.2371,84.4767,26443.0
2024-02-01 11:30:00,84.57,84.84,84.55,84.84,64457.0,84.4468,84.7164,84.4268,84.7164,64457.0
2024-02-01 12:00:00,84.84,85.2,84.84,85.2,26853.0,84.7164,85.0759,84.7164,85.0759,26853.0
2024-02-01 12:30:00,85.21,85.46,85.21,85.31,25810.0,85.0858,85.3355,85.0858,85.1857,25810.0
2024-02-01 13:00:00,85.3,85.38,85.14,85.34,24940.0,85.1757,85.2556,85.0159,85.2157,24940.0
2024-02-01 13:30:00,85.37,85.5,85.32,85.46,56876.0,85.2456,85.3754,85.1957,85.3355,56876.0
2024-02-01 14:00:00,85.48,85.56,85.41,85.5,31192.0,85.3554,85.4353,85.2855,85.3754,31192.0
2024-02-01 14:30:00,85.48,85.74,85.47,85.72,26811.0,85.3554,85.6151,85.3455,85.5951,26811.0
2024-02-01 15:00:00,85.74,85.9,85.73,85.85,40571.0,85.6151,85.7748,85.6051,85.7249,40571.0
2024-02-01 15:30:00,85.86,85.93,85.73,85.8,146246.0,85.7349,85.8048,85.6051,85.675,146246.0
2024-02-02 09:30:00,85.42,85.89,85.42,85.52,37427.0,85.2955,85.7648,85.2955,85.3954,37427.0
2024-02-02 10:00:00,85.5,85.93,85.3,85.3,26290.0,85.3754,85.8048,85.1757,85.1757,26290.0
2024-02-02 10:30:00,85.35,85.75,85.22,85.74,60941.0,85.2256,85.6251,85.0958,85.6151,60941.0
2024-02-02 11:00:00,85.76,85.91,85.65,85.83,42701.0,85.635,85.7848,85.5252,85.7049,42701.0
2024-02-02 11:30:00,85.83,85.96,85.72,85.76,16369.0,85.7049,85.8347,85.5951,85.635,16369.0
2024-02-02 12:00:00,85.79,85.95,85.68,85.95,19010.0,85.665,85.8248,85.5552,85.8248,19010.0
2024-02-02 12:30:00,85.97,86.06,85.58,85.96,27486.0,85.8447,85.9346,85.4553,85.8347,27486.0
2024-02-02 13:00:00,85.96,86.12,85.87,86.01,27880.0,85.8347,85.9945,85.7449,85.8847,27880.0
2024-02-02 13:30:00,85.99,86.16,85.95,86.12,26649.0,85.8647,86.0345,85.8248,85.9945,26649.0
2024-02-02 14:00:00,86.13,86.36,86.13,86.24,27962.0,86.0045,86.2342,86.0045,86.1143,27962.0
2024-02-02 14:30:00,86.25,86.36,86.19,86.29,25631.0,86.1243,86.2342,86.0644,86.1643,25631.0
2024-02-02 15:00:00,86.3,86.48,86.21,86.47,29489.0,86.1743,86.354,86.0844,86.344,29489.0
2024-02-02 15:30:00,86.49,86.51,86.0,86.0,123577.0,86.364,86.3839,85.8747,85.8747,123577.0
2024-02-05 09:30:00,85.47,85.76,85.07,85.17,44709.0,85.3455,85.635,84.946,85.0459,44709.0
2024-02-05 10:00:00,85.09,85.12,84.61,84.94,56853.0,84.966,84.996,84.4867,84.8162,56853.0
2024-02-05 10:30:00,84.97,85.15,84.87,84.95,22136.0,84.8462,85.0259,84.7463,84.8262,22136.0
2024-02-05 11:00:00,84.93,85.12,84.88,85.09,17279.0,84.8062,84.996,84.7563,84.966,17279.0
2024-02-05 11:30:00,85.1,85.17,84.94,84.99,20354.0,84.976,85.0459,84.8162,84.8662,20354.0
2024-02-05 12:00:00,84.95,85.24,84.92,85.19,22836.0,84.8262,85.1158,84.7963,85.0659,22836.0
2024-02-05 12:30:00,85.21,85.38,85.19,85.37,19565.0,85.0858,85.2556,85.0659,85.2456,19565.0
2024-02-05 13:00:00,85.36,85.55,85.27,85.51,33336.0,85.2356,85.4253,85.1458,85.3854,33336.0
2024-02-05 13:30:00,85.51,85.57,85.34,85.49,31428.0,85.3854,85.4453,85.2157,85.3654,31428.0
2024-02-05 14:00:00,85.5,85.57,85.45,85.54,21737.0,85.3754,85.4453,85.3255,85.4154,21737.0
2024-02-05 14:30:00,85.54,85.64,85.52,85.53,25362.0,85.4154,85.5152,85.3954,85.4054,25362.0
2024-02-05 15:00:00,85.55,85.57,85.29,85.51,32043.0,85.4253,85.4453,85.1657,85.3854,32043.0
2024-02-05 15:30:00,85.51,85.54,85.26,85.31,126352.0,85.3854,85.4154,85.1358,85.1857,126352.0
2024-02-06 09:30:00,85.89,85.89,85.37,85.65,23675.0,85.7648,85.7648,85.2456,85.5252,23675.0
2024-02-06 10:00:00,85.62,85.86,85.51,85.77,30647.0,85.4952,85.7349,85.3854,85.645,30647.0
2024-02-06 10:30:00,85.8,86.01,85.74,85.9,20197.0,85.675,85.8847,85.6151,85.7748,20197.0
2024-02-06 11:00:00,85.92,86.06,85.84,85.97,24614.0,85.7948,85.9346,85.7149,85.8447,24614.0
2024-02-06 11:30:00,85.99,86.12,85.95,86.12,17418.0,85.8647,85.9945,85.8248,85.9945,17418.0
2024-02-06 12:00:00,86.11,86.32,86.09,86.32,25722.0,85.9845,86.1942,85.9646,86.1942,25722.0
2024-02-06 12:30:00,86.31,86.36,86.2,86.23,39185.0,86.1842,86.2342,86.0744,86.1044,39185.0
2024-02-06 13:00:00,86.23,86.25,85.97,86.21,21135.0,86.1044,86.1243,85.8447,86.0844,21135.0
2024-02-06 13:30:00,86.25,86.37,86.1,86.36,42771.0,86.1243,86.2442,85.9745,86.2342,42771.0
2024-02-06 14:00:00,86.36,86.36,86.18,86.27,45598.0,86.2342,86.2342,86.0544,86.1443,45598.0
2024-02-06 14:30:00,86.28,86.29,86.1,86.28,29643.0,86.1543,86.1643,85.9745,86.1543,29643.0
2024-02-06 15:00:00,86.29,86.4,86.24,86.26,28711.0,86.1643,86.2741,86.1143,86.1343,28711.0
2024-02-06 15:30:00,86.27,86.33,86.06,86.09,103744.0,86.1443,86.2042,85.9346,85.9646,103744.0
2024-02-07 09:30:00,86.55,86.84,86.23,86.67,26309.0,86.4239,86.7135,86.1044,86.5437,26309.0
2024-02-07 10:00:00,86.67,87.17,86.67,87.14,158008.0,86.5437,87.043,86.5437,87.013,158008.0
2024-02-07 10:30:00,87.12,87.53,86.97,87.37,68790.0,86.9931,87.4025,86.8433,87.2427,68790.0
2024-02-07 11:00:00,87.37,87.43,87.11,87.13,38360.0,87.2427,87.3026,86.9831,87.003,38360.0
2024-02-07 11:30:00,87.14,87.22,87.05,87.1,30244.0,87.013,87.0929,86.9232,86.9731,30244.0
2024-02-07 12:00:00,87.09,87.36,87.06,87.36,58294.0,86.9631,87.2327,86.9331,87.2327,58294.0
2024-02-07 12:30:00,87.37,87.89,87.33,87.88,84293.0,87.2427,87.7619,87.2028,87.752,84293.0
2024-02-07 13:00:00,87.89,87.95,87.7,87.77,69126.0,87.7619,87.8218,87.5722,87.6421,69126.0
2024-02-07 13:30:00,87.77,87.83,87.71,87.77,50873.0,87.6421,87.702,87.5822,87.6421,50873.0
2024-02-07 14:00:00,87.78,87.97,87.77,87.84,56335.0,87.6521,87.8418,87.6421,87.712,56335.0
2024-02-07 14:30:00,87.84,87.91,87.78,87.89,37654.0,87.712,87.7819,87.6521,87.7619,37654.0
2024-02-07 15:00:00,87.89,87.9,87.74,87.84,61426.0,87.7619,87.7719,87.6122,87.712,61426.0
2024-02-07 15:30:00,87.84,87.87,87.58,87.72,223235.0,87.712,87.742,87.4524,87.5922,223235.0
2024-02-08 09:30:00,87.75,88.41,87.47,88.17,70806.0,87.6221,88.2812,87.3425,88.0415,70806.0
2024-02-08 10:00:00,88.18,88.25,87.59,87.68,39603.0,88.0515,88.1214,87.4624,87.5522,39603.0
2024-02-08 10:30:00,87.67,87.68,87.2,87.31,45171.0,87.5423,87.5522,87.0729,87.1828,45171.0
2024-02-08 11:00:00,87.31,87.4,87.02,87.33,35604.0,87.1828,87.2726,86.8932,87.2028,35604.0
2024-02-08 11:30:00,87.32,87.54,87.32,87.47,26947.0,87.1928,87.4124,87.1928,87.3425,26947.0
2024-02-08 12:00:00,87.48,87.71,87.43,87.7,41275.0,87.3525,87.5822,87.3026,87.5722,41275.0
2024-02-08 12:30:00,87.7,87.73,87.6,87.6,37920.0,87.5722,87.6022,87.4724,87.4724,37920.0
2024-02-08 13:00:00,87.61,87.72,87.43,87.47,32766.0,87.4823,87.5922,87.3026,87.3425,32766.0
2024-02-08 13:30:00,87.45,87.61,87.39,87.6,31229.0,87.3226,87.4823,87.2627,87.4724,31229.0
2024-02-08 14:00:00,87.61,87.74,87.61,87.67,34549.0,87.4823,87.6122,87.4823,87.5423,34549.0
2024-02-08 14:30:00,87.65,87.74,87.57,87.72,31250.0,87.5223,87.6122,87.4424,87.5922,31250.0
2024-02-08 15:00:00,87.73,87.81,87.67,87.76,47527.0,87.6022,87.6821,87.5423,87.6321,47527.0
2024-02-08 15:30:00,87.76,87.79,87.53,87.58,191112.0,87.6321,87.6621,87.4025,87.4524,191112.0
2024-02-09 09:30:00,87.58,88.0,87.58,87.76,34596.0,87.4524,87.8718,87.4524,87.6321,34596.0
2024-02-09 10:00:00,87.78,87.79,87.44,87.47,29761.0,87.6521,87.6621,87.3126,87.3425,29761.0
2024-02-09 10:30:00,87.49,87.54,87.14,87.17,35798.0,87.3625,87.4124,87.013,87.043,35798.0
2024-02-09 11:00:00,87.15,87.39,87.01,87.39,54620.0,87.023,87.2627,86.8832,87.2627,54620.0
2024-02-09 11:30:00,87.39,87.39,87.02,87.06,37668.0,87.2627,87.2627,86.8932,86.9331,37668.0
2024-02-09 12:00:00,87.09,87.35,87.08,87.34,18282.0,86.9631,87.2227,86.9531,87.2127,18282.0
2024-02-09 12:30:00,87.35,87.41,87.25,87.35,23193.0,87.2227,87.2826,87.1229,87.2227,23193.0
2024-02-09 13:00:00,87.36,87.49,87.35,87.47,20875.0,87.2327,87.3625,87.2227,87.3425,20875.0
2024-02-09 13:30:00,87.47,87.48,87.25,87.35,29489.0,87.3425,87.3525,87.1229,87.2227,29489.0
2024-02-09 14:00:00,87.35,87.38,87.14,87.18,31955.0,87.2227,87.2527,87.013,87.053,31955.0
2024-02-09 14:30:00,87.19,87.38,87.17,87.17,29784.0,87.063,87.2527,87.043,87.043,29784.0
2024-02-09 15:00:00,87.18,87.28,87.03,87.21,35584.0,87.053,87.1528,86.9032,87.0829,35584.0
2024-02-09 15:30:00,87.21,87.22,86.99,87.18,148464.0,87.0829,87.0929,86.8632,87.053,148464.0
2024-02-12 09:30:00,87.08,87.49,86.9,87.17,43148.0,86.9531,87.3625,86.7734,87.043,43148.0
2024-02-12 10:00:00,87.15,87.3,87.03,87.29,18396.0,87.023,87.1728,86.9032,87.1628,18396.0
2024-02-12 10:30:00,87.28,87.36,87.14,87.28,16142.0,87.1528,87.2327,87.013,87.1528,16142.0
2024-02-12 11:00:00,87.28,87.59,87.23,87.58,23217.0,87.1528,87.4624,87.1029,87.4524,23217.0
2024-02-12 11:30:00,87.58,87.82,87.57,87.8,18246.0,87.4524,87.692,87.4424,87.6721,18246.0
2024-02-12 12:00:00,87.81,87.94,87.74,87.94,23597.0,87.6821,87.8119,87.6122,87.8119,23597.0
2024-02-12 12:30:00,87.94,87.95,87.79,87.95,19710.0,87.8119,87.8218,87.6621,87.8218,19710.0
2024-02-12 13:00:00,87.96,88.08,87.81,87.9,31899.0,87.8318,87.9517,87.6821,87.7719,31899.0
2024-02-12 13:30:00,87.88,88.16,87.87,87.99,32920.0,87.752,88.0315,87.742,87.8618,32920.0
2024-02-12 14:00:00,87.98,88.06,87.71,87.72,33984.0,87.8518,87.9317,87.5822,87.5922,33984.0
2024-02-12 14:30:00,87.72,87.73,87.53,87.61,18078.0,87.5922,87.6022,87.4025,87.4823,18078.0
2024-02-12 15:00:00,87.61,87.67,87.46,87.53,26385.0,87.4823,87.5423,87.3326,87.4025,26385.0
2024-02-12 15:30:00,87.52,87.63,87.45,87.47,120609.0,87.3925,87.5023,87.3226,87.3425,120609.0
2024-02-13 09:30:00,86.8,86.98,85.85,86.4,36923.0,86.6735,86.8533,85.7249,86.2741,36923.0
2024-02-13 10:00:00,86.42,86.47,86.09,86.3,22511.0,86.2941,86.344,85.9646,86.1743,22511.0
2024-02-13 10:30:00,86.29,86.5,86.2,86.26,50178.0,86.1643,86.374,86.0744,86.1343,50178.0
2024-02-13 11:00:00,86.27,86.49,86.11,86.3,49594.0,86.1443,86.364,85.9845,86.1743,49594.0
2024-02-13 11:30:00,86.33,86.47,86.22,86.34,35032.0,86.2042,86.344,86.0944,86.2142,35032.0
2024-02-13 12:00:00,86.32,86.49,86.27,86.39,25562.0,86.1942,86.364,86.1443,86.2641,25562.0
2024-02-13 12:30:00,86.4,86.61,86.35,86.54,17165.0,86.2741,86.4838,86.2242,86.4139,17165.0
2024-02-13 13:00:00,86.52,86.52,86.22,86.25,16695.0,86.3939,86.3939,86.0944,86.1243,16695.0
2024-02-13 13:30:00,86.24,86.28,86.12,86.12,27871.0,86.1143,86.1543,85.9945,85.9945,27871.0
2024-02-13 14:00:00,86.13,86.15,85.59,85.66,45620.0,86.0045,86.0245,85.4653,85.5352,45620.0
2024-02-13 14:30:00,85.66,85.7,85.4,85.55,34680.0,85.5352,85.5751,85.2756,85.4253,34680.0
2024-02-13 15:00:00,85.56,85.56,85.06,85.35,83865.0,85.4353,85.4353,84.9361,85.2256,83865.0
2024-02-13 15:30:00,85.34,86.0,85.31,85.99,178461.0,85.2157,85.8747,85.1857,85.8647,178461.0
2024-02-14 09:30:00,86.79,86.95,86.49,86.62,64668.0,86.6635,86.8233,86.364,86.4938,64668.0
2024-02-14 10:00:00,86.67,86.68,86.35,86.44,29374.0,86.5437,86.5537,86.2242,86.314,29374.0
2024-02-14 10:30:00,86.44,86.49,86.25,86.3,33337.0,86.314,86.364,86.1243,86.1743,33337.0
2024-02-14 11:00:00,86.29,86.37,86.13,86.35,26786.0,86.1643,86.2442,86.0045,86.2242,26786.0
2024-02-14 11:30:00,86.35,86.4,86.14,86.17,27068.0,86.2242,86.2741,86.0145,86.0444,27068.0
2024-02-14 12:00:00,86.16,86.3,86.02,86.3,54387.0,86.0345,86.1743,85.8947,86.1743,54387.0
2024-02-14 12:30:00,86.34,86.37,86.22,86.34,34746.0,86.2142,86.2442,86.0944,86.2142,34746.0
2024-02-14 13:00:00,86.36,86.38,86.12,86.18,32067.0,86.2342,86.2541,85.9945,86.0544,32067.0
2024-02-14 13:30:00,86.17,86.45,86.17,86.26,36717.0,86.0444,86.324,86.0444,86.1343,36717.0
2024-02-14 14:00:00,86.25,86.44,86.07,86.43,33797.0,86.1243,86.314,85.9446,86.3041,33797.0
2024-02-14 14:30:00,86.45,86.54,86.39,86.54,42974.0,86.324,86.4139,86.2641,86.4139,42974.0
2024-02-14 15:00:00,86.54,86.67,86.47,86.63,42341.0,86.4139,86.5437,86.344,86.5038,42341.0
2024-02-14 15:30:00,86.64,86.66,86.3,86.32,237137.0,86.5138,86.5337,86.1743,86.1942,237137.0
2024-02-15 09:30:00,86.49,86.99,86.49,86.65,44225.0,86.364,86.8632,86.364,86.5237,44225.0
2024-02-15 10:00:00,86.66,86.74,86.49,86.5,39374.0,86.5337,86.6136,86.364,86.374,39374.0
2024-02-15 10:30:00,86.48,86.49,86.22,86.35,38605.0,86.354,86.364,86.0944,86.2242,38605.0
2024-02-15 11:00:00,86.36,86.39,86.16,86.26,51982.0,86.2342,86.2641,86.0345,86.1343,51982.0
2024-02-15 11:30:00,86.25,86.46,86.19,86.29,63311.0,86.1243,86.334,86.0644,86.1643,63311.0
2024-02-15 12:00:00,86.29,86.39,86.22,86.31,50601.0,86.1643,86.2641,86.0944,86.1842,50601.0
2024-02-15 12:30:00,86.29,86.33,86.2,86.24,42385.0,86.1643,86.2042,86.0744,86.1143,42385.0
2024-02-15 13:00:00,86.23,86.49,86.17,86.48,42437.0,86.1044,86.364,86.0444,86.354,42437.0
2024-02-15 13:30:00,86.49,86.51,86.35,86.41,107748.0,86.364,86.3839,86.2242,86.2841,107748.0
2024-02-15 14:00:00,86.43,86.61,86.4,86.47,90851.0,86.3041,86.4838,86.2741,86.344,90851.0
2024-02-15 14:30:00,86.48,86.58,86.44,86.58,151732.0,86.354,86.4538,86.314,86.4538,151732.0
2024-02-15 15:00:00,86.59,86.6,86.39,86.5,101809.0,86.4638,86.4738,86.2641,86.374,101809.0
2024-02-15 15:30:00,86.5,86.61,86.2,86.21,474417.0,86.374,86.4838,86.0744,86.0844,474417.0
2024-02-16 09:30:00,86.2,86.67,85.95,86.58,86187.0,86.0744,86.5437,85.8248,86.4538,86187.0
2024-02-16 10:00:00,86.56,87.01,86.55,86.81,25544.0,86.4339,86.8832,86.4239,86.6835,25544.0
2024-02-16 10:30:00,86.79,86.79,86.27,86.28,39103.0,86.6635,86.6635,86.1443,86.1543,39103.0
2024-02-16 11:00:00,86.3,86.32,86.03,86.28,47027.0,86.1743,86.1942,85.9046,86.1543,47027.0
2024-02-16 11:30:00,86.28,86.47,86.23,86.3,18322.0,86.1543,86.344,86.1044,86.1743,18322.0
2024-02-16 12:00:00,86.3,86.43,86.23,86.37,32118.0,86.1743,86.3041,86.1044,86.2442,32118.0
2024-02-16 12:30:00,86.38,86.38,86.09,86.12,20478.0,86.2541,86.2541,85.9646,85.9945,20478.0
2024-02-16 13:00:00,86.11,86.17,86.0,86.15,24628.0,85.9845,86.0444,85.8747,86.0245,24628.0
2024-02-16 13:30:00,86.17,86.21,86.07,86.11,28522.0,86.0444,86.0844,85.9446,85.9845,28522.0
2024-02-16 14:00:00,86.09,86.14,85.95,86.0,29944.0,85.9646,86.0145,85.8248,85.8747,29944.0
2024-02-16 14:30:00,86.0,86.0,85.56,85.69,35167.0,85.8747,85.8747,85.4353,85.5651,35167.0
2024-02-16 15:00:00,85.7,85.98,85.67,85.98,54960.0,85.5751,85.8547,85.5452,85.8547,54960.0
2024-02-16 15:30:00,85.98,86.04,85.66,85.68,190055.0,85.8547,85.9146,85.5352,85.5552,190055.0
2024-02-20 09:30:00,84.86,85.45,84.69,85.22,44970.0,84.7364,85.3255,84.5666,85.0958,44970.0
2024-02-20 10:00:00,85.26,85.35,85.06,85.14,61252.0,85.1358,85.2256,84.9361,85.0159,61252.0
2024-02-20 10:30:00,85.17,85.26,84.95,85.09,64078.0,85.0459,85.1358,84.8262,84.966,64078.0
2024-02-20 11:00:00,85.12,85.12,84.81,84.88,38553.0,84.996,84.996,84.6864,84.7563,38553.0
2024-02-20 11:30:00,84.87,84.87,84.66,84.7,34220.0,84.7463,84.7463,84.5366,84.5766,34220.0
2024-02-20 12:00:00,84.7,84.89,84.64,84.87,24532.0,84.5766,84.7663,84.5167,84.7463,24532.0
2024-02-20 12:30:00,84.88,84.95,84.73,84.84,23247.0,84.7563,84.8262,84.6065,84.7164,23247.0
2024-02-20 13:00:00,84.87,84.92,84.64,84.72,25275.0,84.7463,84.7963,84.5167,84.5966,25275.0
2024-02-20 13:30:00,84.72,84.77,84.66,84.74,23872.0,84.5966,84.6465,84.5366,84.6165,23872.0
2024-02-20 14:00:00,84.74,84.85,84.72,84.83,22004.0,84.6165,84.7264,84.5966,84.7064,22004.0
2024-02-20 14:30:00,84.81,84.92,84.75,84.9,27351.0,84.6864,84.7963,84.6265,84.7763,27351.0
2024-02-20 15:00:00,84.92,84.93,84.71,84.79,29151.0,84.7963,84.8062,84.5866,84.6665,29151.0
2024-02-20 15:30:00,84.8,84.82,84.42,84.58,134796.0,84.6764,84.6964,84.297,84.4568,134796.0
2024-02-21 09:30:00,84.36,84.74,84.0,84.58,74662.0,84.2371,84.6165,83.8776,84.4568,74662.0
2024-02-21 10:00:00,84.55,84.84,84.55,84.83,31077.0,84.4268,84.7164,84.4268,84.7064,31077.0
2024-02-21 10:30:00,84.8,85.06,84.75,85.04,42595.0,84.6764,84.9361,84.6265,84.9161,42595.0
2024-02-21 11:00:00,85.07,85.55,85.06,85.42,33573.0,84.946,85.4253,84.9361,85.2955,33573.0
2024-02-21 11:30:00,85.41,85.57,85.24,85.28,34095.0,85.2855,85.4453,85.1158,85.1557,34095.0
2024-02-21 12:00:00,85.29,85.45,85.26,85.36,46025.0,85.1657,85.3255,85.1358,85.2356,46025.0
2024-02-21 12:30:00,85.36,85.43,85.28,85.39,16674.0,85.2356,85.3055,85.1557,85.2656,16674.0
2024-02-21 13:00:00,85.39,85.43,85.27,85.31,24648.0,85.2656,85.3055,85.1458,85.1857,24648.0
2024-02-21 13:30:00,85.33,85.56,85.33,85.48,24804.0,85.2057,85.4353,85.2057,85.3554,24804.0
2024-02-21 14:00:00,85.47,85.5,85.16,85.21,55366.0,85.3455,85.3754,85.0359,85.0858,55366.0
2024-02-21 14:30:00,85.17,85.29,85.11,85.19,21168.0,85.0459,85.1657,84.986,85.0659,21168.0
2024-02-21 15:00:00,85.18,85.18,84.95,84.99,30397.0,85.0559,85.0559,84.8262,84.8662,30397.0
2024-02-21 15:30:00,85.0,85.31,85.0,85.23,145551.0,84.8761,85.1857,84.8761,85.1058,145551.0
2024-02-22 09:30:00,85.6,86.02,85.37,86.0,31826.0,85.4753,85.8947,85.2456,85.8747,31826.0
2024-02-22 10:00:00,85.95,86.05,85.61,85.66,26289.0,85.8248,85.9246,85.4853,85.5352,26289.0
2024-02-22 10:30:00,85.61,85.66,85.34,85.45,21077.0,85.4853,85.5352,85.2157,85.3255,21077.0
2024-02-22 11:00:00,85.5,85.63,85.37,85.56,20567.0,85.3754,85.5052,85.2456,85.4353,20567.0
2024-02-22 11:30:00,85.57,85.59,85.37,85.39,16481.0,85.4453,85.4653,85.2456,85.2656,16481.0
2024-02-22 12:00:00,85.43,85.67,85.36,85.64,19206.0,85.3055,85.5452,85.2356,85.5152,19206.0
2024-02-22 12:30:00,85.66,85.87,85.66,85.83,14600.0,85.5352,85.7449,85.5352,85.7049,14600.0
2024-02-22 13:00:00,85.82,85.85,85.69,85.81,17422.0,85.695,85.7249,85.5651,85.685,17422.0
2024-02-22 13:30:00,85.82,85.85,85.69,85.76,19153.0,85.695,85.7249,85.5651,85.635,19153.0
2024-02-22 14:00:00,85.78,85.96,85.77,85.92,34064.0,85.655,85.8347,85.645,85.7948,34064.0
2024-02-22 14:30:00,85.93,85.93,85.5,85.53,35712.0,85.8048,85.8048,85.3754,85.4054,35712.0
2024-02-22 15:00:00,85.55,85.75,85.55,85.68,22621.0,85.4253,85.6251,85.4253,85.5552,22621.0
2024-02-22 15:30:00,85.65,85.68,85.36,85.38,183099.0,85.5252,85.5552,85.2356,85.2556,183099.0
2024-02-23 09:30:00,85.41,85.75,85.24,85.42,33990.0,85.2855,85.6251,85.1158,85.2955,33990.0
2024-02-23 10:00:00,85.42,85.51,85.34,85.49,26269.0,85.2955,85.3854,85.2157,85.3654,26269.0
2024-02-23 10:30:00,85.5,85.74,85.5,85.66,26993.0,85.3754,85.6151,85.3754,85.5352,26993.0
2024-02-23 11:00:00,85.7,85.98,85.69,85.94,66524.0,85.5751,85.8547,85.5651,85.8148,66524.0
2024-02-23 11:30:00,85.96,86.1,85.83,85.95,26968.0,85.8347,85.9745,85.7049,85.8248,26968.0
2024-02-23 12:00:00,85.94,86.06,85.94,85.97,17667.0,85.8148,85.9346,85.8148,85.8447,17667.0
2024-02-23 12:30:00,85.97,85.97,85.83,85.87,22753.0,85.8447,85.8447,85.7049,85.7449,22753.0
2024-02-23 13:00:00,85.87,85.99,85.78,85.97,15187.0,85.7449,85.8647,85.655,85.8447,15187.0
2024-02-23 13:30:00,85.97,86.05,85.82,85.83,18901.0,85.8447,85.9246,85.695,85.7049,18901.0
2024-02-23 14:00:00,85.82,85.91,85.75,85.85,20422.0,85.695,85.7848,85.6251,85.7249,20422.0
2024-02-23 14:30:00,85.86,85.89,85.77,85.84,20452.0,85.7349,85.7648,85.645,85.7149,20452.0
2024-02-23 15:00:00,85.83,85.94,85.82,85.87,30312.0,85.7049,85.8148,85.695,85.7449,30312.0
2024-02-23 15:30:00,85.87,86.14,85.8,85.96,151908.0,85.7449,86.0145,85.675,85.8347,151908.0
2024-02-26 09:30:00,86.0,86.48,85.87,86.48,21386.0,85.8747,86.354,85.7449,86.354,21386.0
2024-02-26 10:00:00,86.47,86.6,86.22,86.43,21024.0,86.344,86.4738,86.0944,86.3041,21024.0
2024-02-26 10:30:00,86.43,86.52,86.31,86.31,18586.0,86.3041,86.3939,86.1842,86.1842,18586.0
2024-02-26 11:00:00,86.32,86.58,86.26,86.5,45446.0,86.1942,86.4538,86.1343,86.374,45446.0
2024-02-26 11:30:00,86.49,86.49,86.35,86.41,29238.0,86.364,86.364,86.2242,86.2841,29238.0
2024-02-26 12:00:00,86.41,86.56,86.36,86.54,34671.0,86.2841,86.4339,86.2342,86.4139,34671.0
2024-02-26 12:30:00,86.53,86.54,86.44,86.52,18264.0,86.4039,86.4139,86.314,86.3939,18264.0
2024-02-26 13:00:00,86.53,86.59,86.42,86.43,29238.0,86.4039,86.4638,86.2941,86.3041,29238.0
2024-02-26 13:30:00,86.43,86.64,86.34,86.62,31662.0,86.3041,86.5138,86.2142,86.4938,31662.0
2024-02-26 14:00:00,86.63,86.8,86.61,86.73,21561.0,86.5038,86.6735,86.4838,86.6036,21561.0
2024-02-26 14:30:00,86.71,86.73,86.59,86.67,26888.0,86.5837,86.6036,86.4638,86.5437,26888.0
2024-02-26 15:00:00,86.7,86.86,86.7,86.85,37173.0,86.5737,86.7334,86.5737,86.7235,37173.0
2024-02-26 15:30:00,86.86,87.15,86.73,87.11,220329.0,86.7334,87.023,86.6036,86.9831,220329.0
2024-02-27 09:30:00,87.24,87.49,86.86,87.3,31486.0,87.1129,87.3625,86.7334,87.1728,31486.0
2024-02-27 10:00:00,87.32,87.4,87.1,87.29,22699.0,87.1928,87.2726,86.9731,87.1628,22699.0
2024-02-27 10:30:00,87.3,87.36,87.18,87.31,25739.0,87.1728,87.2327,87.053,87.1828,25739.0
2024-02-27 11:00:00,87.32,87.49,87.3,87.47,22118.0,87.1928,87.3625,87.1728,87.3425,22118.0
2024-02-27 11:30:00,87.44,87.53,87.33,87.45,18375.0,87.3126,87.4025,87.2028,87.3226,18375.0
2024-02-27 12:00:00,87.45,87.53,87.32,87.5,21418.0,87.3226,87.4025,87.1928,87.3725,21418.0
2024-02-27 12:30:00,87.51,87.69,87.5,87.63,25835.0,87.3825,87.5622,87.3725,87.5023,25835.0
2024-02-27 13:00:00,87.62,87.73,87.59,87.65,17406.0,87.4923,87.6022,87.4624,87.5223,17406.0
2024-02-27 13:30:00,87.65,87.66,87.48,87.48,37902.0,87.5223,87.5323,87.3525,87.3525,37902.0
2024-02-27 14:00:00,87.48,87.6,87.41,87.55,38784.0,87.3525,87.4724,87.2826,87.4224,38784.0
2024-02-27 14:30:00,87.56,87.61,87.47,87.59,45034.0,87.4324,87.4823,87.3425,87.4624,45034.0
2024-02-27 15:00:00,87.59,87.64,87.42,87.48,50591.0,87.4624,87.5123,87.2926,87.3525,50591.0
2024-02-27 15:30:00,87.5,87.72,87.47,87.67,159541.0,87.3725,87.5922,87.3425,87.5423,159541.0
2024-02-28 09:30:00,87.76,87.77,87.33,87.59,42040.0,87.6321,87.6421,87.2028,87.4624,42040.0
2024-02-28 10:00:00,87.62,87.9,87.51,87.87,36670.0,87.4923,87.7719,87.3825,87.742,36670.0
2024-02-28 10:30:00,87.87,88.09,87.83,88.0,28368.0,87.742,87.9616,87.702,87.8718,28368.0
2024-02-28 11:00:00,88.0,88.01,87.81,87.98,26759.0,87.8718,87.8818,87.6821,87.8518,26759.0
2024-02-28 11:30:00,88.0,88.2,87.94,88.04,24054.0,87.8718,88.0715,87.8119,87.9117,24054.0
2024-02-28 12:00:00,88.07,88.18,87.96,88.0,27187.0,87.9417,88.0515,87.8318,87.8718,27187.0
2024-02-28 12:30:00,88.01,88.01,87.84,87.88,18365.0,87.8818,87.8818,87.712,87.752,18365.0
2024-02-28 13:00:00,87.88,88.09,87.86,88.06,15604.0,87.752,87.9616,87.732,87.9317,15604.0
2024-02-28 13:30:00,88.07,88.26,88.07,88.21,27362.0,87.9417,88.1314,87.9417,88.0815,27362.0
2024-02-28 14:00:00,88.2,88.2,87.9,88.01,28343.0,88.0715,88.0715,87.7719,87.8818,28343.0
2024-02-28 14:30:00,88.0,88.1,87.91,87.93,69488.0,87.8718,87.9716,87.7819,87.8019,69488.0
2024-02-28 15:00:00,87.95,88.0,87.55,87.58,24672.0,87.8218,87.8718,87.4224,87.4524,24672.0
2024-02-28 15:30:00,87.57,87.7,87.36,87.69,109667.0,87.4424,87.5722,87.2327,87.5622,109667.0
2024-02-29 09:30:00,88.04,88.2,87.73,88.2,29463.0,87.9117,88.0715,87.6022,88.0715,29463.0
2024-02-29 10:00:00,88.29,88.3,87.81,88.0,67320.0,88.1614,88.1713,87.6821,87.8718,67320.0
2024-02-29 10:30:00,88.0,88.1,87.88,87.98,38132.0,87.8718,87.9716,87.752,87.8518,38132.0
2024-02-29 11:00:00,87.97,88.02,87.87,87.98,29597.0,87.8418,87.8917,87.742,87.8518,29597.0
2024-02-29 11:30:00,87.97,87.99,87.76,87.84,19688.0,87.8418,87.8618,87.6321,87.712,19688.0
2024-02-29 12:00:00,87.85,88.03,87.8,87.99,24358.0,87.722,87.9017,87.6721,87.8618,24358.0
2024-02-29 12:30:00,88.01,88.27,87.95,88.19,75154.0,87.8818,88.1414,87.8218,88.0615,75154.0
2024-02-29 13:00:00,88.2,88.38,88.18,88.36,36018.0,88.0715,88.2512,88.0515,88.2313,36018.0
2024-02-29 13:30:00,88.35,88.68,88.34,88.65,51547.0,88.2213,88.5508,88.2113,88.5208,51547.0
2024-02-29 14:00:00,88.67,88.74,88.6,88.69,30215.0,88.5408,88.6107,88.4709,88.5608,30215.0
2024-02-29 14:30:00,88.7,88.85,88.6,88.81,47131.0,88.5708,88.7205,88.4709,88.6806,47131.0
2024-02-29 15:00:00,88.8,89.08,88.76,89.07,77950.0,88.6706,88.9502,88.6307,88.9402,77950.0
2024-02-29 15:30:00,89.08,89.29,88.86,89.0,267037.0,88.9502,89.1599,88.7305,88.8703,267037.0
2024-03-01 09:30:00,89.07,89.49,88.19,88.37,56411.0,88.9402,89.3596,88.0615,88.2412,56411.0
2024-03-01 10:00:00,88.51,88.92,88.3,88.81,47889.0,88.381,88.7904,88.1713,88.6806,47889.0
2024-03-01 10:30:00,88.81,89.14,88.73,88.95,43758.0,88.6806,89.0101,88.6007,88.8204,43758.0
2024-03-01 11:00:00,88.94,89.09,88.74,88.74,22583.0,88.8104,88.9602,88.6107,88.6107,22583.0
2024-03-01 11:30:00,88.74,88.79,88.43,88.55,22068.0,88.6107,88.6606,88.3011,88.421,22068.0
2024-03-01 12:00:00,88.57,88.76,88.52,88.67,19755.0,88.4409,88.6307,88.391,88.5408,19755.0
2024-03-01 12:30:00,88.67,88.69,88.49,88.61,16948.0,88.5408,88.5608,88.3611,88.4809,16948.0
2024-03-01 13:00:00,88.59,88.68,88.49,88.67,25701.0,88.4609,88.5508,88.3611,88.5408,25701.0
2024-03-01 13:30:00,88.65,88.69,88.47,88.57,19635.0,88.5208,88.5608,88.3411,88.4409,19635.0
2024-03-01 14:00:00,88.59,88.65,88.5,88.54,35817.0,88.4609,88.5208,88.371,88.411,35817.0
2024-03-01 14:30:00,88.57,88.6,88.25,88.54,78992.0,88.4409,88.4709,88.1214,88.411,78992.0
2024-03-01 15:00:00,88.54,88.55,88.29,88.3,35029.0,88.411,88.421,88.1614,88.1713,35029.0
2024-03-01 15:30:00,88.32,88.71,88.27,88.69,136863.0,88.1913,88.5807,88.1414,88.5608,136863.0
2024-03-04 09:30:00,88.68,89.72,88.34,89.7,30794.0,88.5508,89.5893,88.2113,89.5693,30794.0
2024-03-04 10:00:00,89.7,89.71,89.05,89.56,23548.0,89.5693,89.5793,88.9202,89.4295,23548.0
2024-03-04 10:30:00,89.56,89.58,89.2,89.34,25010.0,89.4295,89.4495,89.07,89.2098,25010.0
2024-03-04 11:00:00,89.35,89.65,89.35,89.53,23587.0,89.2198,89.5194,89.2198,89.3995,23587.0
2024-03-04 11:30:00,89.54,89.73,89.54,89.63,26241.0,89.4095,89.5993,89.4095,89.4994,26241.0
2024-03-04 12:00:00,89.64,89.68,89.49,89.67,22739.0,89.5094,89.5493,89.3596,89.5393,22739.0
2024-03-04 12:30:00,89.65,89.89,89.65,89.73,17752.0,89.5194,89.759,89.5194,89.5993,17752.0
2024-03-04 13:00:00,89.71,89.81,89.63,89.81,25286.0,89.5793,89.6791,89.4994,89.6791,25286.0
2024-03-04 13:30:00,89.81,89.85,89.59,89.61,15129.0,89.6791,89.7191,89.4595,89.4794,15129.0
2024-03-04 14:00:00,89.61,89.61,89.45,89.49,17895.0,89.4794,89.4794,89.3197,89.3596,17895.0
2024-03-04 14:30:00,89.49,89.75,89.49,89.61,26472.0,89.3596,89.6192,89.3596,89.4794,26472.0
2024-03-04 15:00:00,89.62,89.64,89.53,89.6,20743.0,89.4894,89.5094,89.3995,89.4694,20743.0
2024-03-04 15:30:00,89.61,89.61,89.39,89.39,73304.0,89.4794,89.4794,89.2597,89.2597,73304.0
2024-03-05 09:30:00,89.18,89.94,89.13,89.94,27958.0,89.0501,89.8089,89.0001,89.8089,27958.0
2024-03-05 10:00:00,89.94,90.11,89.85,89.94,41179.0,89.8089,89.9787,89.7191,89.8089,41179.0
2024-03-05 10:30:00,89.94,90.13,89.8,90.05,40807.0,89.8089,89.9987,89.6692,89.9188,40807.0
2024-03-05 11:00:00,90.05,90.31,90.02,90.27,26043.0,89.9188,90.1784,89.8888,90.1385,26043.0
2024-03-05 11:30:00,90.28,90.3,90.04,90.07,27049.0,90.1485,90.1684,89.9088,89.9388,27049.0
2024-03-05 12:00:00,90.07,90.27,89.95,90.15,28607.0,89.9388,90.1385,89.8189,90.0186,28607.0
2024-03-05 12:30:00,90.13,90.13,89.85,89.99,19388.0,89.9987,89.9987,89.7191,89.8589,19388.0
2024-03-05 13:00:00,90.0,90.0,89.65,89.81,23215.0,89.8689,89.8689,89.5194,89.6791,23215.0
2024-03-05 13:30:00,89.81,89.9,89.4,89.43,28388.0,89.6791,89.769,89.2697,89.2997,28388.0
2024-03-05 14:00:00,89.43,89.67,89.4,89.62,25488.0,89.2997,89.5393,89.2697,89.4894,25488.0
2024-03-05 14:30:00,89.61,89.62,89.04,89.08,19853.0,89.4794,89.4894,88.9103,88.9502,19853.0
2024-03-05 15:00:00,89.08,89.17,88.98,89.02,31842.0,88.9502,89.0401,88.8503,88.8903,31842.0
2024-03-05 15:30:00,89.02,89.43,88.99,89.35,75325.0,88.8903,89.2997,88.8603,89.2198,75325.0
2024-03-06 09:30:00,89.59,89.93,89.34,89.89,27856.0,89.4595,89.799,89.2098,89.759,27856.0
2024-03-06 10:00:00,89.9,90.0,89.66,89.84,19222.0,89.769,89.8689,89.5294,89.7091,19222.0
2024-03-06 10:30:00,89.87,90.27,89.82,90.27,38639.0,89.7391,90.1385,89.6891,90.1385,38639.0
2024-03-06 11:00:00,90.27,90.57,90.2,90.56,22444.0,90.1385,90.438,90.0686,90.428,22444.0
2024-03-06 11:30:00,90.55,90.58,90.33,90.34,16413.0,90.4181,90.448,90.1984,90.2084,16413.0
2024-03-06 12:00:00,90.35,90.65,90.35,90.59,30624.0,90.2184,90.5179,90.2184,90.458,30624.0
2024-03-06 12:30:00,90.6,90.66,90.38,90.6,24106.0,90.468,90.5279,90.2483,90.468,24106.0
2024-03-06 13:00:00,90.57,90.84,90.55,90.76,26325.0,90.438,90.7076,90.4181,90.6278,26325.0
2024-03-06 13:30:00,90.75,90.76,90.3,90.38,20770.0,90.6178,90.6278,90.1684,90.2483,20770.0
2024-03-06 14:00:00,90.36,90.39,90.08,90.39,34711.0,90.2283,90.2583,89.9487,90.2583,34711.0
2024-03-06 14:30:00,90.36,90.36,90.16,90.28,19035.0,90.2283,90.2283,90.0286,90.1485,19035.0
2024-03-06 15:00:00,90.26,90.37,90.18,90.37,27891.0,90.1285,90.2383,90.0486,90.2383,27891.0
2024-03-06 15:30:00,90.36,90.64,90.27,90.59,118505.0,90.2283,90.5079,90.1385,90.458,118505.0
2024-03-07 09:30:00,90.78,91.28,90.69,91.01,35525.0,90.6477,91.147,90.5579,90.8774,35525.0
2024-03-07 10:00:00,91.04,91.04,90.93,90.98,24417.0,90.9073,90.9073,90.7975,90.8474,24417.0
2024-03-07 10:30:00,90.98,90.99,90.68,90.73,24793.0,90.8474,90.8574,90.5479,90.5978,24793.0
2024-03-07 11:00:00,90.75,90.83,90.3,90.41,16238.0,90.6178,90.6977,90.1684,90.2783,16238.0
2024-03-07 11:30:00,90.4,90.47,90.21,90.42,14686.0,90.2683,90.3382,90.0786,90.2882,14686.0
2024-03-07 12:00:00,90.42,90.42,90.21,90.3,10407.0,90.2882,90.2882,90.0786,90.1684,10407.0
2024-03-07 12:30:00,90.29,90.32,90.14,90.17,26584.0,90.1584,90.1884,90.0087,90.0386,26584.0
2024-03-07 13:00:00,90.17,90.28,90.12,90.12,16644.0,90.0386,90.1485,89.9887,89.9887,16644.0
2024-03-07 13:30:00,90.15,90.24,90.08,90.23,23973.0,90.0186,90.1085,89.9487,90.0985,23973.0
2024-03-07 14:00:00,90.24,90.39,90.2,90.34,20056.0,90.1085,90.2583,90.0686,90.2084,20056.0
2024-03-07 14:30:00,90.35,90.39,90.24,90.36,25694.0,90.2184,90.2583,90.1085,90.2283,25694.0
2024-03-07 15:00:00,90.36,90.5,90.26,90.44,27962.0,90.2283,90.3681,90.1285,90.3082,27962.0
2024-03-07 15:30:00,90.43,90.62,90.31,90.31,148312.0,90.2982,90.488,90.1784,90.1784,148312.0
2024-03-08 09:30:00,93.22,93.45,92.27,92.6,88612.0,93.0842,93.3138,92.1356,92.4651,88612.0
2024-03-08 10:00:00,92.69,92.82,92.28,92.34,30416.0,92.5549,92.6848,92.1455,92.2055,30416.0
2024-03-08 10:30:00,92.33,92.7,92.12,92.56,50004.0,92.1955,92.5649,91.9858,92.4251,50004.0
2024-03-08 11:00:00,92.54,92.64,92.18,92.18,38500.0,92.4052,92.505,92.0457,92.0457,38500.0
2024-03-08 11:30:00,92.25,92.37,91.98,92.26,27609.0,92.1156,92.2354,91.846,92.1256,27609.0
2024-03-08 12:00:00,92.26,92.74,92.21,92.54,47439.0,92.1256,92.6049,92.0756,92.4052,47439.0
2024-03-08 12:30:00,92.57,92.75,92.18,92.45,36853.0,92.4351,92.6149,92.0457,92.3153,36853.0
2024-03-08 13:00:00,92.44,92.45,92.26,92.27,26763.0,92.3053,92.3153,92.1256,92.1356,26763.0
2024-03-08 13:30:00,92.27,92.28,91.59,91.89,41047.0,92.1356,92.1455,91.4565,91.7561,41047.0
2024-03-08 14:00:00,91.85,92.13,91.84,92.07,22995.0,91.7162,91.9958,91.7062,91.9358,22995.0
2024-03-08 14:30:00,92.05,92.31,92.05,92.14,27630.0,91.9159,92.1755,91.9159,92.0057,27630.0
2024-03-08 15:00:00,92.12,92.24,92.01,92.04,46894.0,91.9858,92.1056,91.8759,91.9059,46894.0
2024-03-08 15:30:00,92.04,92.16,91.84,92.13,128330.0,91.9059,92.0257,91.7062,91.9958,128330.0
2024-03-11 09:30:00,91.6,91.99,90.81,91.23,46837.0,91.4665,91.856,90.6777,91.0971,46837.0
2024-03-11 10:00:00,91.26,91.3,90.73,90.97,42033.0,91.127,91.167,90.5978,90.8374,42033.0
2024-03-11 10:30:00,91.01,91.37,90.91,91.37,36871.0,90.8774,91.2369,90.7775,91.2369,36871.0
2024-03-11 11:00:00,91.38,91.52,91.05,91.05,35139.0,91.2469,91.3866,90.9173,90.9173,35139.0
2024-03-11 11:30:00,91.07,91.28,90.99,91.28,23314.0,90.9373,91.147,90.8574,91.147,23314.0
2024-03-11 12:00:00,91.27,91.59,91.27,91.56,26802.0,91.137,91.4565,91.137,91.4266,26802.0
2024-03-11 12:30:00,91.55,91.75,91.52,91.62,32827.0,91.4166,91.6163,91.3866,91.4865,32827.0
2024-03-11 13:00:00,91.63,91.74,91.51,91.68,43514.0,91.4965,91.6063,91.3767,91.5464,43514.0
2024-03-11 13:30:00,91.67,91.79,91.58,91.78,42681.0,91.5364,91.6563,91.4466,91.6463,42681.0
2024-03-11 14:00:00,91.79,91.86,91.62,91.77,35956.0,91.6563,91.7262,91.4865,91.6363,35956.0
2024-03-11 14:30:00,91.76,91.89,91.72,91.79,28000.0,91.6263,91.7561,91.5864,91.6563,28000.0
2024-03-11 15:00:00,91.79,91.82,91.5,91.59,39502.0,91.6563,91.6862,91.3667,91.4565,39502.0
2024-03-11 15:30:00,91.59,91.92,91.58,91.8,129640.0,91.4565,91.7861,91.4466,91.6662,129640.0
2024-03-12 09:30:00,91.53,91.54,90.86,91.45,27081.0,91.3966,91.4066,90.7276,91.3167,27081.0
2024-03-12 10:00:00,91.47,91.84,91.14,91.82,24449.0,91.3367,91.7062,91.0072,91.6862,24449.0
2024-03-12 10:30:00,91.84,91.87,91.52,91.75,23505.0,91.7062,91.7361,91.3866,91.6163,23505.0
2024-03-12 11:00:00,91.75,91.8,91.52,91.56,16970.0,91.6163,91.6662,91.3866,91.4266,16970.0
2024-03-12 11:30:00,91.48,91.63,91.4,91.5,16500.0,91.3467,91.4965,91.2668,91.3667,16500.0
2024-03-12 12:00:00,91.53,91.69,91.41,91.55,19150.0,91.3966,91.5564,91.2768,91.4166,19150.0
2024-03-12 12:30:00,91.54,91.63,91.35,91.47,18884.0,91.4066,91.4965,91.2169,91.3367,18884.0
2024-03-12 13:00:00,91.44,91.49,91.2,91.35,19455.0,91.3068,91.3567,91.0671,91.2169,19455.0
2024-03-12 13:30:00,91.37,91.78,91.37,91.7,23180.0,91.2369,91.6463,91.2369,91.5664,23180.0
2024-03-12 14:00:00,91.69,91.73,91.59,91.66,23557.0,91.5564,91.5963,91.4565,91.5264,23557.0
2024-03-12 14:30:00,91.67,91.83,91.55,91.8,19608.0,91.5364,91.6962,91.4166,91.6662,19608.0
2024-03-12 15:00:00,91.79,91.93,91.75,91.9,29855.0,91.6563,91.796,91.6163,91.7661,29855.0
2024-03-12 15:30:00,91.89,91.97,91.69,91.71,89718.0,91.7561,91.836,91.5564,91.5764,89718.0
2024-03-13 09:30:00,91.76,92.01,91.57,91.91,22726.0,91.6263,91.8759,91.4366,91.7761,22726.0
2024-03-13 10:00:00,91.93,92.09,91.81,92.01,17077.0,91.796,91.9558,91.6762,91.8759,17077.0
2024-03-13 10:30:00,92.02,92.04,91.78,91.97,16768.0,91.8859,91.9059,91.6463,91.836,16768.0
2024-03-13 11:00:00,92.06,92.1,91.89,91.97,19269.0,91.9259,91.9658,91.7561,91.836,19269.0
2024-03-13 11:30:00,91.97,92.17,91.88,92.06,19005.0,91.836,92.0357,91.7461,91.9259,19005.0
2024-03-13 12:00:00,92.06,92.37,92.05,92.31,22339.0,91.9259,92.2354,91.9159,92.1755,22339.0
2024-03-13 12:30:00,92.29,92.44,92.21,92.39,17317.0,92.1555,92.3053,92.0756,92.2554,17317.0
2024-03-13 13:00:00,92.38,92.57,92.33,92.47,15311.0,92.2454,92.4351,92.1955,92.3353,15311.0
2024-03-13 13:30:00,92.46,92.48,92.29,92.34,17984.0,92.3253,92.3452,92.1555,92.2055,17984.0
2024-03-13 14:00:00,92.33,92.46,92.24,92.44,17613.0,92.1955,92.3253,92.1056,92.3053,17613.0
2024-03-13 14:30:00,92.44,92.54,92.4,92.42,19420.0,92.3053,92.4052,92.2654,92.2853,19420.0
2024-03-13 15:00:00,92.41,92.43,92.08,92.15,29610.0,92.2753,92.2953,91.9458,92.0157,29610.0
2024-03-13 15:30:00,92.14,92.51,92.14,92.23,150703.0,92.0057,92.3752,92.0057,92.0956,150703.0
2024-03-14 09:30:00,92.15,92.4,91.95,92.15,33088.0,92.0357,92.2854,91.8359,92.0357,33088.0
2024-03-14 10:00:00,92.2,92.54,92.09,92.23,54956.0,92.0856,92.4252,91.9758,92.1156,54956.0
2024-03-14 10:30:00,92.22,92.47,92.15,92.31,29269.0,92.1056,92.3553,92.0357,92.1955,29269.0
2024-03-14 11:00:00,92.31,92.43,92.05,92.09,25239.0,92.1955,92.3153,91.9358,91.9758,25239.0
2024-03-14 11:30:00,92.07,92.22,91.93,92.22,17254.0,91.9558,92.1056,91.816,92.1056,17254.0
2024-03-14 12:00:00,92.19,92.38,92.07,92.35,18923.0,92.0756,92.2654,91.9558,92.2354,18923.0
2024-03-14 12:30:00,92.35,92.5,92.32,92.44,16322.0,92.2354,92.3852,92.2055,92.3253,16322.0
2024-03-14 13:00:00,92.43,92.46,92.1,92.1,14345.0,92.3153,92.3453,91.9857,91.9857,14345.0
2024-03-14 13:30:00,92.09,92.32,92.01,92.32,17733.0,91.9758,92.2055,91.8959,92.2055,17733.0
2024-03-14 14:00:00,92.33,92.37,92.22,92.24,14490.0,92.2155,92.2554,92.1056,92.1256,14490.0
2024-03-14 14:30:00,92.23,92.3,92.02,92.07,26887.0,92.1156,92.1855,91.9058,91.9558,26887.0
2024-03-14 15:00:00,92.04,92.06,91.81,91.94,28233.0,91.9258,91.9458,91.6961,91.8259,28233.0
2024-03-14 15:30:00,91.93,92.28,91.77,92.27,116052.0,91.816,92.1655,91.6561,92.1555,116052.0
2024-03-15 09:30:00,91.64,92.66,91.64,92.32,163248.0,91.5263,92.545,91.5263,92.2055,163248.0
2024-03-15 10:00:00,92.26,93.1,92.2,93.09,30087.0,92.1455,92.9845,92.0856,92.9745,30087.0
2024-03-15 10:30:00,93.06,93.14,92.86,92.94,34656.0,92.9445,93.0244,92.7448,92.8247,34656.0
2024-03-15 11:00:00,92.97,93.01,92.75,92.89,18182.0,92.8547,92.8946,92.6349,92.7748,18182.0
2024-03-15 11:30:00,92.86,92.93,92.72,92.8,21028.0,92.7448,92.8147,92.605,92.6849,21028.0
2024-03-15 12:00:00,92.8,92.94,92.75,92.85,17382.0,92.6849,92.8247,92.6349,92.7348,17382.0
2024-03-15 12:30:00,92.86,92.87,92.68,92.73,12526.0,92.7448,92.7548,92.565,92.615,12526.0
2024-03-15 13:00:00,92.71,92.85,92.69,92.77,15485.0,92.595,92.7348,92.575,92.6549,15485.0
2024-03-15 13:30:00,92.79,92.82,92.5,92.52,37889.0,92.6749,92.7048,92.3852,92.4052,37889.0
2024-03-15 14:00:00,92.52,92.71,92.3,92.64,41756.0,92.4052,92.595,92.1855,92.5251,41756.0
2024-03-15 14:30:00,92.65,92.72,92.36,92.64,76409.0,92.5351,92.605,92.2454,92.5251,76409.0
2024-03-15 15:00:00,92.65,92.77,92.56,92.71,26189.0,92.5351,92.6549,92.4452,92.595,26189.0
2024-03-15 15:30:00,92.7,92.95,92.49,92.91,154039.0,92.585,92.8347,92.3753,92.7947,154039.0
2024-03-18 09:30:00,93.28,93.51,92.88,93.39,46795.0,93.1643,93.394,92.7648,93.2741,46795.0
2024-03-18 10:00:00,93.45,93.57,93.29,93.39,17509.0,93.3341,93.4539,93.1743,93.2741,17509.0
2024-03-18 10:30:00,93.39,93.6,93.35,93.52,20317.0,93.2741,93.4839,93.2342,93.404,20317.0
2024-03-18 11:00:00,93.53,93.67,93.5,93.56,19050.0,93.414,93.5538,93.384,93.4439,19050.0
2024-03-18 11:30:00,93.59,93.7,93.43,93.54,16312.0,93.4739,93.5838,93.3141,93.424,16312.0
2024-03-18 12:00:00,93.51,93.52,93.36,93.52,14493.0,93.394,93.404,93.2442,93.404,14493.0
2024-03-18 12:30:00,93.52,93.52,93.37,93.5,22317.0,93.404,93.404,93.2542,93.384,22317.0
2024-03-18 13:00:00,93.5,93.69,93.49,93.69,16139.0,93.384,93.5738,93.374,93.5738,16139.0
2024-03-18 13:30:00,93.7,93.71,93.35,93.37,42438.0,93.5838,93.5937,93.2342,93.2542,42438.0
2024-03-18 14:00:00,93.37,93.56,93.37,93.39,23884.0,93.2542,93.4439,93.2542,93.2741,23884.0
2024-03-18 14:30:00,93.38,93.5,93.29,93.3,33418.0,93.2642,93.384,93.1743,93.1843,33418.0
2024-03-18 15:00:00,93.29,93.33,93.1,93.14,41761.0,93.1743,93.2142,92.9845,93.0244,41761.0
2024-03-18 15:30:00,93.12,93.32,92.97,93.12,150207.0,93.0045,93.2042,92.8547,93.0045,150207.0
2024-03-19 09:30:00,93.43,94.22,93.41,93.75,57472.0,93.3141,94.1031,93.2941,93.6337,57472.0
2024-03-19 10:00:00,93.76,93.94,93.54,93.6,33287.0,93.6437,93.8235,93.424,93.4839,33287.0
2024-03-19 10:30:00,93.63,93.68,93.28,93.38,21109.0,93.5138,93.5638,93.1643,93.2642,21109.0
2024-03-19 11:00:00,93.37,93.51,93.25,93.39,16527.0,93.2542,93.394,93.1343,93.2741,16527.0
2024-03-19 11:30:00,93.36,93.46,93.28,93.4,12996.0,93.2442,93.3441,93.1643,93.2841,12996.0
2024-03-19 12:00:00,93.41,93.58,93.39,93.57,18503.0,93.2941,93.4639,93.2741,93.4539,18503.0
2024-03-19 12:30:00,93.59,93.65,93.46,93.52,19236.0,93.4739,93.5338,93.3441,93.404,19236.0
2024-03-19 13:00:00,93.52,93.61,93.27,93.49,19334.0,93.404,93.4939,93.1543,93.374,19334.0
2024-03-19 13:30:00,93.49,93.6,93.45,93.48,19114.0,93.374,93.4839,93.3341,93.364,19114.0
2024-03-19 14:00:00,93.46,93.46,93.29,93.3,21643.0,93.3441,93.3441,93.1743,93.1843,21643.0
2024-03-19 14:30:00,93.3,93.36,93.21,93.36,27158.0,93.1843,93.2442,93.0944,93.2442,27158.0
2024-03-19 15:00:00,93.36,93.79,93.35,93.76,44247.0,93.2442,93.6736,93.2342,93.6437,44247.0
2024-03-19 15:30:00,93.76,94.25,93.76,94.15,198417.0,93.6437,94.1331,93.6437,94.0332,198417.0
2024-03-20 09:30:00,94.2,94.8,93.66,94.68,41202.0,94.0831,94.6824,93.5438,94.5625,41202.0
2024-03-20 10:00:00,94.61,94.96,94.58,94.94,26291.0,94.4926,94.8422,94.4627,94.8222,26291.0
2024-03-20 10:30:00,94.96,94.99,94.81,94.96,19039.0,94.8422,94.8722,94.6924,94.8422,19039.0
2024-03-20 11:00:00,94.92,95.02,94.79,94.86,38222.0,94.8022,94.9021,94.6724,94.7423,38222.0
2024-03-20 11:30:00,94.89,94.89,94.68,94.76,24626.0,94.7723,94.7723,94.5625,94.6424,24626.0
2024-03-20 12:00:00,94.77,94.96,94.76,94.89,20118.0,94.6524,94.8422,94.6424,94.7723,20118.0
2024-03-20 12:30:00,94.88,95.04,94.77,94.95,20647.0,94.7623,94.9221,94.6524,94.8322,20647.0
2024-03-20 13:00:00,94.94,94.96,94.73,94.79,24695.0,94.8222,94.8422,94.6125,94.6724,24695.0
2024-03-20 13:30:00,94.79,94.87,94.62,94.75,36505.0,94.6724,94.7523,94.5026,94.6325,36505.0
2024-03-20 14:00:00,94.76,95.14,94.62,94.82,41419.0,94.6424,95.022,94.5026,94.7024,41419.0
2024-03-20 14:30:00,94.83,95.25,94.6,95.14,42810.0,94.7124,95.1318,94.4826,95.022,42810.0
2024-03-20 15:00:00,95.14,95.51,95.06,95.49,31665.0,95.022,95.3915,94.9421,95.3715,31665.0
2024-03-20 15:30:00,95.46,95.46,94.91,94.99,139952.0,95.3416,95.3416,94.7923,94.8722,139952.0
2024-03-21 09:30:00,95.25,95.57,94.81,95.57,39143.0,95.1318,95.4514,94.6924,95.4514,39143.0
2024-03-21 10:00:00,95.67,95.9,95.54,95.84,26510.0,95.5513,95.781,95.4215,95.7211,26510.0
2024-03-21 10:30:00,95.85,96.01,95.73,96.01,16528.0,95.7311,95.8909,95.6112,95.8909,16528.0
2024-03-21 11:00:00,96.02,96.08,95.87,95.98,29147.0,95.9009,95.9608,95.7511,95.8609,29147.0
2024-03-21 11:30:00,95.98,96.16,95.94,96.15,19558.0,95.8609,96.0407,95.821,96.0307,19558.0
2024-03-21 12:00:00,96.11,96.13,96.0,96.01,15431.0,95.9908,96.0107,95.8809,95.8909,15431.0
2024-03-21 12:30:00,96.03,96.16,95.97,96.14,15806.0,95.9109,96.0407,95.8509,96.0207,15806.0
2024-03-21 13:00:00,96.12,96.14,96.0,96.03,11707.0,96.0008,96.0207,95.8809,95.9109,11707.0
2024-03-21 13:30:00,96.01,96.13,95.97,95.98,24206.0,95.8909,96.0107,95.8509,95.8609,24206.0
2024-03-21 14:00:00,95.98,96.01,95.85,96.01,19788.0,95.8609,95.8909,95.7311,95.8909,19788.0
2024-03-21 14:30:00,96.02,96.02,95.75,95.76,17778.0,95.9009,95.9009,95.6312,95.6412,17778.0
2024-03-21 15:00:00,95.77,95.77,95.57,95.75,27347.0,95.6512,95.6512,95.4514,95.6312,27347.0
2024-03-21 15:30:00,95.76,95.85,95.37,95.38,111430.0,95.6412,95.7311,95.2517,95.2617,111430.0
2024-03-22 09:30:00,95.71,95.89,95.47,95.73,28299.0,95.5913,95.771,95.3516,95.6112,28299.0
2024-03-22 10:00:00,95.72,95.72,95.45,95.52,18845.0,95.6012,95.6012,95.3316,95.4015,18845.0
2024-03-22 10:30:00,95.54,95.57,95.31,95.32,17403.0,95.4215,95.4514,95.1918,95.2017,17403.0
2024-03-22 11:00:00,95.32,95.5,95.28,95.36,24711.0,95.2017,95.3815,95.1618,95.2417,24711.0
2024-03-22 11:30:00,95.4,95.51,95.32,95.37,19925.0,95.2816,95.3915,95.2017,95.2517,19925.0
2024-03-22 12:00:00,95.37,95.48,95.3,95.47,21713.0,95.2517,95.3615,95.1818,95.3516,21713.0
2024-03-22 12:30:00,95.46,95.62,95.34,95.34,17141.0,95.3416,95.5014,95.2217,95.2217,17141.0
2024-03-22 13:00:00,95.33,95.48,95.27,95.42,30921.0,95.2117,95.3615,95.1518,95.3016,30921.0
2024-03-22 13:30:00,95.42,95.54,95.4,95.52,31670.0,95.3016,95.4215,95.2816,95.4015,31670.0
2024-03-22 14:00:00,95.51,95.69,95.42,95.64,32001.0,95.3915,95.5713,95.3016,95.5213,32001.0
2024-03-22 14:30:00,95.66,95.69,95.4,95.47,30184.0,95.5413,95.5713,95.2816,95.3516,30184.0
2024-03-22 15:00:00,95.48,95.66,95.45,95.64,33131.0,95.3615,95.5413,95.3316,95.5213,33131.0
2024-03-22 15:30:00,95.63,95.93,95.47,95.84,209893.0,95.5114,95.811,95.3516,95.7211,209893.0
2024-03-25 09:30:00,95.84,95.96,95.43,95.57,27999.0,95.7211,95.841,95.3116,95.4514,27999.0
2024-03-25 10:00:00,95.59,95.62,95.41,95.53,28835.0,95.4714,95.5014,95.2916,95.4115,28835.0
2024-03-25 10:30:00,95.54,95.78,95.49,95.76,29699.0,95.4215,95.6612,95.3715,95.6412,29699.0
2024-03-25 11:00:00,95.78,95.78,95.63,95.68,21852.0,95.6612,95.6612,95.5114,95.5613,21852.0
2024-03-25 11:30:00,95.67,95.72,95.63,95.69,19559.0,95.5513,95.6012,95.5114,95.5713,19559.0
2024-03-25 12:00:00,95.68,95.85,95.65,95.79,24111.0,95.5613,95.7311,95.5313,95.6712,24111.0
2024-03-25 12:30:00,95.79,95.84,95.74,95.78,17178.0,95.6712,95.7211,95.6212,95.6612,17178.0
2024-03-25 13:00:00,95.78,95.82,95.72,95.76,20123.0,95.6612,95.7011,95.6012,95.6412,20123.0
2024-03-25 13:30:00,95.76,95.77,95.54,95.74,24158.0,95.6412,95.6512,95.4215,95.6212,24158.0
2024-03-25 14:00:00,95.74,95.83,95.69,95.79,21450.0,95.6212,95.7111,95.5713,95.6712,21450.0
2024-03-25 14:30:00,95.78,95.82,95.55,95.67,21619.0,95.6612,95.7011,95.4315,95.5513,21619.0
2024-03-25 15:00:00,95.65,95.76,95.61,95.76,46463.0,95.5313,95.6412,95.4914,95.6412,46463.0
2024-03-25 15:30:00,95.76,95.85,95.61,95.73,109371.0,95.6412,95.7311,95.4914,95.6112,109371.0
2024-03-26 09:30:00,95.82,96.29,95.55,96.15,25615.0,95.7011,96.1705,95.4315,96.0307,25615.0
2024-03-26 10:00:00,96.21,96.43,95.97,96.42,32529.0,96.0906,96.3104,95.8509,96.3004,32529.0
2024-03-26 10:30:00,96.4,96.5,96.27,96.42,25624.0,96.2804,96.3803,96.1506,96.3004,25624.0
2024-03-26 11:00:00,96.4,96.41,96.13,96.19,24752.0,96.2804,96.2904,96.0107,96.0707,24752.0
2024-03-26 11:30:00,96.17,96.23,96.07,96.21,14940.0,96.0507,96.1106,95.9508,96.0906,14940.0
2024-03-26 12:00:00,96.2,96.35,96.11,96.28,23419.0,96.0807,96.2305,95.9908,96.1606,23419.0
2024-03-26 12:30:00,96.26,96.51,96.19,96.48,39341.0,96.1406,96.3903,96.0707,96.3603,39341.0
2024-03-26 13:00:00,96.48,96.48,96.36,96.42,19278.0,96.3603,96.3603,96.2405,96.3004,19278.0
2024-03-26 13:30:00,96.41,96.45,96.26,96.32,24349.0,96.2904,96.3303,96.1406,96.2005,24349.0
2024-03-26 14:00:00,96.32,96.39,96.23,96.38,21910.0,96.2005,96.2704,96.1106,96.2604,21910.0
2024-03-26 14:30:00,96.38,96.5,96.35,96.46,17095.0,96.2604,96.3803,96.2305,96.3403,17095.0
2024-03-26 15:00:00,96.45,96.58,96.41,96.51,40754.0,96.3303,96.4602,96.2904,96.3903,40754.0
2024-03-26 15:30:00,96.49,96.49,95.94,95.97,120026.0,96.3703,96.3703,95.821,95.8509,120026.0
2024-03-27 09:30:00,96.33,96.8,96.0,96.73,31998.0,96.2105,96.6799,95.8809,96.61,31998.0
2024-03-27 10:00:00,96.71,96.74,96.21,96.34,21319.0,96.59,96.62,96.0906,96.2205,21319.0
2024-03-27 10:30:00,96.33,96.41,96.18,96.27,20098.0,96.2105,96.2904,96.0607,96.1506,20098.0
2024-03-27 11:00:00,96.32,96.5,96.29,96.44,16882.0,96.2005,96.3803,96.1705,96.3204,16882.0
2024-03-27 11:30:00,96.43,96.51,96.27,96.35,64075.0,96.3104,96.3903,96.1506,96.2305,64075.0
2024-03-27 12:00:00,96.39,96.4,96.23,96.33,36954.0,96.2704,96.2804,96.1106,96.2105,36954.0
2024-03-27 12:30:00,96.32,96.37,96.19,96.2,24695.0,96.2005,96.2504,96.0707,96.0807,24695.0
2024-03-27 13:00:00,96.2,96.51,96.19,96.51,41175.0,96.0807,96.3903,96.0707,96.3903,41175.0
2024-03-27 13:30:00,96.5,96.5,96.35,96.39,20683.0,96.3803,96.3803,96.2305,96.2704,20683.0
2024-03-27 14:00:00,96.39,96.52,96.35,96.35,34859.0,96.2704,96.4003,96.2305,96.2305,34859.0
2024-03-27 14:30:00,96.36,96.42,96.27,96.39,57241.0,96.2405,96.3004,96.1506,96.2704,57241.0
2024-03-27 15:00:00,96.39,96.42,96.27,96.29,81267.0,96.2704,96.3004,96.1506,96.1705,81267.0
2024-03-27 15:30:00,96.3,96.42,96.2,96.25,273509.0,96.1805,96.3004,96.0807,96.1306,273509.0
2024-03-28 09:30:00,96.44,96.56,95.96,96.02,38969.0,96.3204,96.4402,95.841,95.9009,38969.0
2024-03-28 10:00:00,96.05,96.3,95.95,96.29,63941.0,95.9308,96.1805,95.831,96.1705,63941.0
2024-03-28 10:30:00,96.27,96.5,96.17,96.29,42856.0,96.1506,96.3803,96.0507,96.1705,42856.0
2024-03-28 11:00:00,96.25,96.42,96.04,96.3,31297.0,96.1306,96.3004,95.9209,96.1805,31297.0
2024-03-28 11:30:00,96.31,96.52,96.21,96.37,78428.0,96.1905,96.4003,96.0906,96.2504,78428.0
2024-03-28 12:00:00,96.37,96.6,96.23,96.29,22235.0,96.2504,96.4802,96.1106,96.1705,22235.0
2024-03-28 12:30:00,96.28,96.28,95.94,95.98,20492.0,96.1606,96.1606,95.821,95.8609,20492.0
2024-03-28 13:00:00,95.96,96.09,95.86,95.89,20749.0,95.841,95.9708,95.7411,95.771,20749.0
2024-03-28 13:30:00,95.92,95.98,95.86,95.93,20175.0,95.801,95.8609,95.7411,95.811,20175.0
2024-03-28 14:00:00,95.91,96.07,95.87,96.04,25301.0,95.791,95.9508,95.7511,95.9209,25301.0
2024-03-28 14:30:00,96.06,96.12,95.94,96.09,75822.0,95.9408,96.0008,95.821,95.9708,75822.0
2024-03-28 15:00:00,96.08,96.37,95.98,96.1,102561.0,95.9608,96.2504,95.8609,95.9808,102561.0
2024-03-28 15:30:00,96.11,96.21,95.83,95.91,199449.0,95.9908,96.0906,95.7111,95.791,199449.0
2024-04-01 09:30:00,95.91,96.07,95.14,95.89,45550.0,95.791,95.9508,95.022,95.771,45550.0
2024-04-01 10:00:00,95.88,95.89,95.64,95.68,48543.0,95.7611,95.771,95.5213,95.5613,48543.0
2024-04-01 10:30:00,95.68,95.76,95.57,95.57,17728.0,95.5613,95.6412,95.4514,95.4514,17728.0
2024-04-01 11:00:00,95.62,95.72,95.44,95.56,20023.0,95.5014,95.6012,95.3216,95.4414,20023.0
2024-04-01 11:30:00,95.54,95.57,95.31,95.42,18765.0,95.4215,95.4514,95.1918,95.3016,18765.0
2024-04-01 12:00:00,95.4,95.51,95.37,95.47,22540.0,95.2816,95.3915,95.2517,95.3516,22540.0
2024-04-01 12:30:00,95.51,95.52,95.39,95.41,16858.0,95.3915,95.4015,95.2717,95.2916,16858.0
2024-04-01 13:00:00,95.4,95.4,95.2,95.2,18327.0,95.2816,95.2816,95.0819,95.0819,18327.0
2024-04-01 13:30:00,95.17,95.31,95.17,95.25,19622.0,95.0519,95.1918,95.0519,95.1318,19622.0
2024-04-01 14:00:00,95.2,95.37,95.19,95.29,17275.0,95.0819,95.2517,95.0719,95.1718,17275.0
2024-04-01 14:30:00,95.28,95.39,95.25,95.3,21059.0,95.1618,95.2717,95.1318,95.1818,21059.0
2024-04-01 15:00:00,95.32,95.5,95.28,95.5,27710.0,95.2017,95.3815,95.1618,95.3815,27710.0
2024-04-01 15:30:00,95.51,95.57,95.23,95.32,91483.0,95.3915,95.4514,95.1119,95.2017,91483.0
2024-04-02 09:30:00,94.99,94.99,94.37,94.52,38158.0,94.8722,94.8722,94.2529,94.4027,38158.0
2024-04-02 10:00:00,94.49,94.87,94.37,94.52,48476.0,94.3728,94.7523,94.2529,94.4027,48476.0
2024-04-02 10:30:00,94.52,94.92,94.52,94.72,34464.0,94.4027,94.8022,94.4027,94.6025,34464.0
2024-04-02 11:00:00,94.73,94.87,94.65,94.7,20874.0,94.6125,94.7523,94.5326,94.5825,20874.0
2024-04-02 11:30:00,94.7,94.81,94.35,94.49,34084.0,94.5825,94.6924,94.2329,94.3728,34084.0
2024-04-02 12:00:00,94.48,94.49,94.26,94.42,18027.0,94.3628,94.3728,94.1431,94.3029,18027.0
2024-04-02 12:30:00,94.4,94.56,94.33,94.52,27135.0,94.2829,94.4427,94.213,94.4027,27135.0
2024-04-02 13:00:00,94.52,94.57,94.45,94.47,20767.0,94.4027,94.4527,94.3328,94.3528,20767.0
2024-04-02 13:30:00,94.44,94.52,94.37,94.42,26617.0,94.3228,94.4027,94.2529,94.3029,26617.0
2024-04-02 14:00:00,94.42,94.43,94.32,94.4,18761.0,94.3029,94.3128,94.203,94.2829,18761.0
2024-04-02 14:30:00,94.39,94.45,94.33,94.36,16011.0,94.2729,94.3328,94.213,94.2429,16011.0
2024-04-02 15:00:00,94.36,94.52,94.36,94.5,26548.0,94.2429,94.4027,94.2429,94.3828,26548.0
2024-04-02 15:30:00,94.51,94.52,94.05,94.12,143383.0,94.3927,94.4027,93.9333,94.0032,143383.0
2024-04-03 09:30:00,94.26,94.6,94.13,94.33,38289.0,94.1431,94.4826,94.0132,94.213,38289.0
2024-04-03 10:00:00,94.44,94.45,94.17,94.3,22793.0,94.3228,94.3328,94.0532,94.183,22793.0
2024-04-03 10:30:00,94.28,94.59,94.21,94.44,22272.0,94.163,94.4727,94.0931,94.3228,22272.0
2024-04-03 11:00:00,94.45,94.55,94.3,94.48,23570.0,94.3328,94.4327,94.183,94.3628,23570.0
2024-04-03 11:30:00,94.5,94.52,94.33,94.35,24163.0,94.3828,94.4027,94.213,94.2329,24163.0
2024-04-03 12:00:00,94.33,94.47,94.21,94.47,26784.0,94.213,94.3528,94.0931,94.3528,26784.0
2024-04-03 12:30:00,94.47,94.89,94.47,94.8,26880.0,94.3528,94.7723,94.3528,94.6824,26880.0
2024-04-03 13:00:00,94.8,94.92,94.68,94.71,19319.0,94.6824,94.8022,94.5625,94.5925,19319.0
2024-04-03 13:30:00,94.7,94.84,94.66,94.82,91330.0,94.5825,94.7223,94.5426,94.7024,91330.0
2024-04-03 14:00:00,94.84,94.85,94.51,94.51,27541.0,94.7223,94.7323,94.3927,94.3927,27541.0
2024-04-03 14:30:00,94.51,94.52,94.34,94.43,29313.0,94.3927,94.4027,94.223,94.3128,29313.0
2024-04-03 15:00:00,94.42,94.46,94.14,94.3,40692.0,94.3029,94.3428,94.0232,94.183,40692.0
2024-04-03 15:30:00,94.28,94.53,94.28,94.4,103811.0,94.163,94.4127,94.163,94.2829,103811.0
2024-04-04 09:30:00,95.47,95.9,95.01,95.83,36351.0,95.3516,95.781,94.8921,95.7111,36351.0
2024-04-04 10:00:00,95.81,95.98,95.69,95.98,31353.0,95.6911,95.8609,95.5713,95.8609,31353.0
2024-04-04 10:30:00,95.97,96.22,95.93,95.95,28793.0,95.8509,96.1006,95.811,95.831,28793.0
2024-04-04 11:00:00,95.96,96.04,95.82,95.98,51163.0,95.841,95.9209,95.7011,95.8609,51163.0
2024-04-04 11:30:00,95.97,96.11,95.86,96.04,38240.0,95.8509,95.9908,95.7411,95.9209,38240.0
2024-04-04 12:00:00,96.04,96.2,95.99,96.03,32730.0,95.9209,96.0807,95.8709,95.9109,32730.0
2024-04-04 12:30:00,96.02,96.12,95.93,96.06,26046.0,95.9009,96.0008,95.811,95.9408,26046.0
2024-04-04 13:00:00,96.08,96.15,95.95,96.01,46250.0,95.9608,96.0307,95.831,95.8909,46250.0
2024-04-04 13:30:00,96.0,96.05,95.81,95.84,70841.0,95.8809,95.9308,95.6911,95.7211,70841.0
2024-04-04 14:00:00,95.83,95.92,95.59,95.59,105909.0,95.7111,95.801,95.4714,95.4714,105909.0
2024-04-04 14:30:00,95.56,95.7,95.33,95.37,42508.0,95.4414,95.5813,95.2117,95.2517,42508.0
2024-04-04 15:00:00,95.32,95.52,95.03,95.03,91480.0,95.2017,95.4015,94.9121,94.9121,91480.0
2024-04-04 15:30:00,95.03,95.57,94.97,95.5,334779.0,94.9121,95.4514,94.8522,95.3815,334779.0
2024-04-05 09:30:00,95.77,96.2,95.74,96.2,27018.0,95.6512,96.0807,95.6212,96.0807,27018.0
2024-04-05 10:00:00,96.23,96.3,95.81,95.99,23076.0,96.1106,96.1805,95.6911,95.8709,23076.0
2024-04-05 10:30:00,96.04,96.38,96.01,96.36,25518.0,95.9209,96.2604,95.8909,96.2405,25518.0
2024-04-05 11:00:00,96.39,96.39,96.1,96.37,37465.0,96.2704,96.2704,95.9808,96.2504,37465.0
2024-04-05 11:30:00,96.36,96.36,96.1,96.25,15134.0,96.2405,96.2405,95.9808,96.1306,15134.0
2024-04-05 12:00:00,96.27,96.41,96.17,96.39,18624.0,96.1506,96.2904,96.0507,96.2704,18624.0
2024-04-05 12:30:00,96.34,96.49,96.28,96.47,20529.0,96.2205,96.3703,96.1606,96.3503,20529.0
2024-04-05 13:00:00,96.43,96.43,96.15,96.19,25843.0,96.3104,96.3104,96.0307,96.0707,25843.0
2024-04-05 13:30:00,96.2,96.28,95.97,96.06,40171.0,96.0807,96.1606,95.8509,95.9408,40171.0
2024-04-05 14:00:00,96.04,96.25,96.0,96.02,16678.0,95.9209,96.1306,95.8809,95.9009,16678.0
2024-04-05 14:30:00,96.04,96.26,96.04,96.21,30940.0,95.9209,96.1406,95.9209,96.0906,30940.0
2024-04-05 15:00:00,96.19,96.32,96.17,96.23,22318.0,96.0707,96.2005,96.0507,96.1106,22318.0
2024-04-05 15:30:00,96.23,96.69,96.17,96.67,118785.0,96.1106,96.57,96.0507,96.5501,118785.0
2024-04-08 09:30:00,97.0,97.34,96.77,96.8,32453.0,96.8797,97.2192,96.6499,96.6799,32453.0
2024-04-08 10:00:00,96.78,96.87,96.62,96.84,33155.0,96.6599,96.7498,96.5001,96.7199,33155.0
2024-04-08 10:30:00,96.81,97.03,96.81,96.89,38187.0,96.6899,96.9096,96.6899,96.7698,38187.0
2024-04-08 11:00:00,96.9,97.02,96.8,96.86,38654.0,96.7798,96.8996,96.6799,96.7398,38654.0
2024-04-08 11:30:00,96.88,96.99,96.83,96.84,27958.0,96.7598,96.8697,96.7099,96.7199,27958.0
2024-04-08 12:00:00,96.86,96.92,96.78,96.87,38939.0,96.7398,96.7998,96.6599,96.7498,38939.0
2024-04-08 12:30:00,96.88,97.08,96.82,97.05,24202.0,96.7598,96.9596,96.6999,96.9296,24202.0
2024-04-08 13:00:00,97.05,97.1,97.03,97.09,31298.0,96.9296,96.9795,96.9096,96.9695,31298.0
2024-04-08 13:30:00,97.11,97.2,97.0,97.12,23525.0,96.9895,97.0794,96.8797,96.9995,23525.0
2024-04-08 14:00:00,97.13,97.14,96.98,97.03,21400.0,97.0095,97.0195,96.8597,96.9096,21400.0
2024-04-08 14:30:00,97.04,97.11,96.98,97.06,18945.0,96.9196,96.9895,96.8597,96.9396,18945.0
2024-04-08 15:00:00,97.07,97.11,96.91,96.95,25782.0,96.9496,96.9895,96.7898,96.8297,25782.0
2024-04-08 15:30:00,96.96,97.05,96.88,97.01,126766.0,96.8397,96.9296,96.7598,96.8896,126766.0
2024-04-09 09:30:00,96.95,97.32,96.46,96.56,55448.0,96.8297,97.1993,96.3403,96.4402,55448.0
2024-04-09 10:00:00,96.56,96.56,96.17,96.17,29400.0,96.4402,96.4402,96.0507,96.0507,29400.0
2024-04-09 10:30:00,96.15,96.16,95.4,95.69,40003.0,96.0307,96.0407,95.2816,95.5713,40003.0
2024-04-09 11:00:00,95.71,96.23,95.71,96.18,23438.0,95.5913,96.1106,95.5913,96.0607,23438.0
2024-04-09 11:30:00,96.19,96.29,96.09,96.21,15243.0,96.0707,96.1705,95.9708,96.0906,15243.0
2024-04-09 12:00:00,96.24,96.26,96.01,96.01,32597.0,96.1206,96.1406,95.8909,95.8909,32597.0
2024-04-09 12:30:00,96.02,96.12,95.94,95.98,23398.0,95.9009,96.0008,95.821,95.8609,23398.0
2024-04-09 13:00:00,95.98,96.06,95.83,95.84,33207.0,95.8609,95.9408,95.7111,95.7211,33207.0
2024-04-09 13:30:00,95.84,95.84,95.39,95.47,31163.0,95.7211,95.7211,95.2717,95.3516,31163.0
2024-04-09 14:00:00,95.46,95.67,95.44,95.65,30638.0,95.3416,95.5513,95.3216,95.5313,30638.0
2024-04-09 14:30:00,95.64,95.69,95.53,95.64,38911.0,95.5213,95.5713,95.4115,95.5213,38911.0
2024-04-09 15:00:00,95.64,96.0,95.63,95.99,30488.0,95.5213,95.8809,95.5114,95.8709,30488.0
2024-04-09 15:30:00,96.0,96.32,95.87,96.31,97310.0,95.8809,96.2005,95.7511,96.1905,97310.0
2024-04-10 09:30:00,95.34,95.99,95.12,95.55,102756.0,95.2217,95.8709,95.002,95.4315,102756.0
2024-04-10 10:00:00,95.49,96.0,95.46,95.91,63861.0,95.3715,95.8809,95.3416,95.791,63861.0
2024-04-10 10:30:00,95.9,96.14,95.73,95.82,47894.0,95.781,96.0207,95.6112,95.7011,47894.0
2024-04-10 11:00:00,95.8,95.82,95.66,95.77,20368.0,95.6811,95.7011,95.5413,95.6512,20368.0
2024-04-10 11:30:00,95.77,95.77,95.41,95.43,11488.0,95.6512,95.6512,95.2916,95.3116,11488.0
2024-04-10 12:00:00,95.43,95.45,95.18,95.2,26264.0,95.3116,95.3316,95.0619,95.0819,26264.0
2024-04-10 12:30:00,95.18,95.19,95.01,95.11,27582.0,95.0619,95.0719,94.8921,94.992,27582.0
2024-04-10 13:00:00,95.11,95.29,94.58,95.11,43187.0,94.992,95.1718,94.4627,94.992,43187.0
2024-04-10 13:30:00,95.09,95.64,95.04,95.45,33554.0,94.972,95.5213,94.9221,95.3316,33554.0
2024-04-10 14:00:00,95.48,95.6,95.37,95.47,17123.0,95.3615,95.4814,95.2517,95.3516,17123.0
2024-04-10 14:30:00,95.46,95.71,95.37,95.44,21284.0,95.3416,95.5913,95.2517,95.3216,21284.0
2024-04-10 15:00:00,95.47,95.8,95.46,95.73,39965.0,95.3516,95.6811,95.3416,95.6112,39965.0
2024-04-10 15:30:00,95.62,95.78,95.32,95.61,143525.0,95.5014,95.6612,95.2017,95.4914,143525.0
2024-04-11 09:30:00,95.61,95.61,94.51,94.53,60138.0,95.4914,95.4914,94.3927,94.4127,60138.0
2024-04-11 10:00:00,94.5,94.5,93.86,93.93,123255.0,94.3828,94.3828,93.7436,93.8135,123255.0
2024-04-11 10:30:00,93.96,94.2,93.89,94.11,25789.0,93.8434,94.0831,93.7735,93.9932,25789.0
2024-04-11 11:00:00,94.1,94.19,93.88,93.89,21657.0,93.9833,94.0731,93.7635,93.7735,21657.0
2024-04-11 11:30:00,93.89,94.27,93.87,94.22,22547.0,93.7735,94.153,93.7535,94.1031,22547.0
2024-04-11 12:00:00,94.18,94.32,94.08,94.23,33058.0,94.0632,94.203,93.9633,94.1131,33058.0
2024-04-11 12:30:00,94.23,94.42,94.14,94.4,22665.0,94.1131,94.3029,94.0232,94.2829,22665.0
2024-04-11 13:00:00,94.42,94.8,94.33,94.65,34397.0,94.3029,94.6824,94.213,94.5326,34397.0
2024-04-11 13:30:00,94.64,94.75,94.46,94.71,27543.0,94.5226,94.6325,94.3428,94.5925,27543.0
2024-04-11 14:00:00,94.69,95.17,94.69,95.07,17188.0,94.5725,95.0519,94.5725,94.9521,17188.0
2024-04-11 14:30:00,95.05,95.25,95.03,95.15,12830.0,94.9321,95.1318,94.9121,95.032,12830.0
2024-04-11 15:00:00,95.16,95.17,94.9,94.95,28683.0,95.0419,95.0519,94.7823,94.8322,28683.0
2024-04-11 15:30:00,94.94,94.94,94.59,94.6,190585.0,94.8222,94.8222,94.4727,94.4826,190585.0
2024-04-12 09:30:00,94.12,95.09,94.12,94.5,44394.0,94.0032,94.972,94.0032,94.3828,44394.0
2024-04-12 10:00:00,94.48,94.68,94.34,94.66,18501.0,94.3628,94.5625,94.223,94.5426,18501.0
2024-04-12 10:30:00,94.65,94.76,94.52,94.61,11955.0,94.5326,94.6424,94.4027,94.4926,11955.0
2024-04-12 11:00:00,94.59,94.71,94.51,94.63,34105.0,94.4727,94.5925,94.3927,94.5126,34105.0
2024-04-12 11:30:00,94.68,94.71,94.53,94.66,18652.0,94.5625,94.5925,94.4127,94.5426,18652.0
2024-04-12 12:00:00,94.64,94.73,94.34,94.44,21618.0,94.5226,94.6125,94.223,94.3228,21618.0
2024-04-12 12:30:00,94.45,94.46,94.09,94.13,16267.0,94.3328,94.3428,93.9733,94.0132,16267.0
2024-04-12 13:00:00,94.12,94.15,93.95,94.04,16046.0,94.0032,94.0332,93.8334,93.9233,16046.0
2024-04-12 13:30:00,94.01,94.29,93.84,94.18,75319.0,93.8934,94.173,93.7236,94.0632,75319.0
2024-04-12 14:00:00,94.14,94.53,94.06,94.31,86621.0,94.0232,94.4127,93.9433,94.193,86621.0
2024-04-12 14:30:00,94.33,94.34,94.03,94.05,24740.0,94.213,94.223,93.9133,93.9333,24740.0
2024-04-12 15:00:00,94.01,94.01,93.72,93.75,32101.0,93.8934,93.8934,93.6037,93.6337,32101.0
2024-04-12 15:30:00,93.75,94.04,93.68,93.95,113403.0,93.6337,93.9233,93.5638,93.8334,113403.0
2024-04-15 09:30:00,95.06,95.4,94.67,94.84,31375.0,94.9421,95.2816,94.5526,94.7223,31375.0
2024-04-15 10:00:00,94.88,94.88,94.36,94.39,20610.0,94.7623,94.7623,94.2429,94.2729,20610.0
2024-04-15 10:30:00,94.41,94.52,94.3,94.37,15007.0,94.2929,94.4027,94.183,94.2529,15007.0
2024-04-15 11:00:00,94.36,94.38,94.2,94.38,13855.0,94.2429,94.2629,94.0831,94.2629,13855.0
2024-04-15 11:30:00,94.38,94.57,94.34,94.39,13568.0,94.2629,94.4527,94.223,94.2729,13568.0
2024-04-15 12:00:00,94.32,94.35,93.89,94.02,21693.0,94.203,94.2329,93.7735,93.9034,21693.0
2024-04-15 12:30:00,94.0,94.0,93.82,93.94,23725.0,93.8834,93.8834,93.7036,93.8235,23725.0
2024-04-15 13:00:00,93.8,93.9,93.45,93.45,24024.0,93.6836,93.7835,93.3341,93.3341,24024.0
2024-04-15 13:30:00,93.44,93.6,93.06,93.49,39968.0,93.3241,93.4839,92.9445,93.374,39968.0
2024-04-15 14:00:00,93.51,93.53,93.24,93.31,18921.0,93.394,93.414,93.1243,93.1942,18921.0
2024-04-15 14:30:00,93.2,93.47,92.97,93.16,33613.0,93.0844,93.354,92.8547,93.0444,33613.0
2024-04-15 15:00:00,93.16,93.18,92.89,93.11,35499.0,93.0444,93.0644,92.7748,92.9945,35499.0
2024-04-15 15:30:00,93.11,93.36,93.04,93.06,146368.0,92.9945,93.2442,92.9246,92.9445,146368.0
2024-04-16 09:30:00,93.07,93.46,92.59,92.74,41545.0,92.9545,93.3441,92.4751,92.6249,41545.0
2024-04-16 10:00:00,92.71,93.01,92.64,92.73,35566.0,92.595,92.8946,92.5251,92.615,35566.0
2024-04-16 10:30:00,92.69,93.03,92.53,92.87,44117.0,92.575,92.9146,92.4152,92.7548,44117.0
2024-04-16 11:00:00,92.85,93.06,92.82,92.98,41737.0,92.7348,92.9445,92.7048,92.8646,41737.0
2024-04-16 11:30:00,92.99,93.22,92.82,93.13,22262.0,92.8746,93.1044,92.7048,93.0145,22262.0
2024-04-16 12:00:00,93.1,93.33,93.01,93.24,18742.0,92.9845,93.2142,92.8946,93.1243,18742.0
2024-04-16 12:30:00,93.25,93.33,93.14,93.22,20911.0,93.1343,93.2142,93.0244,93.1044,20911.0
2024-04-16 13:00:00,93.16,93.2,93.0,93.0,18724.0,93.0444,93.0844,92.8846,92.8846,18724.0
2024-04-16 13:30:00,93.0,93.18,92.77,93.02,47665.0,92.8846,93.0644,92.6549,92.9046,47665.0
2024-04-16 14:00:00,92.99,93.4,92.81,92.89,37713.0,92.8746,93.2841,92.6949,92.7748,37713.0
2024-04-16 14:30:00,92.91,93.34,92.85,93.34,26352.0,92.7947,93.2242,92.7348,93.2242,26352.0
2024-04-16 15:00:00,93.35,93.48,93.18,93.44,35098.0,93.2342,93.364,93.0644,93.3241,35098.0
2024-04-16 15:30:00,93.45,93.51,93.03,93.23,189347.0,93.3341,93.394,92.9146,93.1143,189347.0
2024-04-17 09:30:00,93.8,93.84,93.4,93.51,29968.0,93.6836,93.7236,93.2841,93.394,29968.0
2024-04-17 10:00:00,93.44,93.44,92.98,93.01,16508.0,93.3241,93.3241,92.8646,92.8946,16508.0
2024-04-17 10:30:00,93.03,93.06,92.6,92.64,18082.0,92.9146,92.9445,92.4851,92.5251,18082.0
2024-04-17 11:00:00,92.63,92.79,92.38,92.39,17049.0,92.5151,92.6749,92.2654,92.2754,17049.0
2024-04-17 11:30:00,92.37,92.4,92.22,92.27,18482.0,92.2554,92.2854,92.1056,92.1555,18482.0
2024-04-17 12:00:00,92.26,92.42,92.05,92.14,44031.0,92.1455,92.3053,91.9358,92.0257,44031.0
2024-04-17 12:30:00,92.11,92.11,91.81,91.88,16135.0,91.9957,91.9957,91.6961,91.766,16135.0
2024-04-17 13:00:00,91.85,92.15,91.82,92.06,10992.0,91.736,92.0357,91.7061,91.9458,10992.0
2024-04-17 13:30:00,92.11,92.33,92.03,92.29,17291.0,91.9957,92.2155,91.9158,92.1755,17291.0
2024-04-17 14:00:00,92.27,92.34,91.92,92.1,34725.0,92.1555,92.2254,91.806,91.9857,34725.0
2024-04-17 14:30:00,92.13,92.5,92.12,92.22,74408.0,92.0157,92.3852,92.0057,92.1056,74408.0
2024-04-17 15:00:00,92.2,92.22,91.88,92.11,31582.0,92.0856,92.1056,91.766,91.9957,31582.0
2024-04-17 15:30:00,92.14,92.55,92.14,92.21,136985.0,92.0257,92.4352,92.0257,92.0956,136985.0
2024-04-18 09:30:00,92.33,93.01,92.26,93.01,17836.0,92.2155,92.8946,92.1455,92.8946,17836.0
2024-04-18 10:00:00,92.99,93.22,92.94,93.22,29890.0,92.8746,93.1044,92.8247,93.1044,29890.0
2024-04-18 10:30:00,93.28,93.37,93.13,93.3,23968.0,93.1643,93.2542,93.0145,93.1843,23968.0
2024-04-18 11:00:00,93.33,93.52,93.26,93.34,16637.0,93.2142,93.404,93.1443,93.2242,16637.0
2024-04-18 11:30:00,93.35,93.41,93.22,93.37,15484.0,93.2342,93.2941,93.1044,93.2542,15484.0
2024-04-18 12:00:00,93.38,93.44,93.2,93.29,15773.0,93.2642,93.3241,93.0844,93.1743,15773.0
2024-04-18 12:30:00,93.29,93.34,93.02,93.02,22366.0,93.1743,93.2242,92.9046,92.9046,22366.0
2024-04-18 13:00:00,93.05,93.08,92.59,92.83,22052.0,92.9346,92.9645,92.4751,92.7148,22052.0
2024-04-18 13:30:00,92.81,92.81,92.55,92.74,21395.0,92.6949,92.6949,92.4352,92.6249,21395.0
2024-04-18 14:00:00,92.73,92.81,92.58,92.63,31061.0,92.615,92.6949,92.4651,92.5151,31061.0
2024-04-18 14:30:00,92.66,92.67,92.48,92.56,15788.0,92.545,92.555,92.3653,92.4452,15788.0
2024-04-18 15:00:00,92.54,92.76,92.43,92.58,37317.0,92.4252,92.6449,92.3153,92.4651,37317.0
2024-04-18 15:30:00,92.58,92.95,92.48,92.59,175559.0,92.4651,92.8347,92.3653,92.4751,175559.0
2024-04-19 09:30:00,93.04,93.79,92.92,93.54,74392.0,92.9246,93.6736,92.8047,93.424,74392.0
2024-04-19 10:00:00,93.51,93.66,93.17,93.28,21972.0,93.394,93.5438,93.0544,93.1643,21972.0
2024-04-19 10:30:00,93.34,93.34,93.04,93.17,20194.0,93.2242,93.2242,92.9246,93.0544,20194.0
2024-04-19 11:00:00,93.13,93.19,92.98,93.06,35714.0,93.0145,93.0744,92.8646,92.9445,35714.0
2024-04-19 11:30:00,93.1,93.28,92.94,92.95,37832.0,92.9845,93.1643,92.8247,92.8347,37832.0
2024-04-19 12:00:00,92.97,93.07,92.73,92.73,28080.0,92.8547,92.9545,92.615,92.615,28080.0
2024-04-19 12:30:00,92.74,93.04,92.64,92.98,65141.0,92.6249,92.9246,92.5251,92.8646,65141.0
2024-04-19 13:00:00,92.97,93.09,92.89,92.94,95007.0,92.8547,92.9745,92.7748,92.8247,95007.0
2024-04-19 13:30:00,92.92,93.24,92.92,93.07,25751.0,92.8047,93.1243,92.8047,92.9545,25751.0
2024-04-19 14:00:00,93.02,93.08,92.83,92.92,36060.0,92.9046,92.9645,92.7148,92.8047,36060.0
2024-04-19 14:30:00,92.93,93.03,92.8,92.96,62305.0,92.8147,92.9146,92.6849,92.8447,62305.0
2024-04-19 15:00:00,92.94,93.03,92.82,92.97,66705.0,92.8247,92.9146,92.7048,92.8547,66705.0
2024-04-19 15:30:00,92.94,93.31,92.89,93.3,243558.0,92.8247,93.1942,92.7748,93.1843,243558.0
2024-04-22 09:30:00,93.58,93.94,93.04,93.94,30170.0,93.4639,93.8235,92.9246,93.8235,30170.0
2024-04-22 10:00:00,94.0,94.2,93.88,93.98,52193.0,93.8834,94.0831,93.7635,93.8634,52193.0
2024-04-22 10:30:00,93.99,94.02,93.84,93.86,21402.0,93.8734,93.9034,93.7236,93.7436,21402.0
2024-04-22 11:00:00,93.87,93.91,93.37,93.47,26975.0,93.7535,93.7935,93.2542,93.354,26975.0
2024-04-22 11:30:00,93.48,93.56,93.34,93.47,22719.0,93.364,93.4439,93.2242,93.354,22719.0
2024-04-22 12:00:00,93.5,93.68,93.43,93.68,15796.0,93.384,93.5638,93.3141,93.5638,15796.0
2024-04-22 12:30:00,93.67,93.8,93.57,93.79,16769.0,93.5538,93.6836,93.4539,93.6736,16769.0
2024-04-22 13:00:00,93.81,93.91,93.68,93.9,24345.0,93.6936,93.7935,93.5638,93.7835,24345.0
2024-04-22 13:30:00,93.91,94.34,93.83,94.19,20880.0,93.7935,94.223,93.7136,94.0731,20880.0
2024-04-22 14:00:00,94.19,94.32,94.13,94.3,14732.0,94.0731,94.203,94.0132,94.183,14732.0
2024-04-22 14:30:00,94.29,94.39,94.14,94.27,42402.0,94.173,94.2729,94.0232,94.153,42402.0
2024-04-22 15:00:00,94.25,94.29,93.99,94.01,32219.0,94.1331,94.173,93.8734,93.8934,32219.0
2024-04-22 15:30:00,94.0,94.0,93.65,93.79,202442.0,93.8834,93.8834,93.5338,93.6736,202442.0
2024-04-23 09:30:00,94.22,94.99,94.18,94.94,41224.0,94.1031,94.8722,94.0632,94.8222,41224.0
2024-04-23 10:00:00,94.91,95.24,94.77,95.23,32361.0,94.7923,95.1218,94.6524,95.1119,32361.0
2024-04-23 10:30:00,95.21,95.65,95.17,95.57,46457.0,95.0919,95.5313,95.0519,95.4514,46457.0
2024-04-23 11:00:00,95.59,95.59,95.21,95.42,30158.0,95.4714,95.4714,95.0919,95.3016,30158.0
2024-04-23 11:30:00,95.39,95.5,95.11,95.34,23649.0,95.2717,95.3815,94.992,95.2217,23649.0
2024-04-23 12:00:00,95.34,95.42,95.18,95.27,12944.0,95.2217,95.3016,95.0619,95.1518,12944.0
2024-04-23 12:30:00,95.32,95.48,95.25,95.33,19386.0,95.2017,95.3615,95.1318,95.2117,19386.0
2024-04-23 13:00:00,95.32,95.33,95.2,95.31,12588.0,95.2017,95.2117,95.0819,95.1918,12588.0
2024-04-23 13:30:00,95.32,95.32,95.2,95.3,18083.0,95.2017,95.2017,95.0819,95.1818,18083.0
2024-04-23 14:00:00,95.29,95.37,95.18,95.34,14797.0,95.1718,95.2517,95.0619,95.2217,14797.0
2024-04-23 14:30:00,95.32,95.36,95.22,95.35,16708.0,95.2017,95.2417,95.1019,95.2317,16708.0
2024-04-23 15:00:00,95.33,95.33,95.16,95.22,22333.0,95.2117,95.2117,95.0419,95.1019,22333.0
2024-04-23 15:30:00,95.22,95.51,95.17,95.32,143766.0,95.1019,95.3915,95.0519,95.2017,143766.0
2024-04-24 09:30:00,95.72,95.86,95.04,95.08,74810.0,95.6012,95.7411,94.9221,94.962,74810.0
2024-04-24 10:00:00,95.06,95.12,94.51,94.87,57852.0,94.9421,95.002,94.3927,94.7523,57852.0
2024-04-24 10:30:00,94.86,94.9,94.24,94.35,50704.0,94.7423,94.7823,94.1231,94.2329,50704.0
2024-04-24 11:00:00,94.37,94.44,94.09,94.27,31321.0,94.2529,94.3228,93.9733,94.153,31321.0
2024-04-24 11:30:00,94.29,94.35,94.09,94.19,14867.0,94.173,94.2329,93.9733,94.0731,14867.0
2024-04-24 12:00:00,94.18,94.25,94.03,94.1,18167.0,94.0632,94.1331,93.9133,93.9833,18167.0
2024-04-24 12:30:00,94.02,94.03,93.75,93.95,24660.0,93.9034,93.9133,93.6337,93.8334,24660.0
2024-04-24 13:00:00,93.93,94.01,93.77,93.96,65754.0,93.8135,93.8934,93.6537,93.8434,65754.0
2024-04-24 13:30:00,93.96,94.3,93.96,94.04,74802.0,93.8434,94.183,93.8434,93.9233,74802.0
2024-04-24 14:00:00,94.04,94.05,93.8,93.91,21590.0,93.9233,93.9333,93.6836,93.7935,21590.0
2024-04-24 14:30:00,93.9,93.98,93.78,93.88,30578.0,93.7835,93.8634,93.6637,93.7635,30578.0
2024-04-24 15:00:00,93.83,94.0,93.68,93.9,38737.0,93.7136,93.8834,93.5638,93.7835,38737.0
2024-04-24 15:30:00,93.88,94.03,93.63,94.02,234125.0,93.7635,93.9133,93.5138,93.9034,234125.0
2024-04-25 09:30:00,84.76,86.26,83.26,83.95,706857.0,84.6548,86.153,83.1567,83.8459,706857.0
2024-04-25 10:00:00,83.95,84.15,82.44,83.26,309342.0,83.8459,84.0456,82.3377,83.1567,309342.0
2024-04-25 10:30:00,83.24,83.37,82.02,82.91,232081.0,83.1367,83.2666,81.9182,82.8071,232081.0
2024-04-25 11:00:00,82.86,83.96,82.26,83.56,290798.0,82.7572,83.8558,82.1579,83.4563,290798.0
2024-04-25 11:30:00,83.59,83.8,82.99,83.3,203988.0,83.4863,83.696,82.887,83.1967,203988.0
2024-04-25 12:00:00,83.3,83.44,82.82,83.37,180365.0,83.1967,83.3365,82.7173,83.2666,180365.0
2024-04-25 12:30:00,83.44,84.1,83.3,83.9,134131.0,83.3365,83.9957,83.1967,83.7959,134131.0
2024-04-25 13:00:00,83.92,84.3,83.8,84.25,123785.0,83.8159,84.1954,83.696,84.1455,123785.0
2024-04-25 13:30:00,84.25,84.93,84.1,84.74,110035.0,84.1455,84.8246,83.9957,84.6349,110035.0
2024-04-25 14:00:00,84.75,85.16,84.65,84.96,145682.0,84.6449,85.0543,84.545,84.8546,145682.0
2024-04-25 14:30:00,84.94,85.31,84.87,85.15,170689.0,84.8346,85.2042,84.7647,85.0444,170689.0
2024-04-25 15:00:00,85.09,85.8,85.09,85.28,195527.0,84.9844,85.6936,84.9844,85.1742,195527.0
2024-04-25 15:30:00,85.26,85.63,84.9,84.92,675897.0,85.1542,85.5238,84.7947,84.8146,675897.0
2024-04-26 09:30:00,84.51,86.67,84.32,86.44,176583.0,84.4052,86.5625,84.2154,86.3328,176583.0
2024-04-26 10:00:00,86.46,87.21,86.12,86.46,213901.0,86.3527,87.1018,86.0132,86.3527,213901.0
2024-04-26 10:30:00,86.37,86.61,86.24,86.44,105575.0,86.2628,86.5026,86.133,86.3328,105575.0
2024-04-26 11:00:00,86.42,86.92,86.36,86.59,166548.0,86.3128,86.8122,86.2529,86.4826,166548.0
2024-04-26 11:30:00,86.59,86.75,86.25,86.59,99838.0,86.4826,86.6424,86.143,86.4826,99838.0
2024-04-26 12:00:00,86.61,86.75,86.5,86.65,72515.0,86.5026,86.6424,86.3927,86.5425,72515.0
2024-04-26 12:30:00,86.65,86.91,86.57,86.9,65715.0,86.5425,86.8022,86.4626,86.7922,65715.0
2024-04-26 13:00:00,86.9,86.9,86.26,86.72,93797.0,86.7922,86.7922,86.153,86.6124,93797.0
2024-04-26 13:30:00,86.73,87.02,86.72,86.94,76262.0,86.6224,86.912,86.6124,86.8321,76262.0
2024-04-26 14:00:00,86.94,86.94,86.28,86.5,90873.0,86.8321,86.8321,86.173,86.3927,90873.0
2024-04-26 14:30:00,86.48,86.62,86.31,86.54,76428.0,86.3727,86.5125,86.2029,86.4326,76428.0
2024-04-26 15:00:00,86.54,86.69,86.51,86.52,57610.0,86.4326,86.5825,86.4027,86.4127,57610.0
2024-04-26 15:30:00,86.52,86.69,86.34,86.51,390981.0,86.4127,86.5825,86.2329,86.4027,390981.0
2024-04-29 09:30:00,86.14,86.88,86.05,86.06,119022.0,86.0331,86.7722,85.9432,85.9532,119022.0
2024-04-29 10:00:00,86.03,86.43,85.73,85.78,73833.0,85.9233,86.3228,85.6236,85.6736,73833.0
2024-04-29 10:30:00,85.81,85.85,85.52,85.66,72420.0,85.7035,85.7435,85.4139,85.5537,72420.0
2024-04-29 11:00:00,85.62,85.93,85.59,85.85,43483.0,85.5138,85.8234,85.4838,85.7435,43483.0
2024-04-29 11:30:00,85.86,86.08,85.69,86.04,57072.0,85.7535,85.9732,85.5837,85.9333,57072.0
2024-04-29 12:00:00,86.03,86.25,86.01,86.22,35113.0,85.9233,86.143,85.9033,86.113,35113.0
2024-04-29 12:30:00,86.22,86.34,86.13,86.16,29427.0,86.113,86.2329,86.0231,86.0531,29427.0
2024-04-29 13:00:00,86.15,86.67,86.15,86.6,25961.0,86.0431,86.5625,86.0431,86.4926,25961.0
2024-04-29 13:30:00,86.58,86.85,86.53,86.67,81049.0,86.4726,86.7423,86.4226,86.5625,81049.0
2024-04-29 14:00:00,86.67,86.67,86.31,86.36,41578.0,86.5625,86.5625,86.2029,86.2529,41578.0
2024-04-29 14:30:00,86.34,86.43,86.23,86.37,39510.0,86.2329,86.3228,86.123,86.2628,39510.0
2024-04-29 15:00:00,86.37,86.37,86.05,86.08,54583.0,86.2628,86.2628,85.9432,85.9732,54583.0
2024-04-29 15:30:00,86.09,86.41,86.02,86.37,202852.0,85.9832,86.3028,85.9133,86.2628,202852.0
2024-04-30 09:30:00,86.12,86.23,85.59,85.63,32448.0,86.0132,86.123,85.4838,85.5238,32448.0
2024-04-30 10:00:00,85.64,85.91,85.49,85.65,32706.0,85.5338,85.8034,85.3839,85.5437,32706.0
2024-04-30 10:30:00,85.65,85.9,85.38,85.7,47013.0,85.5437,85.7934,85.2741,85.5937,47013.0
2024-04-30 11:00:00,85.67,85.69,85.51,85.63,45766.0,85.5637,85.5837,85.4039,85.5238,45766.0
2024-04-30 11:30:00,85.63,85.64,85.3,85.45,42655.0,85.5238,85.5338,85.1942,85.344,42655.0
2024-04-30 12:00:00,85.44,85.52,85.37,85.41,36337.0,85.334,85.4139,85.2641,85.304,36337.0
2024-04-30 12:30:00,85.4,85.43,85.02,85.21,43482.0,85.2941,85.324,84.9145,85.1043,43482.0
2024-04-30 13:00:00,85.2,85.25,85.01,85.01,24754.0,85.0943,85.1442,84.9045,84.9045,24754.0
2024-04-30 13:30:00,85.0,85.07,84.85,85.07,34349.0,84.8945,84.9645,84.7447,84.9645,34349.0
2024-04-30 14:00:00,85.04,85.16,85.03,85.12,40435.0,84.9345,85.0543,84.9245,85.0144,40435.0
2024-04-30 14:30:00,85.12,85.31,85.09,85.22,36322.0,85.0144,85.2042,84.9844,85.1143,36322.0
2024-04-30 15:00:00,85.23,85.35,85.13,85.15,69291.0,85.1243,85.2441,85.0244,85.0444,69291.0
2024-04-30 15:30:00,85.15,85.26,84.51,84.59,261382.0,85.0444,85.1542,84.4052,84.4851,261382.0
2024-05-01 09:30:00,84.48,84.91,84.12,84.63,38324.0,84.3752,84.8047,84.0156,84.525,38324.0
2024-05-01 10:00:00,84.65,84.8,84.5,84.63,29141.0,84.545,84.6948,84.3952,84.525,29141.0
2024-05-01 10:30:00,84.58,84.63,84.27,84.53,23332.0,84.4751,84.525,84.1655,84.4251,23332.0
2024-05-01 11:00:00,84.56,84.61,84.44,84.49,27826.0,84.4551,84.505,84.3352,84.3852,27826.0
2024-05-01 11:30:00,84.51,84.79,84.51,84.79,16996.0,84.4052,84.6848,84.4052,84.6848,16996.0
2024-05-01 12:00:00,84.77,85.05,84.76,85.04,25312.0,84.6648,84.9445,84.6548,84.9345,25312.0
2024-05-01 12:30:00,85.03,85.03,84.72,84.74,25896.0,84.9245,84.9245,84.6149,84.6349,25896.0
2024-05-01 13:00:00,84.74,84.94,84.72,84.92,19262.0,84.6349,84.8346,84.6149,84.8146,19262.0
2024-05-01 13:30:00,84.91,85.02,84.89,84.91,21326.0,84.8047,84.9145,84.7847,84.8047,21326.0
2024-05-01 14:00:00,84.94,85.26,84.94,85.24,28630.0,84.8346,85.1542,84.8346,85.1343,28630.0
2024-05-01 14:30:00,85.27,85.85,85.06,85.74,55702.0,85.1642,85.7435,84.9545,85.6336,55702.0
2024-05-01 15:00:00,85.82,85.86,85.53,85.65,33236.0,85.7135,85.7535,85.4239,85.5437,33236.0
2024-05-01 15:30:00,85.62,85.62,84.74,84.76,119721.0,85.5138,85.5138,84.6349,84.6548,119721.0
2024-05-02 09:30:00,85.32,85.74,84.42,84.87,37668.0,85.2142,85.6336,84.3153,84.7647,37668.0
2024-05-02 10:00:00,84.84,84.84,84.43,84.67,35094.0,84.7347,84.7347,84.3253,84.565,35094.0
2024-05-02 10:30:00,84.72,85.14,84.7,85.12,21716.0,84.6149,85.0344,84.5949,85.0144,21716.0
2024-05-02 11:00:00,85.14,85.35,85.09,85.11,21985.0,85.0344,85.2441,84.9844,85.0044,21985.0
2024-05-02 11:30:00,85.12,85.34,85.01,85.29,18187.0,85.0144,85.2341,84.9045,85.1842,18187.0
2024-05-02 12:00:00,85.28,85.28,85.06,85.22,19084.0,85.1742,85.1742,84.9545,85.1143,19084.0
2024-05-02 12:30:00,85.2,85.3,85.1,85.2,19747.0,85.0943,85.1942,84.9944,85.0943,19747.0
2024-05-02 13:00:00,85.23,85.32,85.12,85.29,22636.0,85.1243,85.2142,85.0144,85.1842,22636.0
2024-05-02 13:30:00,85.29,85.31,85.14,85.14,60471.0,85.1842,85.2042,85.0344,85.0344,60471.0
2024-05-02 14:00:00,85.11,85.11,84.81,84.97,39819.0,85.0044,85.0044,84.7048,84.8646,39819.0
2024-05-02 14:30:00,84.98,85.21,84.94,85.17,29736.0,84.8746,85.1043,84.8346,85.0643,29736.0
2024-05-02 15:00:00,85.17,85.25,84.99,85.19,59101.0,85.0643,85.1442,84.8846,85.0843,59101.0
2024-05-02 15:30:00,85.18,85.39,85.07,85.38,159707.0,85.0743,85.2841,84.9645,85.2741,159707.0
2024-05-03 09:30:00,86.21,86.25,85.49,86.04,43474.0,86.103,86.143,85.3839,85.9333,43474.0
2024-05-03 10:00:00,86.09,86.17,85.64,85.72,30447.0,85.9832,86.0631,85.5338,85.6137,30447.0
2024-05-03 10:30:00,85.72,85.72,85.19,85.32,29590.0,85.6137,85.6137,85.0843,85.2142,29590.0
2024-05-03 11:00:00,85.33,85.48,85.22,85.35,22634.0,85.2241,85.374,85.1143,85.2441,22634.0
2024-05-03 11:30:00,85.34,85.67,85.32,85.64,32544.0,85.2341,85.5637,85.2142,85.5338,32544.0
2024-05-03 12:00:00,85.65,85.87,85.65,85.85,21784.0,85.5437,85.7635,85.5437,85.7435,21784.0
2024-05-03 12:30:00,85.86,85.94,85.68,85.68,31506.0,85.7535,85.8334,85.5737,85.5737,31506.0
2024-05-03 13:00:00,85.7,85.88,85.7,85.81,20863.0,85.5937,85.7735,85.5937,85.7035,20863.0
2024-05-03 13:30:00,85.8,85.93,85.74,85.79,27782.0,85.6936,85.8234,85.6336,85.6836,27782.0
2024-05-03 14:00:00,85.8,85.84,85.57,85.63,33715.0,85.6936,85.7335,85.4638,85.5238,33715.0
2024-05-03 14:30:00,85.64,85.74,85.61,85.66,24818.0,85.5338,85.6336,85.5038,85.5537,24818.0
2024-05-03 15:00:00,85.65,85.76,85.59,85.69,53943.0,85.5437,85.6536,85.4838,85.5837,53943.0
2024-05-03 15:30:00,85.7,85.72,85.38,85.56,257983.0,85.5937,85.6137,85.2741,85.4539,257983.0
2024-05-06 09:30:00,86.39,86.55,85.94,86.48,26904.0,86.2828,86.4426,85.8334,86.3727,26904.0
2024-05-06 10:00:00,86.51,86.66,86.34,86.43,24807.0,86.4027,86.5525,86.2329,86.3228,24807.0
2024-05-06 10:30:00,86.43,86.51,86.37,86.44,24438.0,86.3228,86.4027,86.2628,86.3328,24438.0
2024-05-06 11:00:00,86.42,86.61,86.36,86.58,23049.0,86.3128,86.5026,86.2529,86.4726,23049.0
2024-05-06 11:30:00,86.55,86.59,86.41,86.56,18599.0,86.4426,86.4826,86.3028,86.4526,18599.0
2024-05-06 12:00:00,86.58,86.6,86.42,86.55,21812.0,86.4726,86.4926,86.3128,86.4426,21812.0
2024-05-06 12:30:00,86.56,86.68,86.55,86.66,20265.0,86.4526,86.5725,86.4426,86.5525,20265.0
2024-05-06 13:00:00,86.66,86.72,86.57,86.64,19283.0,86.5525,86.6124,86.4626,86.5325,19283.0
2024-05-06 13:30:00,86.63,86.66,86.49,86.55,22710.0,86.5225,86.5525,86.3827,86.4426,22710.0
2024-05-06 14:00:00,86.55,86.81,86.53,86.79,23286.0,86.4426,86.7023,86.4226,86.6823,23286.0
2024-05-06 14:30:00,86.79,86.9,86.73,86.73,22271.0,86.6823,86.7922,86.6224,86.6224,22271.0
2024-05-06 15:00:00,86.73,86.82,86.64,86.74,47126.0,86.6224,86.7123,86.5325,86.6324,47126.0
2024-05-06 15:30:00,86.74,86.97,86.66,86.87,118522.0,86.6324,86.8621,86.5525,86.7622,118522.0
2024-05-07 09:30:00,87.1,87.37,86.99,87.08,43143.0,86.9919,87.2616,86.8821,86.972,43143.0
2024-05-07 10:00:00,87.05,87.21,86.82,87.06,29295.0,86.942,87.1018,86.7123,86.952,29295.0
2024-05-07 10:30:00,87.05,87.31,86.95,87.31,33130.0,86.942,87.2017,86.8421,87.2017,33130.0
2024-05-07 11:00:00,87.32,87.54,87.28,87.47,49660.0,87.2117,87.4314,87.1717,87.3615,49660.0
2024-05-07 11:30:00,87.45,87.65,87.41,87.54,19149.0,87.3415,87.5413,87.3016,87.4314,19149.0
2024-05-07 12:00:00,87.53,87.66,87.48,87.51,18379.0,87.4214,87.5512,87.3715,87.4014,18379.0
2024-05-07 12:30:00,87.53,87.63,87.48,87.56,23807.0,87.4214,87.5213,87.3715,87.4514,23807.0
2024-05-07 13:00:00,87.54,87.61,87.5,87.59,17032.0,87.4314,87.5013,87.3914,87.4813,17032.0
2024-05-07 13:30:00,87.58,87.68,87.55,87.56,28137.0,87.4713,87.5712,87.4414,87.4514,28137.0
2024-05-07 14:00:00,87.54,87.57,87.36,87.53,37276.0,87.4314,87.4614,87.2516,87.4214,37276.0
2024-05-07 14:30:00,87.52,87.56,87.42,87.5,23447.0,87.4114,87.4514,87.3115,87.3914,23447.0
2024-05-07 15:00:00,87.49,87.49,87.23,87.26,50379.0,87.3815,87.3815,87.1218,87.1517,50379.0
2024-05-07 15:30:00,87.25,87.54,87.21,87.5,85563.0,87.1418,87.4314,87.1018,87.3914,85563.0
2024-05-08 09:30:00,87.17,87.86,87.07,87.48,26556.0,87.0619,87.751,86.962,87.3715,26556.0
2024-05-08 10:00:00,87.48,87.57,87.34,87.53,40088.0,87.3715,87.4614,87.2316,87.4214,40088.0
2024-05-08 10:30:00,87.51,87.65,87.49,87.51,19272.0,87.4014,87.5413,87.3815,87.4014,19272.0
2024-05-08 11:00:00,87.54,87.61,87.24,87.37,49567.0,87.4314,87.5013,87.1318,87.2616,49567.0
2024-05-08 11:30:00,87.35,87.47,87.25,87.25,24760.0,87.2416,87.3615,87.1418,87.1418,24760.0
2024-05-08 12:00:00,87.26,87.39,87.18,87.19,27713.0,87.1517,87.2816,87.0718,87.0818,27713.0
2024-05-08 12:30:00,87.19,87.21,86.75,86.79,90725.0,87.0818,87.1018,86.6424,86.6823,90725.0
2024-05-08 13:00:00,86.79,86.94,86.72,86.89,40111.0,86.6823,86.8321,86.6124,86.7822,40111.0
2024-05-08 13:30:00,86.87,86.91,86.76,86.86,48373.0,86.7622,86.8022,86.6524,86.7522,48373.0
2024-05-08 14:00:00,86.86,86.98,86.77,86.97,49731.0,86.7522,86.8721,86.6624,86.8621,49731.0
2024-05-08 14:30:00,86.96,87.01,86.74,86.78,50607.0,86.8521,86.9021,86.6324,86.6723,50607.0
2024-05-08 15:00:00,86.78,87.11,86.72,87.1,30901.0,86.6723,87.0019,86.6124,86.9919,30901.0
2024-05-08 15:30:00,87.09,87.18,86.7,86.72,133830.0,86.982,87.0718,86.5924,86.6124,133830.0
2024-05-09 09:30:00,87.0,87.47,86.98,87.33,38911.0,86.8921,87.3615,86.8721,87.2217,38911.0
2024-05-09 10:00:00,87.34,87.69,87.2,87.67,57292.0,87.2316,87.5812,87.0918,87.5612,57292.0
2024-05-09 10:30:00,87.67,87.94,87.67,87.86,46752.0,87.5612,87.8309,87.5612,87.751,46752.0
2024-05-09 11:00:00,87.87,88.1,87.87,87.98,68255.0,87.761,87.9907,87.761,87.8709,68255.0
2024-05-09 11:30:00,87.98,88.22,87.91,87.99,32290.0,87.8709,88.1106,87.8009,87.8808,32290.0
2024-05-09 12:00:00,87.99,88.04,87.79,87.79,65054.0,87.8808,87.9308,87.6811,87.6811,65054.0
2024-05-09 12:30:00,87.78,88.06,87.73,88.01,48949.0,87.6711,87.9508,87.6212,87.9008,48949.0
2024-05-09 13:00:00,87.99,88.08,87.92,88.07,19805.0,87.8808,87.9707,87.8109,87.9607,19805.0
2024-05-09 13:30:00,88.07,88.07,87.97,87.99,30035.0,87.9607,87.9607,87.8609,87.8808,30035.0
2024-05-09 14:00:00,88.0,88.0,87.89,87.91,22999.0,87.8908,87.8908,87.781,87.8009,22999.0
2024-05-09 14:30:00,87.91,88.18,87.9,88.16,28937.0,87.8009,88.0706,87.791,88.0506,28937.0
2024-05-09 15:00:00,88.16,88.51,88.14,88.51,35359.0,88.0506,88.4002,88.0307,88.4002,35359.0
2024-05-09 15:30:00,88.5,88.68,88.47,88.51,154964.0,88.3902,88.57,88.3602,88.4002,154964.0
2024-05-10 09:30:00,88.83,89.16,88.45,89.06,26679.0,88.7198,89.0494,88.3403,88.9495,26679.0
2024-05-10 10:00:00,89.04,89.04,88.53,88.54,34767.0,88.9295,88.9295,88.4202,88.4302,34767.0
2024-05-10 10:30:00,88.54,88.67,88.4,88.53,32410.0,88.4302,88.56,88.2903,88.4202,32410.0
2024-05-10 11:00:00,88.52,88.63,88.49,88.55,21245.0,88.4102,88.52,88.3802,88.4401,21245.0
2024-05-10 11:30:00,88.55,88.55,88.19,88.24,39685.0,88.4401,88.4401,88.0806,88.1305,39685.0
2024-05-10 12:00:00,88.2,88.43,88.17,88.35,64052.0,88.0906,88.3203,88.0606,88.2404,64052.0
2024-05-10 12:30:00,88.34,88.44,88.31,88.4,21706.0,88.2304,88.3303,88.2004,88.2903,21706.0
2024-05-10 13:00:00,88.41,88.45,88.31,88.39,18420.0,88.3003,88.3403,88.2004,88.2803,18420.0
2024-05-10 13:30:00,88.4,88.43,88.27,88.41,20330.0,88.2903,88.3203,88.1605,88.3003,20330.0
2024-05-10 14:00:00,88.4,88.5,88.31,88.48,20083.0,88.2903,88.3902,88.2004,88.3702,20083.0
2024-05-10 14:30:00,88.48,88.64,88.47,88.6,27087.0,88.3702,88.53,88.3602,88.4901,27087.0
2024-05-10 15:00:00,88.61,88.69,88.55,88.67,25150.0,88.5001,88.58,88.4401,88.56,25150.0
2024-05-10 15:30:00,88.66,88.71,88.54,88.55,104619.0,88.55,88.5999,88.4302,88.4401,104619.0
2024-05-13 09:30:00,88.59,88.98,88.46,88.89,32975.0,88.4801,88.8696,88.3503,88.7797,32975.0
2024-05-13 10:00:00,88.92,88.98,88.85,88.95,38068.0,88.8097,88.8696,88.7398,88.8396,38068.0
2024-05-13 10:30:00,88.95,88.97,88.73,88.86,29576.0,88.8396,88.8596,88.6199,88.7498,29576.0
2024-05-13 11:00:00,88.85,88.97,88.78,88.84,38051.0,88.7398,88.8596,88.6699,88.7298,38051.0
2024-05-13 11:30:00,88.84,88.94,88.78,88.81,19564.0,88.7298,88.8297,88.6699,88.6998,19564.0
2024-05-13 12:00:00,88.8,88.81,88.48,88.54,28413.0,88.6898,88.6998,88.3702,88.4302,28413.0
2024-05-13 12:30:00,88.52,88.56,88.17,88.23,18126.0,88.4102,88.4501,88.0606,88.1205,18126.0
2024-05-13 13:00:00,88.21,88.21,87.7,87.81,17767.0,88.1006,88.1006,87.5912,87.7011,17767.0
2024-05-13 13:30:00,87.83,88.01,87.79,88.0,23619.0,87.721,87.9008,87.6811,87.8908,23619.0
2024-05-13 14:00:00,88.01,88.05,87.93,88.01,25158.0,87.9008,87.9408,87.8209,87.9008,25158.0
2024-05-13 14:30:00,88.01,88.04,87.9,87.91,26113.0,87.9008,87.9308,87.791,87.8009,26113.0
2024-05-13 15:00:00,87.92,87.99,87.82,87.84,27751.0,87.8109,87.8808,87.711,87.731,27751.0
2024-05-13 15:30:00,87.84,87.99,87.83,87.87,97915.0,87.731,87.8808,87.721,87.761,97915.0
2024-05-14 09:30:00,87.97,87.97,87.46,87.89,20124.0,87.8609,87.8609,87.3515,87.781,20124.0
2024-05-14 10:00:00,87.93,88.05,87.68,87.7,34103.0,87.8209,87.9408,87.5712,87.5912,34103.0
2024-05-14 10:30:00,87.73,87.76,87.52,87.52,27684.0,87.6212,87.6511,87.4114,87.4114,27684.0
2024-05-14 11:00:00,87.54,87.65,87.49,87.65,13843.0,87.4314,87.5413,87.3815,87.5413,13843.0
2024-05-14 11:30:00,87.63,87.67,87.48,87.51,14913.0,87.5213,87.5612,87.3715,87.4014,14913.0
2024-05-14 12:00:00,87.52,87.7,87.51,87.65,13701.0,87.4114,87.5912,87.4014,87.5413,13701.0
2024-05-14 12:30:00,87.64,87.76,87.62,87.64,15127.0,87.5313,87.6511,87.5113,87.5313,15127.0
2024-05-14 13:00:00,87.63,87.71,87.59,87.61,12638.0,87.5213,87.6012,87.4813,87.5013,12638.0
2024-05-14 13:30:00,87.6,87.76,87.6,87.72,19683.0,87.4913,87.6511,87.4913,87.6112,19683.0
2024-05-14 14:00:00,87.73,87.81,87.7,87.8,15659.0,87.6212,87.7011,87.5912,87.6911,15659.0
2024-05-14 14:30:00,87.8,87.99,87.77,87.96,26185.0,87.6911,87.8808,87.6611,87.8509,26185.0
2024-05-14 15:00:00,87.95,88.0,87.91,88.0,20713.0,87.8409,87.8908,87.8009,87.8908,20713.0
2024-05-14 15:30:00,87.99,88.15,87.93,88.07,100964.0,87.8808,88.0406,87.8209,87.9607,100964.0
2024-05-15 09:30:00,88.43,88.64,88.1,88.37,18403.0,88.3203,88.53,87.9907,88.2604,18403.0
2024-05-15 10:00:00,88.36,88.36,88.11,88.15,22361.0,88.2504,88.2504,88.0007,88.0406,22361.0
2024-05-15 10:30:00,88.1,88.3,88.04,88.23,16083.0,87.9907,88.1905,87.9308,88.1205,16083.0
2024-05-15 11:00:00,88.23,88.23,88.08,88.16,12642.0,88.1205,88.1205,87.9707,88.0506,12642.0
2024-05-15 11:30:00,88.16,88.29,88.06,88.09,22530.0,88.0506,88.1805,87.9508,87.9807,22530.0
2024-05-15 12:00:00,88.05,88.21,88.02,88.19,14475.0,87.9408,88.1006,87.9108,88.0806,14475.0
2024-05-15 12:30:00,88.18,88.25,88.12,88.22,16870.0,88.0706,88.1405,88.0107,88.1106,16870.0
2024-05-15 13:00:00,88.23,88.37,88.22,88.34,11226.0,88.1205,88.2604,88.1106,88.2304,11226.0
2024-05-15 13:30:00,88.34,88.39,88.14,88.29,23323.0,88.2304,88.2803,88.0307,88.1805,23323.0
2024-05-15 14:00:00,88.29,88.39,88.09,88.13,19642.0,88.1805,88.2803,87.9807,88.0207,19642.0
2024-05-15 14:30:00,88.12,88.16,87.96,88.04,27067.0,88.0107,88.0506,87.8509,87.9308,27067.0
2024-05-15 15:00:00,88.04,88.06,87.56,87.76,59126.0,87.9308,87.9508,87.4514,87.6511,59126.0
2024-05-15 15:30:00,87.75,88.19,87.68,88.17,137921.0,87.6411,88.0806,87.5712,88.0606,137921.0
2024-05-16 09:30:00,88.0,88.14,87.58,87.72,42598.0,87.8908,88.0307,87.4713,87.6112,42598.0
2024-05-16 10:00:00,87.73,87.84,87.49,87.53,29835.0,87.6212,87.731,87.3815,87.4214,29835.0
2024-05-16 10:30:00,87.51,87.75,87.42,87.67,22601.0,87.4014,87.6411,87.3115,87.5612,22601.0
2024-05-16 11:00:00,87.67,87.68,87.49,87.61,20084.0,87.5612,87.5712,87.3815,87.5013,20084.0
2024-05-16 11:30:00,87.59,87.59,87.47,87.51,14722.0,87.4813,87.4813,87.3615,87.4014,14722.0
2024-05-16 12:00:00,87.5,87.56,87.46,87.49,22683.0,87.3914,87.4514,87.3515,87.3815,22683.0
2024-05-16 12:30:00,87.5,87.65,87.49,87.57,11334.0,87.3914,87.5413,87.3815,87.4614,11334.0
2024-05-16 13:00:00,87.51,87.61,87.46,87.48,18710.0,87.4014,87.5013,87.3515,87.3715,18710.0
2024-05-16 13:30:00,87.46,87.55,87.37,87.39,39744.0,87.3515,87.4414,87.2616,87.2816,39744.0
2024-05-16 14:00:00,87.39,87.5,87.36,87.47,30690.0,87.2816,87.3914,87.2516,87.3615,30690.0
2024-05-16 14:30:00,87.44,87.56,87.44,87.52,25762.0,87.3315,87.4514,87.3315,87.4114,25762.0
2024-05-16 15:00:00,87.52,87.56,87.41,87.42,68879.0,87.4114,87.4514,87.3016,87.3115,68879.0
2024-05-16 15:30:00,87.44,87.76,87.38,87.49,234547.0,87.3315,87.6511,87.2716,87.3815,234547.0
2024-05-17 09:30:00,87.99,88.23,87.73,88.14,32781.0,87.8808,88.1205,87.6212,88.0307,32781.0
2024-05-17 10:00:00,88.08,88.08,87.75,87.93,49728.0,87.9707,87.9707,87.6411,87.8209,49728.0
2024-05-17 10:30:00,87.93,88.21,87.92,88.17,15388.0,87.8209,88.1006,87.8109,88.0606,15388.0
2024-05-17 11:00:00,88.15,88.21,87.94,88.09,56185.0,88.0406,88.1006,87.8309,87.9807,56185.0
2024-05-17 11:30:00,88.16,88.55,88.16,88.53,17398.0,88.0506,88.4401,88.0506,88.4202,17398.0
2024-05-17 12:00:00,88.51,88.61,88.46,88.59,32313.0,88.4002,88.5001,88.3503,88.4801,32313.0
2024-05-17 12:30:00,88.58,88.81,88.54,88.7,26778.0,88.4701,88.6998,88.4302,88.59,26778.0
2024-05-17 13:00:00,88.7,89.01,88.7,89.01,36821.0,88.59,88.8996,88.59,88.8996,36821.0
2024-05-17 13:30:00,89.02,89.24,88.99,89.07,22111.0,88.9096,89.1293,88.8796,88.9595,22111.0
2024-05-17 14:00:00,89.04,89.32,88.99,89.27,80109.0,88.9295,89.2092,88.8796,89.1593,80109.0
2024-05-17 14:30:00,89.26,89.37,89.26,89.32,11689.0,89.1493,89.2591,89.1493,89.2092,11689.0
2024-05-17 15:00:00,89.31,89.34,89.2,89.22,17079.0,89.1992,89.2292,89.0893,89.1093,17079.0
2024-05-17 15:30:00,89.23,89.25,88.95,89.17,128479.0,89.1193,89.1393,88.8396,89.0594,128479.0
2024-05-20 09:30:00,89.1,89.34,88.63,88.64,34246.0,88.9895,89.2292,88.52,88.53,34246.0
2024-05-20 10:00:00,88.64,88.86,88.42,88.85,25144.0,88.53,88.7498,88.3103,88.7398,25144.0
2024-05-20 10:30:00,88.86,88.89,88.63,88.72,18549.0,88.7498,88.7797,88.52,88.6099,18549.0
2024-05-20 11:00:00,88.75,88.83,88.63,88.83,14215.0,88.6399,88.7198,88.52,88.7198,14215.0
2024-05-20 11:30:00,88.81,88.94,88.8,88.91,64217.0,88.6998,88.8297,88.6898,88.7997,64217.0
2024-05-20 12:00:00,88.91,89.08,88.91,88.99,12474.0,88.7997,88.9695,88.7997,88.8796,12474.0
2024-05-20 12:30:00,89.0,89.03,88.78,88.81,31169.0,88.8896,88.9195,88.6699,88.6998,31169.0
2024-05-20 13:00:00,88.8,88.98,88.74,88.83,16355.0,88.6898,88.8696,88.6299,88.7198,16355.0
2024-05-20 13:30:00,88.84,88.92,88.7,88.71,21992.0,88.7298,88.8097,88.59,88.5999,21992.0
2024-05-20 14:00:00,88.7,88.7,88.5,88.62,11634.0,88.59,88.59,88.3902,88.5101,11634.0
2024-05-20 14:30:00,88.64,88.91,88.63,88.78,44627.0,88.53,88.7997,88.52,88.6699,44627.0
2024-05-20 15:00:00,88.78,88.9,88.76,88.89,32127.0,88.6699,88.7897,88.6499,88.7797,32127.0
2024-05-20 15:30:00,88.89,89.05,88.88,89.02,117472.0,88.7797,88.9395,88.7697,88.9096,117472.0
2024-05-21 09:30:00,89.0,89.16,88.83,88.83,17169.0,88.8896,89.0494,88.7198,88.7198,17169.0
2024-05-21 10:00:00,88.84,88.89,88.59,88.89,13039.0,88.7298,88.7797,88.4801,88.7797,13039.0
2024-05-21 10:30:00,88.89,89.07,88.89,89.02,17803.0,88.7797,88.9595,88.7797,88.9096,17803.0
2024-05-21 11:00:00,88.99,89.16,88.9,89.16,10301.0,88.8796,89.0494,88.7897,89.0494,10301.0
2024-05-21 11:30:00,89.15,89.15,89.08,89.09,8565.0,89.0394,89.0394,88.9695,88.9795,8565.0
2024-05-21 12:00:00,89.11,89.17,89.09,89.12,8755.0,88.9994,89.0594,88.9795,89.0094,8755.0
2024-05-21 12:30:00,89.13,89.24,89.1,89.22,12104.0,89.0194,89.1293,88.9895,89.1093,12104.0
2024-05-21 13:00:00,89.2,89.2,88.87,89.12,18551.0,89.0893,89.0893,88.7597,89.0094,18551.0
2024-05-21 13:30:00,89.12,89.26,89.12,89.25,25103.0,89.0094,89.1493,89.0094,89.1393,25103.0
2024-05-21 14:00:00,89.25,89.27,89.1,89.14,10712.0,89.1393,89.1593,88.9895,89.0294,10712.0
2024-05-21 14:30:00,89.14,89.15,88.89,88.9,30587.0,89.0294,89.0394,88.7797,88.7897,30587.0
2024-05-21 15:00:00,88.89,88.98,88.84,88.98,42497.0,88.7797,88.8696,88.7298,88.8696,42497.0
2024-05-21 15:30:00,88.97,89.02,88.75,88.82,117441.0,88.8596,88.9096,88.6399,88.7098,117441.0
2024-05-22 09:30:00,88.59,89.01,88.53,89.01,15494.0,88.4801,88.8996,88.4202,88.8996,15494.0
2024-05-22 10:00:00,89.01,89.12,88.8,89.06,13147.0,88.8996,89.0094,88.6898,88.9495,13147.0
2024-05-22 10:30:00,89.06,89.07,88.83,88.93,15937.0,88.9495,88.9595,88.7198,88.8197,15937.0
2024-05-22 11:00:00,88.94,89.0,88.85,88.94,10152.0,88.8297,88.8896,88.7398,88.8297,10152.0
2024-05-22 11:30:00,88.95,89.01,88.82,88.96,22755.0,88.8396,88.8996,88.7098,88.8496,22755.0
2024-05-22 12:00:00,88.96,89.36,88.96,89.36,11132.0,88.8496,89.2491,88.8496,89.2491,11132.0
2024-05-22 12:30:00,89.37,89.55,89.34,89.34,32190.0,89.2591,89.4389,89.2292,89.2292,32190.0
2024-05-22 13:00:00,89.34,89.34,89.15,89.18,8178.0,89.2292,89.2292,89.0394,89.0694,8178.0
2024-05-22 13:30:00,89.18,89.23,89.01,89.05,13931.0,89.0694,89.1193,88.8996,88.9395,13931.0
2024-05-22 14:00:00,89.09,89.09,88.59,88.59,39933.0,88.9795,88.9795,88.4801,88.4801,39933.0
2024-05-22 14:30:00,88.56,88.82,88.56,88.81,13208.0,88.4501,88.7098,88.4501,88.6998,13208.0
2024-05-22 15:00:00,88.81,88.92,88.73,88.86,18819.0,88.6998,88.8097,88.6199,88.7498,18819.0
2024-05-22 15:30:00,88.91,89.1,88.83,89.09,72299.0,88.7997,88.9895,88.7198,88.9795,72299.0
2024-05-23 09:30:00,89.4,89.4,88.36,88.51,21850.0,89.2891,89.2891,88.2504,88.4002,21850.0
2024-05-23 10:00:00,88.59,88.62,88.28,88.3,30885.0,88.4801,88.5101,88.1705,88.1905,30885.0
2024-05-23 10:30:00,88.23,88.28,88.02,88.18,20237.0,88.1205,88.1705,87.9108,88.0706,20237.0
2024-05-23 11:00:00,88.21,88.25,87.93,88.02,111889.0,88.1006,88.1405,87.8209,87.9108,111889.0
2024-05-23 11:30:00,88.02,88.11,87.97,87.97,15752.0,87.9108,88.0007,87.8609,87.8609,15752.0
2024-05-23 12:00:00,87.98,88.03,87.84,87.91,22333.0,87.8709,87.9208,87.731,87.8009,22333.0
2024-05-23 12:30:00,87.93,88.07,87.79,87.88,17831.0,87.8209,87.9607,87.6811,87.771,17831.0
2024-05-23 13:00:00,87.86,87.9,87.71,87.81,18270.0,87.751,87.791,87.6012,87.7011,18270.0
2024-05-23 13:30:00,87.81,87.81,87.49,87.5,15762.0,87.7011,87.7011,87.3815,87.3914,15762.0
2024-05-23 14:00:00,87.53,87.59,87.45,87.54,14006.0,87.4214,87.4813,87.3415,87.4314,14006.0
2024-05-23 14:30:00,87.53,87.66,87.46,87.5,13395.0,87.4214,87.5512,87.3515,87.3914,13395.0
2024-05-23 15:00:00,87.52,87.66,87.5,87.56,23328.0,87.4114,87.5512,87.3914,87.4514,23328.0
2024-05-23 15:30:00,87.57,87.78,87.48,87.76,74284.0,87.4614,87.6711,87.3715,87.6511,74284.0
2024-05-24 09:30:00,88.18,88.38,87.96,88.14,21341.0,88.0706,88.2704,87.8509,88.0307,21341.0
2024-05-24 10:00:00,88.2,88.35,88.09,88.1,20660.0,88.0906,88.2404,87.9807,87.9907,20660.0
2024-05-24 10:30:00,88.1,88.28,88.1,88.28,23184.0,87.9907,88.1705,87.9907,88.1705,23184.0
2024-05-24 11:00:00,88.3,88.63,88.3,88.41,17847.0,88.1905,88.52,88.1905,88.3003,17847.0
2024-05-24 11:30:00,88.45,88.53,88.39,88.42,15622.0,88.3403,88.4202,88.2803,88.3103,15622.0
2024-05-24 12:00:00,88.43,88.69,88.42,88.69,19009.0,88.3203,88.58,88.3103,88.58,19009.0
2024-05-24 12:30:00,88.71,88.73,88.42,88.42,18728.0,88.5999,88.6199,88.3103,88.3103,18728.0
2024-05-24 13:00:00,88.39,88.56,88.36,88.52,10233.0,88.2803,88.4501,88.2504,88.4102,10233.0
2024-05-24 13:30:00,88.49,88.51,88.33,88.4,15622.0,88.3802,88.4002,88.2204,88.2903,15622.0
2024-05-24 14:00:00,88.41,88.47,88.29,88.33,19833.0,88.3003,88.3602,88.1805,88.2204,19833.0
2024-05-24 14:30:00,88.33,88.57,88.32,88.46,19573.0,88.2204,88.4601,88.2104,88.3503,19573.0
2024-05-24 15:00:00,88.48,88.65,88.43,88.63,17751.0,88.3702,88.54,88.3203,88.52,17751.0
2024-05-24 15:30:00,88.59,88.74,88.52,88.63,67967.0,88.4801,88.6299,88.4102,88.52,67967.0
2024-05-28 09:30:00,88.63,88.66,88.13,88.16,15558.0,88.52,88.55,88.0207,88.0506,15558.0
2024-05-28 10:00:00,88.25,88.27,88.03,88.12,11301.0,88.1405,88.1605,87.9208,88.0107,11301.0
2024-05-28 10:30:00,88.2,88.21,88.04,88.08,10069.0,88.0906,88.1006,87.9308,87.9707,10069.0
2024-05-28 11:00:00,88.1,88.16,88.0,88.06,19172.0,87.9907,88.0506,87.8908,87.9508,19172.0
2024-05-28 11:30:00,88.02,88.04,87.8,87.93,19990.0,87.9108,87.9308,87.6911,87.8209,19990.0
2024-05-28 12:00:00,87.93,88.18,87.88,88.05,17425.0,87.8209,88.0706,87.771,87.9408,17425.0
2024-05-28 12:30:00,88.08,88.2,88.03,88.03,9402.0,87.9707,88.0906,87.9208,87.9208,9402.0
2024-05-28 13:00:00,88.05,88.16,87.9,88.01,20255.0,87.9408,88.0506,87.791,87.9008,20255.0
2024-05-28 13:30:00,88.0,88.07,87.62,87.72,16993.0,87.8908,87.9607,87.5113,87.6112,16993.0
2024-05-28 14:00:00,87.69,87.74,87.45,87.53,19374.0,87.5812,87.6311,87.3415,87.4214,19374.0
2024-05-28 14:30:00,87.52,87.59,87.39,87.55,13069.0,87.4114,87.4813,87.2816,87.4414,13069.0
2024-05-28 15:00:00,87.55,87.58,87.45,87.52,15114.0,87.4414,87.4713,87.3415,87.4114,15114.0
2024-05-28 15:30:00,87.52,87.64,87.42,87.5,143131.0,87.4114,87.5313,87.3115,87.3914,143131.0
2024-05-29 09:30:00,86.81,87.17,86.45,86.58,23621.0,86.7023,87.0619,86.3427,86.4726,23621.0
2024-05-29 10:00:00,86.6,86.6,86.08,86.19,36224.0,86.4926,86.4926,85.9732,86.0831,36224.0
2024-05-29 10:30:00,86.19,86.43,85.93,86.22,53038.0,86.0831,86.3228,85.8234,86.113,53038.0
2024-05-29 11:00:00,86.15,86.21,85.89,85.93,27999.0,86.0431,86.103,85.7834,85.8234,27999.0
2024-05-29 11:30:00,85.92,86.07,85.85,86.05,32147.0,85.8134,85.9632,85.7435,85.9432,32147.0
2024-05-29 12:00:00,86.01,86.25,85.94,86.2,16815.0,85.9033,86.143,85.8334,86.0931,16815.0
2024-05-29 12:30:00,86.2,86.24,86.05,86.19,19455.0,86.0931,86.133,85.9432,86.0831,19455.0
2024-05-29 13:00:00,86.2,86.28,86.11,86.2,14823.0,86.0931,86.173,86.0032,86.0931,14823.0
2024-05-29 13:30:00,86.19,86.28,86.03,86.26,26790.0,86.0831,86.173,85.9233,86.153,26790.0
2024-05-29 14:00:00,86.26,86.31,86.18,86.21,19695.0,86.153,86.2029,86.0731,86.103,19695.0
2024-05-29 14:30:00,86.21,86.26,86.07,86.12,27896.0,86.103,86.153,85.9632,86.0132,27896.0
2024-05-29 15:00:00,86.12,86.33,86.03,86.27,43810.0,86.0132,86.2229,85.9233,86.163,43810.0
2024-05-29 15:30:00,86.26,86.29,86.0,86.05,124297.0,86.153,86.1829,85.8933,85.9432,124297.0
2024-05-30 09:30:00,86.39,86.69,85.92,86.31,16377.0,86.2828,86.5825,85.8134,86.2029,16377.0
2024-05-30 10:00:00,86.36,86.68,86.29,86.56,22560.0,86.2529,86.5725,86.1829,86.4526,22560.0
2024-05-30 10:30:00,86.53,86.86,86.53,86.8,25413.0,86.4226,86.7522,86.4226,86.6923,25413.0
2024-05-30 11:00:00,86.8,87.04,86.72,86.99,26196.0,86.6923,86.932,86.6124,86.8821,26196.0
2024-05-30 11:30:00,87.0,87.04,86.83,86.88,23045.0,86.8921,86.932,86.7223,86.7722,23045.0
2024-05-30 12:00:00,86.87,86.93,86.64,86.64,27140.0,86.7622,86.8222,86.5325,86.5325,27140.0
2024-05-30 12:30:00,86.64,86.9,86.64,86.83,28794.0,86.5325,86.7922,86.5325,86.7223,28794.0
2024-05-30 13:00:00,86.81,86.82,86.62,86.62,20836.0,86.7023,86.7123,86.5125,86.5125,20836.0
2024-05-30 13:30:00,86.63,86.68,86.5,86.52,29382.0,86.5225,86.5725,86.3927,86.4127,29382.0
2024-05-30 14:00:00,86.5,86.56,86.22,86.28,30620.0,86.3927,86.4526,86.113,86.173,30620.0
2024-05-30 14:30:00,86.28,86.46,86.28,86.38,28966.0,86.173,86.3527,86.173,86.2728,28966.0
2024-05-30 15:00:00,86.38,86.39,86.08,86.18,48555.0,86.2728,86.2828,85.9732,86.0731,48555.0
2024-05-30 15:30:00,86.19,86.39,86.08,86.26,170848.0,86.0831,86.2828,85.9732,86.153,170848.0
2024-05-31 09:30:00,86.33,86.64,86.24,86.28,21065.0,86.2229,86.5325,86.133,86.173,21065.0
2024-05-31 10:00:00,86.28,86.5,86.19,86.33,15488.0,86.173,86.3927,86.0831,86.2229,15488.0
2024-05-31 10:30:00,86.21,86.67,86.15,86.67,25823.0,86.103,86.5625,86.0431,86.5625,25823.0
2024-05-31 11:00:00,86.66,86.92,86.62,86.66,24262.0,86.5525,86.8122,86.5125,86.5525,24262.0
2024-05-31 11:30:00,86.69,86.85,86.61,86.81,8662.0,86.5825,86.7423,86.5026,86.7023,8662.0
2024-05-31 12:00:00,86.79,86.79,86.61,86.78,22439.0,86.6823,86.6823,86.5026,86.6723,22439.0
2024-05-31 12:30:00,86.77,86.83,86.67,86.83,9036.0,86.6624,86.7223,86.5625,86.7223,9036.0
2024-05-31 13:00:00,86.83,86.94,86.82,86.92,11645.0,86.7223,86.8321,86.7123,86.8122,11645.0
2024-05-31 13:30:00,86.93,87.19,86.92,87.16,14171.0,86.8222,87.0818,86.8122,87.0519,14171.0
2024-05-31 14:00:00,87.18,87.33,87.14,87.27,19547.0,87.0718,87.2217,87.0319,87.1617,19547.0
2024-05-31 14:30:00,87.26,87.38,87.19,87.27,21741.0,87.1517,87.2716,87.0818,87.1617,21741.0
2024-05-31 15:00:00,87.26,87.32,87.06,87.06,61687.0,87.1517,87.2117,86.952,86.952,61687.0
2024-05-31 15:30:00,87.06,87.63,86.94,87.6,220613.0,86.952,87.5213,86.8321,87.4913,220613.0
2024-06-03 09:30:00,87.96,88.81,87.59,87.59,40746.0,87.8509,88.6998,87.4813,87.4813,40746.0
2024-06-03 10:00:00,87.71,87.83,87.3,87.47,27508.0,87.6012,87.721,87.1917,87.3615,27508.0
2024-06-03 10:30:00,87.39,87.61,86.94,87.09,79223.0,87.2816,87.5013,86.8321,86.982,79223.0
2024-06-03 11:00:00,87.07,87.25,86.8,87.04,32113.0,86.962,87.1418,86.6923,86.932,32113.0
2024-06-03 11:30:00,87.04,87.09,86.75,86.86,16071.0,86.932,86.982,86.6424,86.7522,16071.0
2024-06-03 12:00:00,86.93,87.03,86.34,86.59,14454.0,86.8222,86.922,86.2329,86.4826,14454.0
2024-06-03 12:30:00,86.55,86.83,86.5,86.83,13498.0,86.4426,86.7223,86.3927,86.7223,13498.0
2024-06-03 13:00:00,86.7,86.75,86.48,86.66,16415.0,86.5924,86.6424,86.3727,86.5525,16415.0
2024-06-03 13:30:00,86.67,86.86,86.64,86.86,16907.0,86.5625,86.7522,86.5325,86.7522,16907.0
2024-06-03 14:00:00,86.86,87.07,86.76,86.9,42575.0,86.7522,86.962,86.6524,86.7922,42575.0
2024-06-03 14:30:00,86.95,87.08,86.79,86.79,20550.0,86.8421,86.972,86.6823,86.6823,20550.0
2024-06-03 15:00:00,86.8,86.91,86.75,86.84,41375.0,86.6923,86.8022,86.6424,86.7323,41375.0
2024-06-03 15:30:00,86.81,87.45,86.77,87.29,249697.0,86.7023,87.3415,86.6624,87.1817,249697.0
2024-06-04 09:30:00,86.72,87.14,86.72,87.14,13684.0,86.6124,87.0319,86.6124,87.0319,13684.0
2024-06-04 10:00:00,87.17,87.25,86.89,86.96,36244.0,87.0619,87.1418,86.7822,86.8521,36244.0
2024-06-04 10:30:00,86.96,87.1,86.73,86.73,22112.0,86.8521,86.9919,86.6224,86.6224,22112.0
2024-06-04 11:00:00,86.72,86.73,86.46,86.47,23643.0,86.6124,86.6224,86.3527,86.3627,23643.0
2024-06-04 11:30:00,86.46,86.48,86.32,86.37,14891.0,86.3527,86.3727,86.2129,86.2628,14891.0
2024-06-04 12:00:00,86.38,86.42,86.24,86.4,17347.0,86.2728,86.3128,86.133,86.2928,17347.0
2024-06-04 12:30:00,86.37,86.37,86.18,86.22,10666.0,86.2628,86.2628,86.0731,86.113,10666.0
2024-06-04 13:00:00,86.23,86.41,86.2,86.39,28544.0,86.123,86.3028,86.0931,86.2828,28544.0
2024-06-04 13:30:00,86.42,86.46,86.29,86.32,19937.0,86.3128,86.3527,86.1829,86.2129,19937.0
2024-06-04 14:00:00,86.32,86.75,86.32,86.64,24730.0,86.2129,86.6424,86.2129,86.5325,24730.0
2024-06-04 14:30:00,86.63,86.67,86.54,86.6,24219.0,86.5225,86.5625,86.4326,86.4926,24219.0
2024-06-04 15:00:00,86.58,86.67,86.44,86.63,60400.0,86.4726,86.5625,86.3328,86.5225,60400.0
2024-06-04 15:30:00,86.65,87.03,86.61,87.01,131033.0,86.5425,86.922,86.5026,86.9021,131033.0
2024-06-05 09:30:00,87.06,87.06,86.14,86.14,13017.0,86.952,86.952,86.0331,86.0331,13017.0
2024-06-05 10:00:00,86.13,86.37,85.91,86.35,18206.0,86.0231,86.2628,85.8034,86.2429,18206.0
2024-06-05 10:30:00,86.39,86.6,86.27,86.35,21679.0,86.2828,86.4926,86.163,86.2429,21679.0
2024-06-05 11:00:00,86.33,86.64,86.31,86.64,12474.0,86.2229,86.5325,86.2029,86.5325,12474.0
2024-06-05 11:30:00,86.62,86.68,86.41,86.46,19592.0,86.5125,86.5725,86.3028,86.3527,19592.0
2024-06-05 12:00:00,86.48,86.52,86.33,86.38,30511.0,86.3727,86.4127,86.2229,86.2728,30511.0
2024-06-05 12:30:00,86.41,86.43,86.16,86.16,17320.0,86.3028,86.3228,86.0531,86.0531,17320.0
2024-06-05 13:00:00,86.17,86.28,86.09,86.23,22606.0,86.0631,86.173,85.9832,86.123,22606.0
2024-06-05 13:30:00,86.25,86.38,86.23,86.29,21109.0,86.143,86.2728,86.123,86.1829,21109.0
2024-06-05 14:00:00,86.31,86.44,86.27,86.43,20945.0,86.2029,86.3328,86.163,86.3228,20945.0
2024-06-05 14:30:00,86.42,86.65,86.42,86.64,24561.0,86.3128,86.5425,86.3128,86.5325,24561.0
2024-06-05 15:00:00,86.62,86.73,86.55,86.64,25122.0,86.5125,86.6224,86.4426,86.5325,25122.0
2024-06-05 15:30:00,86.64,86.69,86.51,86.55,119106.0,86.5325,86.5825,86.4027,86.4426,119106.0
2024-06-06 09:30:00,86.16,86.59,86.01,86.58,40943.0,86.0531,86.4826,85.9033,86.4726,40943.0
2024-06-06 10:00:00,86.59,86.65,86.28,86.48,42136.0,86.4826,86.5425,86.173,86.3727,42136.0
2024-06-06 10:30:00,86.43,86.43,86.11,86.23,16184.0,86.3228,86.3228,86.0032,86.123,16184.0
2024-06-06 11:00:00,86.31,86.55,86.27,86.32,16525.0,86.2029,86.4426,86.163,86.2129,16525.0
2024-06-06 11:30:00,86.35,86.43,86.16,86.23,27172.0,86.2429,86.3228,86.0531,86.123,27172.0
2024-06-06 12:00:00,86.22,86.24,85.98,86.01,35146.0,86.113,86.133,85.8733,85.9033,35146.0
2024-06-06 12:30:00,86.0,86.07,85.94,85.98,15330.0,85.8933,85.9632,85.8334,85.8733,15330.0
2024-06-06 13:00:00,85.96,85.96,85.79,85.83,11999.0,85.8534,85.8534,85.6836,85.7235,11999.0
2024-06-06 13:30:00,85.84,85.89,85.76,85.77,15978.0,85.7335,85.7834,85.6536,85.6636,15978.0
2024-06-06 14:00:00,85.76,85.77,85.49,85.69,18854.0,85.6536,85.6636,85.3839,85.5837,18854.0
2024-06-06 14:30:00,85.68,85.81,85.65,85.77,19517.0,85.5737,85.7035,85.5437,85.6636,19517.0
2024-06-06 15:00:00,85.79,85.81,85.62,85.68,19152.0,85.6836,85.7035,85.5138,85.5737,19152.0
2024-06-06 15:30:00,85.68,85.86,85.53,85.81,108452.0,85.5737,85.7535,85.4239,85.7035,108452.0
2024-06-07 09:30:00,85.65,85.83,85.0,85.72,94996.0,85.5437,85.7235,84.8945,85.6137,94996.0
2024-06-07 10:00:00,85.75,86.26,85.75,86.23,16092.0,85.6436,86.153,85.6436,86.123,16092.0
2024-06-07 10:30:00,86.23,86.4,86.06,86.26,17916.0,86.123,86.2928,85.9532,86.153,17916.0
2024-06-07 11:00:00,86.26,86.32,86.14,86.23,29234.0,86.153,86.2129,86.0331,86.123,29234.0
2024-06-07 11:30:00,86.2,86.33,86.17,86.18,13749.0,86.0931,86.2229,86.0631,86.0731,13749.0
2024-06-07 12:00:00,86.21,86.3,86.04,86.3,9278.0,86.103,86.1929,85.9333,86.1929,9278.0
2024-06-07 12:30:00,86.3,86.3,85.97,85.99,13620.0,86.1929,86.1929,85.8633,85.8833,13620.0
2024-06-07 13:00:00,85.98,86.15,85.76,86.03,13700.0,85.8733,86.0431,85.6536,85.9233,13700.0
2024-06-07 13:30:00,86.0,86.01,85.9,85.92,17069.0,85.8933,85.9033,85.7934,85.8134,17069.0
2024-06-07 14:00:00,85.9,85.98,85.83,85.9,18230.0,85.7934,85.8733,85.7235,85.7934,18230.0
2024-06-07 14:30:00,85.9,85.99,85.86,85.88,16942.0,85.7934,85.8833,85.7535,85.7735,16942.0
2024-06-07 15:00:00,85.86,85.95,85.73,85.73,24108.0,85.7535,85.8434,85.6236,85.6236,24108.0
2024-06-07 15:30:00,85.74,85.84,85.56,85.6,51242.0,85.6336,85.7335,85.4539,85.4938,51242.0
2024-06-10 09:30:00,85.38,85.89,85.24,85.83,29715.0,85.2741,85.7834,85.1343,85.7235,29715.0
2024-06-10 10:00:00,85.82,86.12,85.71,85.81,19488.0,85.7135,86.0132,85.6037,85.7035,19488.0
2024-06-10 10:30:00,85.81,86.07,85.77,85.89,17073.0,85.7035,85.9632,85.6636,85.7834,17073.0
2024-06-10 11:00:00,85.86,85.86,85.68,85.79,11974.0,85.7535,85.7535,85.5737,85.6836,11974.0
2024-06-10 11:30:00,85.81,85.89,85.75,85.89,14538.0,85.7035,85.7834,85.6436,85.7834,14538.0
2024-06-10 12:00:00,85.87,85.92,85.8,85.91,16518.0,85.7635,85.8134,85.6936,85.8034,16518.0
2024-06-10 12:30:00,85.91,85.91,85.83,85.88,16428.0,85.8034,85.8034,85.7235,85.7735,16428.0
2024-06-10 13:00:00,85.87,85.9,85.74,85.87,16012.0,85.7635,85.7934,85.6336,85.7635,16012.0
2024-06-10 13:30:00,85.87,86.14,85.86,86.1,17502.0,85.7635,86.0331,85.7535,85.9932,17502.0
2024-06-10 14:00:00,86.08,86.3,86.04,86.24,50600.0,85.9732,86.1929,85.9333,86.133,50600.0
2024-06-10 14:30:00,86.28,86.28,86.02,86.06,20749.0,86.173,86.173,85.9133,85.9532,20749.0
2024-06-10 15:00:00,86.07,86.18,86.03,86.17,23752.0,85.9632,86.0731,85.9233,86.0631,23752.0
2024-06-10 15:30:00,86.19,86.37,86.05,86.35,140042.0,86.0831,86.2628,85.9432,86.2429,140042.0
2024-06-11 09:30:00,85.86,85.94,84.91,85.38,21670.0,85.7535,85.8334,84.8047,85.2741,21670.0
2024-06-11 10:00:00,85.38,85.45,85.11,85.38,20805.0,85.2741,85.344,85.0044,85.2741,20805.0
2024-06-11 10:30:00,85.37,85.51,85.3,85.5,32279.0,85.2641,85.4039,85.1942,85.3939,32279.0
2024-06-11 11:00:00,85.55,85.59,85.2,85.23,22603.0,85.4439,85.4838,85.0943,85.1243,22603.0
2024-06-11 11:30:00,85.24,85.44,85.21,85.44,24575.0,85.1343,85.334,85.1043,85.334,24575.0
2024-06-11 12:00:00,85.43,85.44,85.29,85.38,29219.0,85.324,85.334,85.1842,85.2741,29219.0
2024-06-11 12:30:00,85.38,85.51,85.38,85.42,14747.0,85.2741,85.4039,85.2741,85.314,14747.0
2024-06-11 13:00:00,85.41,85.44,85.25,85.38,46785.0,85.304,85.334,85.1442,85.2741,46785.0
2024-06-11 13:30:00,85.41,85.52,85.37,85.42,23896.0,85.304,85.4139,85.2641,85.314,23896.0
2024-06-11 14:00:00,85.42,85.48,85.33,85.48,49817.0,85.314,85.374,85.2241,85.374,49817.0
2024-06-11 14:30:00,85.5,85.63,85.4,85.59,24520.0,85.3939,85.5238,85.2941,85.4838,24520.0
2024-06-11 15:00:00,85.6,85.68,85.42,85.42,40524.0,85.4938,85.5737,85.314,85.314,40524.0
2024-06-11 15:30:00,85.42,85.57,85.28,85.45,138956.0,85.314,85.4638,85.1742,85.344,138956.0
2024-06-12 09:30:00,86.07,86.23,85.7,85.97,25867.0,85.9632,86.123,85.5937,85.8633,25867.0
2024-06-12 10:00:00,85.93,86.38,85.93,86.38,16777.0,85.8234,86.2728,85.8234,86.2728,16777.0
2024-06-12 10:30:00,86.35,86.39,86.11,86.22,19815.0,86.2429,86.2828,86.0032,86.113,19815.0
2024-06-12 11:00:00,86.22,86.38,86.15,86.38,20358.0,86.113,86.2728,86.0431,86.2728,20358.0
2024-06-12 11:30:00,86.39,86.47,86.28,86.4,14550.0,86.2828,86.3627,86.173,86.2928,14550.0
2024-06-12 12:00:00,86.4,86.57,86.39,86.45,20944.0,86.2928,86.4626,86.2828,86.3427,20944.0
2024-06-12 12:30:00,86.44,86.76,86.43,86.64,19735.0,86.3328,86.6524,86.3228,86.5325,19735.0
2024-06-12 13:00:00,86.63,86.76,86.57,86.66,19811.0,86.5225,86.6524,86.4626,86.5525,19811.0
2024-06-12 13:30:00,86.66,86.91,86.58,86.91,26141.0,86.5525,86.8022,86.4726,86.8022,26141.0
2024-06-12 14:00:00,86.89,86.89,86.33,86.75,45520.0,86.7822,86.7822,86.2229,86.6424,45520.0
2024-06-12 14:30:00,86.78,86.85,86.59,86.68,28483.0,86.6723,86.7423,86.4826,86.5725,28483.0
2024-06-12 15:00:00,86.66,86.77,86.47,86.54,33933.0,86.5525,86.6624,86.3627,86.4326,33933.0
2024-06-12 15:30:00,86.53,86.72,86.48,86.5,105480.0,86.4226,86.6124,86.3727,86.3927,105480.0
2024-06-13 09:30:00,86.16,86.19,85.34,85.36,19896.0,86.0531,86.0831,85.2341,85.2541,19896.0
2024-06-13 10:00:00,85.29,85.38,85.16,85.26,30974.0,85.1842,85.2741,85.0543,85.1542,30974.0
2024-06-13 10:30:00,85.23,85.48,85.15,85.45,17126.0,85.1243,85.374,85.0444,85.344,17126.0
2024-06-13 11:00:00,85.4,85.54,85.27,85.54,14959.0,85.2941,85.4339,85.1642,85.4339,14959.0
2024-06-13 11:30:00,85.52,85.54,85.38,85.38,22951.0,85.4139,85.4339,85.2741,85.2741,22951.0
2024-06-13 12:00:00,85.4,85.44,85.29,85.38,13074.0,85.2941,85.334,85.1842,85.2741,13074.0
2024-06-13 12:30:00,85.38,85.53,85.38,85.51,12716.0,85.2741,85.4239,85.2741,85.4039,12716.0
2024-06-13 13:00:00,85.5,85.63,85.42,85.5,39150.0,85.3939,85.5238,85.314,85.3939,39150.0
2024-06-13 13:30:00,85.49,85.66,85.46,85.54,24352.0,85.3839,85.5537,85.354,85.4339,24352.0
2024-06-13 14:00:00,85.48,85.63,85.47,85.59,22294.0,85.374,85.5238,85.364,85.4838,22294.0
2024-06-13 14:30:00,85.58,85.76,85.58,85.73,20166.0,85.4738,85.6536,85.4738,85.6236,20166.0
2024-06-13 15:00:00,85.75,85.78,85.53,85.69,25818.0,85.6436,85.6736,85.4239,85.5837,25818.0
2024-06-13 15:30:00,85.69,86.12,85.61,85.96,143528.0,85.5837,86.0132,85.5038,85.8534,143528.0
2024-06-14 09:30:00,85.15,85.44,84.65,84.74,18799.0,85.0643,85.354,84.5648,84.6547,18799.0
2024-06-14 10:00:00,84.64,84.64,84.25,84.42,30767.0,84.5548,84.5548,84.1652,84.335,30767.0
2024-06-14 10:30:00,84.36,84.48,84.11,84.48,35942.0,84.2751,84.395,84.0254,84.395,35942.0
2024-06-14 11:00:00,84.5,84.95,84.47,84.93,22535.0,84.415,84.8645,84.385,84.8445,22535.0
2024-06-14 11:30:00,84.93,85.01,84.86,84.98,24710.0,84.8445,84.9245,84.7746,84.8945,24710.0
2024-06-14 12:00:00,84.98,85.07,84.9,84.95,17061.0,84.8945,84.9844,84.8146,84.8645,17061.0
2024-06-14 12:30:00,84.95,85.24,84.91,85.2,20699.0,84.8645,85.1542,84.8246,85.1143,20699.0
2024-06-14 13:00:00,85.22,85.32,85.14,85.2,21980.0,85.1342,85.2341,85.0543,85.1143,21980.0
2024-06-14 13:30:00,85.2,85.23,84.92,84.95,29154.0,85.1143,85.1442,84.8345,84.8645,29154.0
2024-06-14 14:00:00,84.95,85.07,84.88,85.04,36425.0,84.8645,84.9844,84.7946,84.9544,36425.0
2024-06-14 14:30:00,85.05,85.24,85.01,85.18,23854.0,84.9644,85.1542,84.9245,85.0943,23854.0
2024-06-14 15:00:00,85.17,85.28,85.12,85.28,33178.0,85.0843,85.1942,85.0343,85.1942,33178.0
2024-06-14 15:30:00,85.27,85.38,85.22,85.24,116846.0,85.1842,85.2941,85.1342,85.1542,116846.0
2024-06-17 09:30:00,84.94,85.12,84.62,85.11,51730.0,84.8545,85.0343,84.5348,85.0244,51730.0
2024-06-17 10:00:00,85.14,85.33,85.01,85.27,45266.0,85.0543,85.2441,84.9245,85.1842,45266.0
2024-06-17 10:30:00,85.28,85.3,85.04,85.07,27547.0,85.1942,85.2142,84.9544,84.9844,27547.0
2024-06-17 11:00:00,85.07,85.36,85.07,85.29,27774.0,84.9844,85.2741,84.9844,85.2042,27774.0
2024-06-17 11:30:00,85.28,85.49,85.25,85.42,14384.0,85.1942,85.404,85.1642,85.334,14384.0
2024-06-17 12:00:00,85.44,85.7,85.44,85.65,71625.0,85.354,85.6138,85.354,85.5638,71625.0
2024-06-17 12:30:00,85.6,85.62,85.47,85.6,25662.0,85.5139,85.5338,85.384,85.5139,25662.0
2024-06-17 13:00:00,85.59,85.69,85.58,85.63,34836.0,85.5039,85.6038,85.4939,85.5438,34836.0
2024-06-17 13:30:00,85.65,85.96,85.63,85.83,55491.0,85.5638,85.8735,85.5438,85.7436,55491.0
2024-06-17 14:00:00,85.85,86.07,85.83,86.06,54556.0,85.7636,85.9834,85.7436,85.9734,54556.0
2024-06-17 14:30:00,86.06,86.08,85.95,85.99,30107.0,85.9734,85.9934,85.8635,85.9035,30107.0
2024-06-17 15:00:00,85.98,86.14,85.97,86.11,45641.0,85.8935,86.0533,85.8835,86.0233,45641.0
2024-06-17 15:30:00,86.1,86.14,85.74,85.94,193058.0,86.0134,86.0533,85.6537,85.8535,193058.0
2024-06-18 09:30:00,85.62,86.07,85.32,85.57,33060.0,85.5338,85.9834,85.2341,85.4839,33060.0
2024-06-18 10:00:00,85.56,85.8,85.49,85.76,11053.0,85.4739,85.7137,85.404,85.6737,11053.0
2024-06-18 10:30:00,85.75,85.89,85.58,85.78,11824.0,85.6637,85.8036,85.4939,85.6937,11824.0
2024-06-18 11:00:00,85.83,86.03,85.65,85.71,61244.0,85.7436,85.9434,85.5638,85.6238,61244.0
2024-06-18 11:30:00,85.69,86.01,85.65,85.95,21695.0,85.6038,85.9234,85.5638,85.8635,21695.0
2024-06-18 12:00:00,85.93,86.05,85.93,85.94,24045.0,85.8435,85.9634,85.8435,85.8535,24045.0
2024-06-18 12:30:00,85.92,85.98,85.84,85.92,13609.0,85.8335,85.8935,85.7536,85.8335,13609.0
2024-06-18 13:00:00,85.9,86.04,85.86,85.94,15829.0,85.8136,85.9534,85.7736,85.8535,15829.0
2024-06-18 13:30:00,85.93,85.93,85.82,85.85,17537.0,85.8435,85.8435,85.7336,85.7636,17537.0
2024-06-18 14:00:00,85.84,86.0,85.75,85.94,22336.0,85.7536,85.9135,85.6637,85.8535,22336.0
2024-06-18 14:30:00,85.94,86.03,85.89,85.91,16171.0,85.8535,85.9434,85.8036,85.8235,16171.0
2024-06-18 15:00:00,85.88,86.0,85.85,85.93,19578.0,85.7936,85.9135,85.7636,85.8435,19578.0
2024-06-18 15:30:00,85.93,86.01,85.79,85.94,95451.0,85.8435,85.9234,85.7037,85.8535,95451.0
2024-06-20 09:30:00,85.87,86.76,85.75,86.35,25889.0,85.7836,86.6727,85.6637,86.2631,25889.0
2024-06-20 10:00:00,86.38,86.65,86.32,86.58,24454.0,86.2931,86.5628,86.2331,86.4929,24454.0
2024-06-20 10:30:00,86.54,86.55,86.2,86.4,21134.0,86.4529,86.4629,86.1133,86.3131,21134.0
2024-06-20 11:00:00,86.41,86.6,86.36,86.52,16254.0,86.323,86.5129,86.2731,86.4329,16254.0
2024-06-20 11:30:00,86.53,86.65,86.48,86.64,16051.0,86.4429,86.5628,86.393,86.5528,16051.0
2024-06-20 12:00:00,86.6,86.69,86.54,86.63,18869.0,86.5129,86.6028,86.4529,86.5428,18869.0
2024-06-20 12:30:00,86.59,86.66,86.49,86.53,24360.0,86.5029,86.5728,86.403,86.4429,24360.0
2024-06-20 13:00:00,86.56,86.56,86.41,86.46,10844.0,86.4729,86.4729,86.323,86.373,10844.0
2024-06-20 13:30:00,86.45,86.51,86.33,86.48,12160.0,86.363,86.4229,86.2431,86.393,12160.0
2024-06-20 14:00:00,86.49,86.76,86.44,86.73,26976.0,86.403,86.6727,86.353,86.6427,26976.0
2024-06-20 14:30:00,86.73,86.81,86.65,86.71,14786.0,86.6427,86.7226,86.5628,86.6227,14786.0
2024-06-20 15:00:00,86.71,86.72,86.61,86.67,24486.0,86.6227,86.6327,86.5228,86.5828,24486.0
2024-06-20 15:30:00,86.65,86.68,86.23,86.26,106972.0,86.5628,86.5928,86.1432,86.1732,106972.0
2024-06-21 09:30:00,86.33,86.62,85.9,86.56,138596.0,86.2431,86.5328,85.8136,86.4729,138596.0
2024-06-21 10:00:00,86.58,86.87,86.51,86.82,17005.0,86.4929,86.7826,86.4229,86.7326,17005.0
2024-06-21 10:30:00,86.82,87.03,86.76,86.85,40037.0,86.7326,86.9424,86.6727,86.7626,40037.0
2024-06-21 11:00:00,86.84,86.98,86.59,86.59,13423.0,86.7526,86.8925,86.5029,86.5029,13423.0
2024-06-21 11:30:00,86.56,86.6,86.21,86.27,22328.0,86.4729,86.5129,86.1232,86.1832,22328.0
2024-06-21 12:00:00,86.26,86.4,86.2,86.37,20417.0,86.1732,86.3131,86.1133,86.2831,20417.0
2024-06-21 12:30:00,86.36,86.49,86.33,86.48,18522.0,86.2731,86.403,86.2431,86.393,18522.0
2024-06-21 13:00:00,86.47,86.55,86.44,86.47,17332.0,86.383,86.4629,86.353,86.383,17332.0
2024-06-21 13:30:00,86.44,86.59,86.44,86.47,17465.0,86.353,86.5029,86.353,86.383,17465.0
2024-06-21 14:00:00,86.49,86.49,86.27,86.43,22814.0,86.403,86.403,86.1832,86.343,22814.0
2024-06-21 14:30:00,86.41,86.42,86.27,86.34,19597.0,86.323,86.333,86.1832,86.2531,19597.0
2024-06-21 15:00:00,86.36,86.47,86.18,86.25,37821.0,86.2731,86.383,86.0933,86.1632,37821.0
2024-06-21 15:30:00,86.25,86.81,86.2,86.73,142723.0,86.1632,86.7226,86.1133,86.6427,142723.0
2024-06-24 09:30:00,86.96,87.84,86.8,87.84,26127.0,86.8725,87.7516,86.7127,87.7516,26127.0
2024-06-24 10:00:00,87.8,88.22,87.71,88.1,38850.0,87.7116,88.1312,87.6217,88.0113,38850.0
2024-06-24 10:30:00,88.11,88.51,87.97,88.51,28946.0,88.0213,88.4209,87.8815,88.4209,28946.0
2024-06-24 11:00:00,88.48,88.48,88.07,88.11,22235.0,88.391,88.391,87.9814,88.0213,22235.0
2024-06-24 11:30:00,88.13,88.14,88.03,88.06,8385.0,88.0413,88.0513,87.9414,87.9714,8385.0
2024-06-24 12:00:00,88.06,88.21,87.97,88.21,8593.0,87.9714,88.1212,87.8815,88.1212,8593.0
2024-06-24 12:30:00,88.21,88.25,88.08,88.13,14643.0,88.1212,88.1612,87.9914,88.0413,14643.0
2024-06-24 13:00:00,88.14,88.14,87.85,87.87,10521.0,88.0513,88.0513,87.7616,87.7816,10521.0
2024-06-24 13:30:00,87.89,87.91,87.77,87.78,15870.0,87.8016,87.8215,87.6817,87.6917,15870.0
2024-06-24 14:00:00,87.76,87.79,87.66,87.79,12768.0,87.6717,87.7017,87.5718,87.7017,12768.0
2024-06-24 14:30:00,87.79,87.84,87.7,87.73,15969.0,87.7017,87.7516,87.6117,87.6417,15969.0
2024-06-24 15:00:00,87.72,87.78,87.52,87.65,19074.0,87.6317,87.6917,87.4319,87.5618,19074.0
2024-06-24 15:30:00,87.66,87.72,87.4,87.48,84675.0,87.5718,87.6317,87.312,87.392,84675.0
2024-06-25 09:30:00,86.83,87.03,86.25,86.28,39776.0,86.7426,86.9424,86.1632,86.1932,39776.0
2024-06-25 10:00:00,86.19,86.43,86.19,86.4,21551.0,86.1033,86.343,86.1033,86.3131,21551.0
2024-06-25 10:30:00,86.4,86.45,85.98,86.12,44925.0,86.3131,86.363,85.8935,86.0333,44925.0
2024-06-25 11:00:00,86.11,86.12,85.96,86.01,15496.0,86.0233,86.0333,85.8735,85.9234,15496.0
2024-06-25 11:30:00,86.0,86.01,85.75,85.75,20199.0,85.9135,85.9234,85.6637,85.6637,20199.0
2024-06-25 12:00:00,85.75,86.02,85.67,85.98,34848.0,85.6637,85.9334,85.5838,85.8935,34848.0
2024-06-25 12:30:00,85.95,86.0,85.72,85.73,16657.0,85.8635,85.9135,85.6337,85.6437,16657.0
2024-06-25 13:00:00,85.73,85.94,85.72,85.94,23479.0,85.6437,85.8535,85.6337,85.8535,23479.0
2024-06-25 13:30:00,85.92,86.03,85.88,85.92,26588.0,85.8335,85.9434,85.7936,85.8335,26588.0
2024-06-25 14:00:00,85.91,86.14,85.91,86.08,22978.0,85.8235,86.0533,85.8235,85.9934,22978.0
2024-06-25 14:30:00,86.08,86.22,86.07,86.15,18387.0,85.9934,86.1332,85.9834,86.0633,18387.0
2024-06-25 15:00:00,86.13,86.29,86.01,86.27,34502.0,86.0433,86.2032,85.9234,86.1832,34502.0
2024-06-25 15:30:00,86.26,86.33,85.98,86.01,151438.0,86.1732,86.2431,85.8935,85.9234,151438.0
2024-06-26 09:30:00,85.66,86.08,85.66,85.94,28066.0,85.5738,85.9934,85.5738,85.8535,28066.0
2024-06-26 10:00:00,85.9,86.11,85.75,85.92,18180.0,85.8136,86.0233,85.6637,85.8335,18180.0
2024-06-26 10:30:00,85.92,86.0,85.52,85.93,32208.0,85.8335,85.9135,85.4339,85.8435,32208.0
2024-06-26 11:00:00,85.97,86.02,85.83,85.92,16408.0,85.8835,85.9334,85.7436,85.8335,16408.0
2024-06-26 11:30:00,85.9,86.18,85.89,86.16,16182.0,85.8136,86.0933,85.8036,86.0733,16182.0
2024-06-26 12:00:00,86.17,86.28,86.1,86.21,19858.0,86.0833,86.1932,86.0134,86.1232,19858.0
2024-06-26 12:30:00,86.19,86.26,86.09,86.26,14027.0,86.1033,86.1732,86.0034,86.1732,14027.0
2024-06-26 13:00:00,86.24,86.32,86.15,86.27,22173.0,86.1532,86.2331,86.0633,86.1832,22173.0
2024-06-26 13:30:00,86.27,86.5,86.27,86.4,25949.0,86.1832,86.413,86.1832,86.3131,25949.0
2024-06-26 14:00:00,86.4,86.43,86.29,86.37,22646.0,86.3131,86.343,86.2032,86.2831,22646.0
2024-06-26 14:30:00,86.36,86.47,86.26,86.47,19489.0,86.2731,86.383,86.1732,86.383,19489.0
2024-06-26 15:00:00,86.47,86.5,86.38,86.47,24863.0,86.383,86.413,86.2931,86.383,24863.0
2024-06-26 15:30:00,86.46,86.72,86.4,86.54,85613.0,86.373,86.6327,86.3131,86.4529,85613.0
2024-06-27 09:30:00,86.76,86.95,86.37,86.41,21606.0,86.6727,86.8625,86.2831,86.323,21606.0
2024-06-27 10:00:00,86.43,86.59,86.3,86.36,25982.0,86.343,86.5029,86.2132,86.2731,25982.0
2024-06-27 10:30:00,86.38,86.62,86.38,86.6,19260.0,86.2931,86.5328,86.2931,86.5129,19260.0
2024-06-27 11:00:00,86.58,86.58,86.38,86.47,23654.0,86.4929,86.4929,86.2931,86.383,23654.0
2024-06-27 11:30:00,86.46,86.49,86.36,86.39,13103.0,86.373,86.403,86.2731,86.3031,13103.0
2024-06-27 12:00:00,86.39,86.41,86.28,86.28,23534.0,86.3031,86.323,86.1932,86.1932,23534.0
2024-06-27 12:30:00,86.29,86.31,86.12,86.2,21371.0,86.2032,86.2231,86.0333,86.1133,21371.0
2024-06-27 13:00:00,86.21,86.33,86.21,86.31,21736.0,86.1232,86.2431,86.1232,86.2231,21736.0
2024-06-27 13:30:00,86.3,86.35,86.21,86.23,21257.0,86.2132,86.2631,86.1232,86.1432,21257.0
2024-06-27 14:00:00,86.22,86.22,85.94,85.98,36061.0,86.1332,86.1332,85.8535,85.8935,36061.0
2024-06-27 14:30:00,85.97,86.1,85.93,86.1,30020.0,85.8835,86.0134,85.8435,86.0134,30020.0
2024-06-27 15:00:00,86.1,86.18,86.05,86.15,33388.0,86.0134,86.0933,85.9634,86.0633,33388.0
2024-06-27 15:30:00,86.16,86.35,86.1,86.35,114999.0,86.0733,86.2631,86.0134,86.2631,114999.0
2024-06-28 09:30:00,86.73,87.17,86.29,86.44,16581.0,86.6427,87.0823,86.2032,86.353,16581.0
2024-06-28 10:00:00,86.47,86.93,86.45,86.88,20408.0,86.383,86.8425,86.363,86.7926,20408.0
2024-06-28 10:30:00,86.85,87.0,86.77,86.92,15036.0,86.7626,86.9125,86.6827,86.8325,15036.0
2024-06-28 11:00:00,86.82,86.85,86.65,86.66,20262.0,86.7326,86.7626,86.5628,86.5728,20262.0
2024-06-28 11:30:00,86.59,86.69,86.48,86.55,12224.0,86.5029,86.6028,86.393,86.4629,12224.0
2024-06-28 12:00:00,86.57,86.58,86.47,86.58,12324.0,86.4829,86.4929,86.383,86.4929,12324.0
2024-06-28 12:30:00,86.59,86.63,86.46,86.51,10306.0,86.5029,86.5428,86.373,86.4229,10306.0
2024-06-28 13:00:00,86.51,86.56,85.95,86.0,35388.0,86.4229,86.4729,85.8635,85.9135,35388.0
2024-06-28 13:30:00,86.0,86.0,85.82,85.96,28957.0,85.9135,85.9135,85.7336,85.8735,28957.0
2024-06-28 14:00:00,85.93,85.93,85.68,85.77,17554.0,85.8435,85.8435,85.5938,85.6837,17554.0
2024-06-28 14:30:00,85.78,85.78,85.54,85.66,29716.0,85.6937,85.6937,85.4539,85.5738,29716.0
2024-06-28 15:00:00,85.61,85.7,85.5,85.64,39259.0,85.5239,85.6138,85.414,85.5538,39259.0
2024-06-28 15:30:00,85.64,85.86,85.4,85.84,181391.0,85.5538,85.7736,85.3141,85.7536,181391.0
2024-07-01 09:30:00,86.48,87.03,86.01,86.46,19152.0,86.393,86.9424,85.9234,86.373,19152.0
2024-07-01 10:00:00,86.44,86.45,85.55,85.69,14228.0,86.353,86.363,85.4639,85.6038,14228.0
2024-07-01 10:30:00,85.67,85.68,85.2,85.4,15612.0,85.5838,85.5938,85.1143,85.3141,15612.0
2024-07-01 11:00:00,85.39,85.51,85.25,85.43,15904.0,85.3041,85.424,85.1642,85.344,15904.0
2024-07-01 11:30:00,85.43,85.61,85.38,85.59,15416.0,85.344,85.5239,85.2941,85.5039,15416.0
2024-07-01 12:00:00,85.62,85.72,85.38,85.61,22372.0,85.5338,85.6337,85.2941,85.5239,22372.0
2024-07-01 12:30:00,85.6,85.66,85.45,85.5,19946.0,85.5139,85.5738,85.364,85.414,19946.0
2024-07-01 13:00:00,85.49,85.55,85.35,85.42,19511.0,85.404,85.4639,85.2641,85.334,19511.0
2024-07-01 13:30:00,85.42,85.6,85.4,85.55,18763.0,85.334,85.5139,85.3141,85.4639,18763.0
2024-07-01 14:00:00,85.56,85.64,85.48,85.51,17394.0,85.4739,85.5538,85.394,85.424,17394.0
2024-07-01 14:30:00,85.51,85.58,85.46,85.55,18015.0,85.424,85.4939,85.374,85.4639,18015.0
2024-07-01 15:00:00,85.54,85.58,85.33,85.35,65784.0,85.4539,85.4939,85.2441,85.2641,65784.0
2024-07-01 15:30:00,85.35,85.6,85.33,85.35,96599.0,85.2641,85.5139,85.2441,85.2641,96599.0
2024-07-02 09:30:00,85.21,86.08,85.15,85.72,44268.0,85.1243,85.9934,85.0643,85.6337,44268.0
2024-07-02 10:00:00,85.67,85.97,85.52,85.93,15592.0,85.5838,85.8835,85.4339,85.8435,15592.0
2024-07-02 10:30:00,85.94,85.94,85.53,85.58,14936.0,85.8535,85.8535,85.4439,85.4939,14936.0
2024-07-02 11:00:00,85.59,85.66,85.52,85.59,7607.0,85.5039,85.5738,85.4339,85.5039,7607.0
2024-07-02 11:30:00,85.61,85.74,85.55,85.68,9167.0,85.5239,85.6537,85.4639,85.5938,9167.0
2024-07-02 12:00:00,85.68,85.74,85.61,85.68,19484.0,85.5938,85.6537,85.5239,85.5938,19484.0
2024-07-02 12:30:00,85.66,85.7,85.53,85.54,9348.0,85.5738,85.6138,85.4439,85.4539,9348.0
2024-07-02 13:00:00,85.61,85.71,85.59,85.64,28122.0,85.5239,85.6238,85.5039,85.5538,28122.0
2024-07-02 13:30:00,85.62,85.67,85.57,85.61,12452.0,85.5338,85.5838,85.4839,85.5239,12452.0
2024-07-02 14:00:00,85.61,85.62,85.47,85.47,21374.0,85.5239,85.5338,85.384,85.384,21374.0
2024-07-02 14:30:00,85.48,85.56,85.46,85.52,18145.0,85.394,85.4739,85.374,85.4339,18145.0
2024-07-02 15:00:00,85.53,85.55,85.37,85.53,40135.0,85.4439,85.4639,85.2841,85.4439,40135.0
2024-07-02 15:30:00,85.53,85.83,85.52,85.8,53259.0,85.4439,85.7436,85.4339,85.7137,53259.0
2024-07-03 09:30:00,85.7,86.26,85.59,86.03,64298.0,85.6138,86.1732,85.5039,85.9434,64298.0
2024-07-03 10:00:00,86.11,86.32,85.9,86.17,29073.0,86.0233,86.2331,85.8136,86.0833,29073.0
2024-07-03 10:30:00,86.21,86.25,85.82,85.88,35539.0,86.1232,86.1632,85.7336,85.7936,35539.0
2024-07-03 11:00:00,85.85,86.01,85.76,85.94,43067.0,85.7636,85.9234,85.6737,85.8535,43067.0
2024-07-03 11:30:00,85.98,86.04,85.8,85.84,22369.0,85.8935,85.9534,85.7137,85.7536,22369.0
2024-07-03 12:00:00,85.84,86.03,85.71,85.92,32977.0,85.7536,85.9434,85.6238,85.8335,32977.0
2024-07-03 12:30:00,85.91,86.23,85.89,86.23,138737.0,85.8235,86.1432,85.8036,86.1432,138737.0
2024-07-05 09:30:00,85.81,85.89,85.13,85.2,29922.0,85.7236,85.8036,85.0443,85.1143,29922.0
2024-07-05 10:00:00,85.15,85.15,84.67,84.68,42281.0,85.0643,85.0643,84.5848,84.5948,42281.0
2024-07-05 10:30:00,84.63,85.04,84.58,85.04,20282.0,84.5448,84.9544,84.4949,84.9544,20282.0
2024-07-05 11:00:00,85.05,85.06,84.65,84.71,29419.0,84.9644,84.9744,84.5648,84.6248,29419.0
2024-07-05 11:30:00,84.67,84.7,84.51,84.7,35908.0,84.5848,84.6148,84.425,84.6148,35908.0
2024-07-05 12:00:00,84.67,84.95,84.65,84.89,14157.0,84.5848,84.8645,84.5648,84.8046,14157.0
2024-07-05 12:30:00,84.89,84.95,84.78,84.92,14015.0,84.8046,84.8645,84.6947,84.8345,14015.0
2024-07-05 13:00:00,84.88,84.91,84.72,84.78,8872.0,84.7946,84.8246,84.6347,84.6947,8872.0
2024-07-05 13:30:00,84.76,84.92,84.74,84.84,9203.0,84.6747,84.8345,84.6547,84.7546,9203.0
2024-07-05 14:00:00,84.89,84.9,84.77,84.89,13484.0,84.8046,84.8146,84.6847,84.8046,13484.0
2024-07-05 14:30:00,84.87,84.94,84.84,84.86,13536.0,84.7846,84.8545,84.7546,84.7746,13536.0
2024-07-05 15:00:00,84.88,84.97,84.87,84.89,15603.0,84.7946,84.8845,84.7846,84.8046,15603.0
2024-07-05 15:30:00,84.88,85.44,84.81,84.96,147734.0,84.7946,85.354,84.7247,84.8745,147734.0
2024-07-08 09:30:00,85.27,85.86,85.07,85.7,17403.0,85.1842,85.7736,84.9844,85.6138,17403.0
2024-07-08 10:00:00,85.67,85.77,85.59,85.7,22064.0,85.5838,85.6837,85.5039,85.6138,22064.0
2024-07-08 10:30:00,85.65,85.95,85.63,85.81,11674.0,85.5638,85.8635,85.5438,85.7236,11674.0
2024-07-08 11:00:00,85.77,85.86,85.69,85.71,7566.0,85.6837,85.7736,85.6038,85.6238,7566.0
2024-07-08 11:30:00,85.66,85.7,85.27,85.34,10885.0,85.5738,85.6138,85.1842,85.2541,10885.0
2024-07-08 12:00:00,85.31,85.45,85.2,85.39,6399.0,85.2242,85.364,85.1143,85.3041,6399.0
2024-07-08 12:30:00,85.42,85.59,85.42,85.53,7130.0,85.334,85.5039,85.334,85.4439,7130.0
2024-07-08 13:00:00,85.55,85.56,85.44,85.48,12794.0,85.4639,85.4739,85.354,85.394,12794.0
2024-07-08 13:30:00,85.5,85.72,85.5,85.7,16052.0,85.414,85.6337,85.414,85.6138,16052.0
2024-07-08 14:00:00,85.72,85.78,85.68,85.71,8122.0,85.6337,85.6937,85.5938,85.6238,8122.0
2024-07-08 14:30:00,85.71,85.74,85.59,85.74,10293.0,85.6238,85.6537,85.5039,85.6537,10293.0
2024-07-08 15:00:00,85.71,85.79,85.69,85.74,15274.0,85.6238,85.7037,85.6038,85.6537,15274.0
2024-07-08 15:30:00,85.73,85.91,85.71,85.91,110291.0,85.6437,85.8235,85.6238,85.8235,110291.0
2024-07-09 09:30:00,85.84,85.99,85.61,85.69,12339.0,85.7536,85.9035,85.5239,85.6038,12339.0
2024-07-09 10:00:00,85.71,85.73,85.35,85.61,13926.0,85.6238,85.6437,85.2641,85.5239,13926.0
2024-07-09 10:30:00,85.61,85.72,85.6,85.72,4981.0,85.5239,85.6337,85.5139,85.6337,4981.0
2024-07-09 11:00:00,85.7,85.7,85.49,85.63,8046.0,85.6138,85.6138,85.404,85.5438,8046.0
2024-07-09 11:30:00,85.62,85.83,85.58,85.68,34612.0,85.5338,85.7436,85.4939,85.5938,34612.0
2024-07-09 12:00:00,85.67,85.78,85.6,85.75,8060.0,85.5838,85.6937,85.5139,85.6637,8060.0
2024-07-09 12:30:00,85.73,85.88,85.72,85.88,12432.0,85.6437,85.7936,85.6337,85.7936,12432.0
2024-07-09 13:00:00,85.87,85.95,85.83,85.92,7077.0,85.7836,85.8635,85.7436,85.8335,7077.0
2024-07-09 13:30:00,85.89,85.94,85.77,85.77,5625.0,85.8036,85.8535,85.6837,85.6837,5625.0
2024-07-09 14:00:00,85.8,85.81,85.69,85.7,7618.0,85.7137,85.7236,85.6038,85.6138,7618.0
2024-07-09 14:30:00,85.7,85.8,85.68,85.69,7021.0,85.6138,85.7137,85.5938,85.6038,7021.0
2024-07-09 15:00:00,85.7,85.7,85.53,85.54,11637.0,85.6138,85.6138,85.4439,85.4539,11637.0
2024-07-09 15:30:00,85.53,85.53,85.08,85.15,76670.0,85.4439,85.4439,84.9944,85.0643,76670.0
2024-07-10 09:30:00,85.22,85.69,85.2,85.55,60588.0,85.1342,85.6038,85.1143,85.4639,60588.0
2024-07-10 10:00:00,85.55,85.93,85.52,85.81,14061.0,85.4639,85.8435,85.4339,85.7236,14061.0
2024-07-10 10:30:00,85.76,85.89,85.61,85.89,14099.0,85.6737,85.8036,85.5239,85.8036,14099.0
2024-07-10 11:00:00,85.91,86.0,85.71,85.76,13933.0,85.8235,85.9135,85.6238,85.6737,13933.0
2024-07-10 11:30:00,85.79,85.83,85.67,85.78,17152.0,85.7037,85.7436,85.5838,85.6937,17152.0
2024-07-10 12:00:00,85.77,86.01,85.75,85.94,15965.0,85.6837,85.9234,85.6637,85.8535,15965.0
2024-07-10 12:30:00,85.92,86.02,85.8,85.9,30344.0,85.8335,85.9334,85.7137,85.8136,30344.0
2024-07-10 13:00:00,85.88,85.93,85.79,85.84,7172.0,85.7936,85.8435,85.7037,85.7536,7172.0
2024-07-10 13:30:00,85.83,85.89,85.79,85.85,8088.0,85.7436,85.8036,85.7037,85.7636,8088.0
2024-07-10 14:00:00,85.86,86.0,85.82,85.97,11315.0,85.7736,85.9135,85.7336,85.8835,11315.0
2024-07-10 14:30:00,85.99,86.07,85.9,85.99,19055.0,85.9035,85.9834,85.8136,85.9035,19055.0
2024-07-10 15:00:00,85.98,86.11,85.92,86.07,13570.0,85.8935,86.0233,85.8335,85.9834,13570.0
2024-07-10 15:30:00,86.07,86.35,85.98,86.32,88714.0,85.9834,86.2631,85.8935,86.2331,88714.0
2024-07-11 09:30:00,86.54,87.29,86.5,87.04,21327.0,86.4529,87.2022,86.413,86.9524,21327.0
2024-07-11 10:00:00,87.11,87.71,87.09,87.63,15666.0,87.0223,87.6217,87.0024,87.5418,15666.0
2024-07-11 10:30:00,87.63,87.92,87.58,87.87,33070.0,87.5418,87.8315,87.4919,87.7816,33070.0
2024-07-11 11:00:00,87.95,87.97,87.8,87.91,18416.0,87.8615,87.8815,87.7116,87.8215,18416.0
2024-07-11 11:30:00,87.95,88.24,87.95,88.02,41950.0,87.8615,88.1512,87.8615,87.9314,41950.0
2024-07-11 12:00:00,87.99,87.99,87.63,87.65,10222.0,87.9015,87.9015,87.5418,87.5618,10222.0
2024-07-11 12:30:00,87.65,87.89,87.65,87.86,18811.0,87.5618,87.8016,87.5618,87.7716,18811.0
2024-07-11 13:00:00,87.88,88.05,87.84,87.98,15353.0,87.7916,87.9614,87.7516,87.8915,15353.0
2024-07-11 13:30:00,87.98,88.01,87.8,87.91,36894.0,87.8915,87.9214,87.7116,87.8215,36894.0
2024-07-11 14:00:00,87.95,88.08,87.92,87.94,22104.0,87.8615,87.9914,87.8315,87.8515,22104.0
2024-07-11 14:30:00,87.92,88.14,87.91,88.03,22518.0,87.8315,88.0513,87.8215,87.9414,22518.0
2024-07-11 15:00:00,88.04,88.23,87.98,88.18,41139.0,87.9514,88.1412,87.8915,88.0913,41139.0
2024-07-11 15:30:00,88.19,88.37,88.14,88.24,154601.0,88.1013,88.2811,88.0513,88.1512,154601.0
2024-07-12 09:30:00,88.88,89.14,88.5,88.79,34670.0,88.7906,89.0503,88.4109,88.7007,34670.0
2024-07-12 10:00:00,88.84,89.45,88.78,89.33,33779.0,88.7506,89.36,88.6907,89.2401,33779.0
2024-07-12 10:30:00,89.35,89.49,89.19,89.36,42686.0,89.2601,89.3999,89.1002,89.2701,42686.0
2024-07-12 11:00:00,89.41,89.53,89.36,89.51,17836.0,89.32,89.4399,89.2701,89.4199,17836.0
2024-07-12 11:30:00,89.5,89.53,89.22,89.32,17217.0,89.4099,89.4399,89.1302,89.2301,17217.0
2024-07-12 12:00:00,89.28,89.32,89.01,89.18,47614.0,89.1902,89.2301,88.9204,89.0903,47614.0
2024-07-12 12:30:00,89.19,89.2,89.03,89.1,23906.0,89.1002,89.1102,88.9404,89.0103,23906.0
2024-07-12 13:00:00,89.11,89.32,89.08,89.24,19697.0,89.0203,89.2301,88.9904,89.1502,19697.0
2024-07-12 13:30:00,89.24,89.36,89.19,89.19,17146.0,89.1502,89.2701,89.1002,89.1002,17146.0
2024-07-12 14:00:00,89.23,89.28,89.03,89.06,13501.0,89.1402,89.1902,88.9404,88.9704,13501.0
2024-07-12 14:30:00,89.05,89.09,88.92,89.09,53602.0,88.9604,89.0003,88.8305,89.0003,53602.0
2024-07-12 15:00:00,89.1,89.19,89.03,89.13,30668.0,89.0103,89.1002,88.9404,89.0403,30668.0
2024-07-12 15:30:00,89.13,89.15,88.75,88.8,103362.0,89.0403,89.0603,88.6607,88.7106,103362.0
2024-07-15 09:30:00,89.0,90.22,89.0,90.0,30430.0,88.9104,90.1292,88.9104,89.9094,30430.0
2024-07-15 10:00:00,90.01,90.85,90.0,90.79,40742.0,89.9194,90.7586,89.9094,90.6986,40742.0
2024-07-15 10:30:00,90.79,90.96,90.67,90.83,57886.0,90.6986,90.8685,90.5788,90.7386,57886.0
2024-07-15 11:00:00,90.81,91.44,90.8,91.44,25296.0,90.7186,91.348,90.7086,91.348,25296.0
2024-07-15 11:30:00,91.45,91.5,91.3,91.46,30810.0,91.358,91.4079,91.2081,91.368,30810.0
2024-07-15 12:00:00,91.45,91.52,91.18,91.33,62424.0,91.358,91.4279,91.0882,91.2381,62424.0
2024-07-15 12:30:00,91.33,91.34,91.13,91.16,24266.0,91.2381,91.2481,91.0383,91.0683,24266.0
2024-07-15 13:00:00,91.12,91.24,91.01,91.07,19584.0,91.0283,91.1482,90.9184,90.9784,19584.0
2024-07-15 13:30:00,91.04,91.13,90.92,90.99,47500.0,90.9484,91.0383,90.8285,90.8984,47500.0
2024-07-15 14:00:00,90.97,91.18,90.95,91.14,29713.0,90.8785,91.0882,90.8585,91.0483,29713.0
2024-07-15 14:30:00,91.14,91.39,91.09,91.34,26146.0,91.0483,91.298,90.9983,91.2481,26146.0
2024-07-15 15:00:00,91.34,91.5,91.22,91.39,21692.0,91.2481,91.4079,91.1282,91.298,21692.0
2024-07-15 15:30:00,91.38,91.39,91.05,91.09,138090.0,91.288,91.298,90.9584,90.9983,138090.0
2024-07-16 09:30:00,91.43,92.95,91.19,92.95,46514.0,91.338,92.8565,91.0982,92.8565,46514.0
2024-07-16 10:00:00,92.93,93.15,92.78,92.86,55913.0,92.8365,93.0563,92.6866,92.7666,55913.0
2024-07-16 10:30:00,92.81,93.58,92.79,93.31,75243.0,92.7166,93.4858,92.6966,93.2161,75243.0
2024-07-16 11:00:00,93.31,93.86,93.28,93.79,39703.0,93.2161,93.7655,93.1861,93.6956,39703.0
2024-07-16 11:30:00,93.78,93.89,93.54,93.65,48101.0,93.6856,93.7955,93.4459,93.5558,48101.0
2024-07-16 12:00:00,93.67,93.81,93.53,93.68,38451.0,93.5757,93.7156,93.4359,93.5857,38451.0
2024-07-16 12:30:00,93.67,94.1,93.58,93.76,129118.0,93.5757,94.0053,93.4858,93.6656,129118.0
2024-07-16 13:00:00,93.72,93.94,93.72,93.83,30853.0,93.6257,93.8455,93.6257,93.7356,30853.0
2024-07-16 13:30:00,93.79,93.87,93.65,93.72,17752.0,93.6956,93.7755,93.5558,93.6257,17752.0
2024-07-16 14:00:00,93.67,93.91,93.65,93.75,34603.0,93.5757,93.8155,93.5558,93.6557,34603.0
2024-07-16 14:30:00,93.76,93.93,93.74,93.9,25835.0,93.6656,93.8355,93.6457,93.8055,25835.0
2024-07-16 15:00:00,93.89,94.2,93.89,94.19,34136.0,93.7955,94.1052,93.7955,94.0952,34136.0
2024-07-16 15:30:00,94.18,94.27,93.99,94.0,184599.0,94.0852,94.1751,93.8954,93.9054,184599.0
2024-07-17 09:30:00,93.41,94.1,92.66,93.79,48162.0,93.316,94.0053,92.5668,93.6956,48162.0
2024-07-17 10:00:00,93.85,94.01,93.28,93.32,46506.0,93.7556,93.9154,93.1861,93.2261,46506.0
2024-07-17 10:30:00,93.27,93.51,92.97,93.16,36400.0,93.1761,93.4159,92.8764,93.0663,36400.0
2024-07-17 11:00:00,93.15,93.22,92.79,92.96,92596.0,93.0563,93.1262,92.6966,92.8665,92596.0
2024-07-17 11:30:00,92.94,92.94,92.77,92.84,37088.0,92.8465,92.8465,92.6766,92.7466,37088.0
2024-07-17 12:00:00,92.84,92.85,92.6,92.6,61003.0,92.7466,92.7566,92.5068,92.5068,61003.0
2024-07-17 12:30:00,92.59,92.6,92.23,92.44,52368.0,92.4968,92.5068,92.1372,92.347,52368.0
2024-07-17 13:00:00,92.43,92.68,92.3,92.4,66140.0,92.337,92.5867,92.2071,92.307,66140.0
2024-07-17 13:30:00,92.36,92.51,92.24,92.31,40869.0,92.2671,92.4169,92.1472,92.2171,40869.0
2024-07-17 14:00:00,92.31,92.58,92.23,92.56,48864.0,92.2171,92.4868,92.1372,92.4669,48864.0
2024-07-17 14:30:00,92.56,92.72,92.47,92.69,43664.0,92.4669,92.6267,92.3769,92.5967,43664.0
2024-07-17 15:00:00,92.66,92.81,92.46,92.75,55490.0,92.5668,92.7166,92.367,92.6567,55490.0
2024-07-17 15:30:00,92.76,92.82,91.98,92.0,293967.0,92.6667,92.7266,91.8874,91.9074,293967.0
2024-07-18 09:30:00,91.51,94.57,90.5,93.25,156354.0,91.4179,94.4748,90.4089,93.1562,156354.0
2024-07-18 10:00:00,93.16,94.41,93.03,94.32,80876.0,93.0663,94.315,92.9364,94.2251,80876.0
2024-07-18 10:30:00,94.29,94.47,93.72,94.02,58280.0,94.1951,94.3749,93.6257,93.9254,58280.0
2024-07-18 11:00:00,93.97,94.22,93.75,93.84,46702.0,93.8754,94.1252,93.6557,93.7456,46702.0
2024-07-18 11:30:00,93.89,94.1,93.4,93.73,97004.0,93.7955,94.0053,93.306,93.6357,97004.0
2024-07-18 12:00:00,93.7,94.0,93.59,93.93,89968.0,93.6057,93.9054,93.4958,93.8355,89968.0
2024-07-18 12:30:00,93.96,94.03,93.58,93.75,206608.0,93.8654,93.9354,93.4858,93.6557,206608.0
2024-07-18 13:00:00,93.69,93.7,92.41,92.64,72309.0,93.5957,93.6057,92.317,92.5468,72309.0
2024-07-18 13:30:00,92.6,92.69,92.06,92.15,45427.0,92.5068,92.5967,91.9674,92.0573,45427.0
2024-07-18 14:00:00,92.15,92.38,91.97,92.0,41082.0,92.0573,92.287,91.8775,91.9074,41082.0
2024-07-18 14:30:00,92.0,92.24,91.95,92.19,35112.0,91.9074,92.1472,91.8575,92.0972,35112.0
2024-07-18 15:00:00,92.25,92.5,92.12,92.21,51915.0,92.1572,92.4069,92.0273,92.1172,51915.0
2024-07-18 15:30:00,92.2,92.87,92.14,92.62,226305.0,92.1072,92.7765,92.0473,92.5268,226305.0
2024-07-19 09:30:00,93.23,93.23,92.04,92.42,84521.0,93.1362,93.1362,91.9474,92.327,84521.0
2024-07-19 10:00:00,92.48,92.5,92.01,92.14,23705.0,92.3869,92.4069,91.9174,92.0473,23705.0
2024-07-19 10:30:00,92.17,92.2,91.25,91.25,23669.0,92.0772,92.1072,91.1582,91.1582,23669.0
2024-07-19 11:00:00,91.24,91.43,91.03,91.09,25750.0,91.1482,91.338,90.9384,90.9983,25750.0
2024-07-19 11:30:00,91.06,91.14,90.66,90.85,45219.0,90.9684,91.0483,90.5688,90.7586,45219.0
2024-07-19 12:00:00,90.83,91.28,90.79,90.97,36054.0,90.7386,91.1881,90.6986,90.8785,36054.0
2024-07-19 12:30:00,90.97,91.16,90.88,91.1,17005.0,90.8785,91.0683,90.7885,91.0083,17005.0
2024-07-19 13:00:00,91.1,91.11,90.7,90.8,51703.0,91.0083,91.0183,90.6087,90.7086,51703.0
2024-07-19 13:30:00,90.81,91.07,90.8,90.9,68170.0,90.7186,90.9784,90.7086,90.8085,68170.0
2024-07-19 14:00:00,90.9,91.06,90.53,90.54,37024.0,90.8085,90.9684,90.4389,90.4489,37024.0
2024-07-19 14:30:00,90.53,90.78,90.32,90.63,49156.0,90.4389,90.6886,90.2291,90.5388,49156.0
2024-07-19 15:00:00,90.61,90.94,90.54,90.91,103051.0,90.5188,90.8485,90.4489,90.8185,103051.0
2024-07-19 15:30:00,90.89,91.0,90.2,90.36,268982.0,90.7985,90.9084,90.1092,90.2691,268982.0
2024-07-22 09:30:00,91.0,91.24,90.33,90.55,40537.0,90.9084,91.1482,90.2391,90.4589,40537.0
2024-07-22 10:00:00,90.55,90.6,90.2,90.49,37731.0,90.4589,90.5088,90.1092,90.3989,37731.0
2024-07-22 10:30:00,90.54,90.91,90.35,90.85,81449.0,90.4489,90.8185,90.2591,90.7586,81449.0
2024-07-22 11:00:00,90.81,91.38,90.72,91.24,38356.0,90.7186,91.288,90.6287,91.1482,38356.0
2024-07-22 11:30:00,91.15,91.46,91.04,91.22,40380.0,91.0583,91.368,90.9484,91.1282,40380.0
2024-07-22 12:00:00,91.27,91.38,91.27,91.29,36196.0,91.1782,91.288,91.1782,91.1981,36196.0
2024-07-22 12:30:00,91.29,91.31,91.14,91.22,25397.0,91.1981,91.2181,91.0483,91.1282,25397.0
2024-07-22 13:00:00,91.22,91.31,91.12,91.28,45182.0,91.1282,91.2181,91.0283,91.1881,45182.0
2024-07-22 13:30:00,91.28,91.84,91.27,91.78,19395.0,91.1881,91.7476,91.1782,91.6876,19395.0
2024-07-22 14:00:00,91.77,91.77,91.52,91.62,13634.0,91.6777,91.6777,91.4279,91.5278,13634.0
2024-07-22 14:30:00,91.6,91.88,91.58,91.83,25405.0,91.5078,91.7875,91.4878,91.7376,25405.0
2024-07-22 15:00:00,91.86,91.86,91.61,91.71,27240.0,91.7676,91.7676,91.5178,91.6177,27240.0
2024-07-22 15:30:00,91.76,92.05,91.67,91.81,226486.0,91.6677,91.9574,91.5778,91.7176,226486.0
2024-07-23 09:30:00,91.82,92.3,91.72,92.09,31242.0,91.7276,92.2071,91.6277,91.9973,31242.0
2024-07-23 10:00:00,92.12,92.7,92.1,92.44,24173.0,92.0273,92.6067,92.0073,92.347,24173.0
2024-07-23 10:30:00,92.4,92.45,92.04,92.27,15331.0,92.307,92.357,91.9474,92.1771,15331.0
2024-07-23 11:00:00,92.27,92.39,92.09,92.19,13694.0,92.1771,92.297,91.9973,92.0972,13694.0
2024-07-23 11:30:00,92.17,92.18,91.81,92.06,42922.0,92.0772,92.0872,91.7176,91.9674,42922.0
2024-07-23 12:00:00,92.07,92.27,92.06,92.26,24577.0,91.9773,92.1771,91.9674,92.1672,24577.0
2024-07-23 12:30:00,92.24,92.42,92.23,92.37,20037.0,92.1472,92.327,92.1372,92.277,20037.0
2024-07-23 13:00:00,92.36,92.45,92.21,92.22,14478.0,92.2671,92.357,92.1172,92.1272,14478.0
2024-07-23 13:30:00,92.21,92.37,92.15,92.37,31296.0,92.1172,92.277,92.0573,92.277,31296.0
2024-07-23 14:00:00,92.36,92.48,92.25,92.27,19325.0,92.2671,92.3869,92.1572,92.1771,19325.0
2024-07-23 14:30:00,92.26,92.37,92.25,92.3,15953.0,92.1672,92.277,92.1572,92.2071,15953.0
2024-07-23 15:00:00,92.27,92.53,92.23,92.46,31186.0,92.1771,92.4369,92.1372,92.367,31186.0
2024-07-23 15:30:00,92.45,92.46,91.94,92.13,123443.0,92.357,92.367,91.8475,92.0373,123443.0
2024-07-24 09:30:00,91.85,92.09,90.99,91.23,30116.0,91.7576,91.9973,90.8984,91.1382,30116.0
2024-07-24 10:00:00,91.2,91.36,90.57,91.04,30564.0,91.1082,91.2681,90.4789,90.9484,30564.0
2024-07-24 10:30:00,91.01,91.06,90.72,90.9,41610.0,90.9184,90.9684,90.6287,90.8085,41610.0
2024-07-24 11:00:00,90.92,90.92,90.65,90.79,31088.0,90.8285,90.8285,90.5588,90.6986,31088.0
2024-07-24 11:30:00,90.79,90.93,90.74,90.85,24827.0,90.6986,90.8385,90.6487,90.7586,24827.0
2024-07-24 12:00:00,90.91,90.99,90.74,90.83,33371.0,90.8185,90.8984,90.6487,90.7386,33371.0
2024-07-24 12:30:00,90.83,90.84,90.62,90.7,29409.0,90.7386,90.7486,90.5288,90.6087,29409.0
2024-07-24 13:00:00,90.69,90.85,90.66,90.72,27289.0,90.5987,90.7586,90.5688,90.6287,27289.0
2024-07-24 13:30:00,90.66,90.86,90.62,90.66,29248.0,90.5688,90.7686,90.5288,90.5688,29248.0
2024-07-24 14:00:00,90.64,90.77,90.61,90.75,24395.0,90.5488,90.6787,90.5188,90.6587,24395.0
2024-07-24 14:30:00,90.75,90.77,90.34,90.49,24733.0,90.6587,90.6787,90.2491,90.3989,24733.0
2024-07-24 15:00:00,90.47,90.59,90.34,90.4,23446.0,90.379,90.4988,90.2491,90.309,23446.0
2024-07-24 15:30:00,90.41,90.46,89.76,90.15,225666.0,90.319,90.369,89.6697,90.0593,225666.0
2024-07-25 09:30:00,90.08,91.54,90.08,91.54,45411.0,89.9894,91.4479,89.9894,91.4479,45411.0
2024-07-25 10:00:00,91.47,91.47,90.78,91.0,39067.0,91.378,91.378,90.6886,90.9084,39067.0
2024-07-25 10:30:00,90.95,91.11,90.59,90.84,28404.0,90.8585,91.0183,90.4988,90.7486,28404.0
2024-07-25 11:00:00,90.84,91.13,90.84,91.0,18991.0,90.7486,91.0383,90.7486,90.9084,18991.0
2024-07-25 11:30:00,91.01,91.62,90.96,91.61,18366.0,90.9184,91.5278,90.8685,91.5178,18366.0
2024-07-25 12:00:00,91.64,91.91,91.49,91.91,23252.0,91.5478,91.8175,91.3979,91.8175,23252.0
2024-07-25 12:30:00,91.85,92.15,91.85,92.12,18915.0,91.7576,92.0573,91.7576,92.0273,18915.0
2024-07-25 13:00:00,92.16,92.31,91.96,92.01,19854.0,92.0673,92.2171,91.8675,91.9174,19854.0
2024-07-25 13:30:00,92.06,92.1,91.88,91.98,28573.0,91.9674,92.0073,91.7875,91.8874,28573.0
2024-07-25 14:00:00,91.96,91.96,91.73,91.81,27471.0,91.8675,91.8675,91.6377,91.7176,27471.0
2024-07-25 14:30:00,91.8,91.87,91.37,91.42,24608.0,91.7076,91.7776,91.2781,91.328,24608.0
2024-07-25 15:00:00,91.44,91.83,91.37,91.77,30030.0,91.348,91.7376,91.2781,91.6777,30030.0
2024-07-25 15:30:00,91.78,91.79,91.3,91.34,144438.0,91.6876,91.6976,91.2081,91.2481,144438.0
2024-07-26 09:30:00,92.12,92.75,91.81,92.11,29545.0,92.0273,92.6567,91.7176,92.0173,29545.0
2024-07-26 10:00:00,92.0,92.44,91.99,92.09,25736.0,91.9074,92.347,91.8974,91.9973,25736.0
2024-07-26 10:30:00,92.06,92.1,91.62,91.96,15342.0,91.9674,92.0073,91.5278,91.8675,15342.0
2024-07-26 11:00:00,92.06,92.36,92.05,92.33,10803.0,91.9674,92.2671,91.9574,92.2371,10803.0
2024-07-26 11:30:00,92.33,92.46,92.11,92.45,15333.0,92.2371,92.367,92.0173,92.357,15333.0
2024-07-26 12:00:00,92.44,92.57,92.36,92.53,21595.0,92.347,92.4768,92.2671,92.4369,21595.0
2024-07-26 12:30:00,92.45,92.65,92.36,92.65,19412.0,92.357,92.5568,92.2671,92.5568,19412.0
2024-07-26 13:00:00,92.65,92.67,92.53,92.6,27035.0,92.5568,92.5767,92.4369,92.5068,27035.0
2024-07-26 13:30:00,92.58,92.62,92.3,92.39,23647.0,92.4868,92.5268,92.2071,92.297,23647.0
2024-07-26 14:00:00,92.39,92.45,92.27,92.31,21556.0,92.297,92.357,92.1771,92.2171,21556.0
2024-07-26 14:30:00,92.27,92.34,92.15,92.19,12491.0,92.1771,92.2471,92.0573,92.0972,12491.0
2024-07-26 15:00:00,92.19,92.41,92.14,92.34,20417.0,92.0972,92.317,92.0473,92.2471,20417.0
2024-07-26 15:30:00,92.29,92.29,91.84,92.08,107248.0,92.1971,92.1971,91.7476,91.9873,107248.0
2024-07-29 09:30:00,92.11,92.42,91.35,91.56,26642.0,92.0173,92.327,91.2581,91.4679,26642.0
2024-07-29 10:00:00,91.63,91.8,91.11,91.59,30218.0,91.5378,91.7076,91.0183,91.4978,30218.0
2024-07-29 10:30:00,91.56,91.77,91.33,91.76,21774.0,91.4679,91.6777,91.2381,91.6677,21774.0
2024-07-29 11:00:00,91.78,91.93,91.62,91.9,21675.0,91.6876,91.8375,91.5278,91.8075,21675.0
2024-07-29 11:30:00,91.91,92.06,91.67,92.04,22484.0,91.8175,91.9674,91.5778,91.9474,22484.0
2024-07-29 12:00:00,92.04,92.18,91.96,92.02,25679.0,91.9474,92.0872,91.8675,91.9274,25679.0
2024-07-29 12:30:00,92.04,92.08,91.78,91.78,24708.0,91.9474,91.9873,91.6876,91.6876,24708.0
2024-07-29 13:00:00,91.85,91.87,91.51,91.55,22880.0,91.7576,91.7776,91.4179,91.4579,22880.0
2024-07-29 13:30:00,91.58,91.59,91.34,91.56,21805.0,91.4878,91.4978,91.2481,91.4679,21805.0
2024-07-29 14:00:00,91.54,91.57,91.42,91.49,24336.0,91.4479,91.4779,91.328,91.3979,24336.0
2024-07-29 14:30:00,91.5,91.57,91.41,91.54,24948.0,91.4079,91.4779,91.318,91.4479,24948.0
2024-07-29 15:00:00,91.54,91.66,91.48,91.59,35890.0,91.4479,91.5678,91.3879,91.4978,35890.0
2024-07-29 15:30:00,91.59,91.72,91.42,91.52,102295.0,91.4978,91.6277,91.328,91.4279,102295.0
2024-07-30 09:30:00,92.14,92.81,91.86,92.65,41862.0,92.0473,92.7166,91.7676,92.5568,41862.0
2024-07-30 10:00:00,92.59,92.96,92.38,92.73,25204.0,92.4968,92.8665,92.287,92.6367,25204.0
2024-07-30 10:30:00,92.69,92.81,92.44,92.44,8254.0,92.5967,92.7166,92.347,92.347,8254.0
2024-07-30 11:00:00,92.45,92.53,92.23,92.29,9828.0,92.357,92.4369,92.1372,92.1971,9828.0
2024-07-30 11:30:00,92.28,92.38,92.18,92.24,7715.0,92.1871,92.287,92.0872,92.1472,7715.0
2024-07-30 12:00:00,92.26,92.26,91.91,91.94,8876.0,92.1672,92.1672,91.8175,91.8475,8876.0
2024-07-30 12:30:00,91.97,92.04,91.73,91.77,14244.0,91.8775,91.9474,91.6377,91.6777,14244.0
2024-07-30 13:00:00,91.77,92.09,91.73,91.96,23764.0,91.6777,91.9973,91.6377,91.8675,23764.0
2024-07-30 13:30:00,91.95,92.17,91.95,92.09,7595.0,91.8575,92.0772,91.8575,91.9973,7595.0
2024-07-30 14:00:00,92.1,92.25,92.09,92.23,15458.0,92.0073,92.1572,91.9973,92.1372,15458.0
2024-07-30 14:30:00,92.23,92.36,92.2,92.34,9268.0,92.1372,92.2671,92.1072,92.2471,9268.0
2024-07-30 15:00:00,92.34,92.48,92.21,92.44,15459.0,92.2471,92.3869,92.1172,92.347,15459.0
2024-07-30 15:30:00,92.42,92.61,92.05,92.06,77720.0,92.327,92.5168,91.9574,91.9674,77720.0
2024-07-31 09:30:00,92.6,93.1,92.04,92.18,16688.0,92.5068,93.0063,91.9474,92.0872,16688.0
2024-07-31 10:00:00,92.21,92.5,92.03,92.29,29490.0,92.1172,92.4069,91.9374,92.1971,29490.0
2024-07-31 10:30:00,92.4,92.81,92.32,92.75,12566.0,92.307,92.7166,92.2271,92.6567,12566.0
2024-07-31 11:00:00,92.76,93.08,92.76,92.93,20122.0,92.6667,92.9863,92.6667,92.8365,20122.0
2024-07-31 11:30:00,92.92,93.11,92.84,93.11,17388.0,92.8265,93.0163,92.7466,93.0163,17388.0
2024-07-31 12:00:00,93.08,93.46,93.06,93.45,32543.0,92.9863,93.366,92.9664,93.356,32543.0
2024-07-31 12:30:00,93.42,93.5,93.3,93.33,16151.0,93.326,93.4059,93.2061,93.2361,16151.0
2024-07-31 13:00:00,93.31,93.38,93.09,93.14,24442.0,93.2161,93.286,92.9963,93.0463,24442.0
2024-07-31 13:30:00,93.12,93.29,92.88,93.23,25236.0,93.0263,93.1961,92.7865,93.1362,25236.0
2024-07-31 14:00:00,93.22,93.38,93.07,93.18,26300.0,93.1262,93.286,92.9763,93.0862,26300.0
2024-07-31 14:30:00,93.18,93.98,93.18,93.95,27077.0,93.0862,93.8854,93.0862,93.8555,27077.0
2024-07-31 15:00:00,93.97,93.98,93.27,93.34,31460.0,93.8754,93.8854,93.1761,93.2461,31460.0
2024-07-31 15:30:00,93.31,93.42,92.77,92.88,90909.0,93.2161,93.326,92.6766,92.7865,90909.0
2024-08-01 09:30:00,92.84,93.66,91.82,91.97,36971.0,92.7466,93.5657,91.7276,91.8775,36971.0
2024-08-01 10:00:00,91.81,91.94,91.21,91.3,19575.0,91.7176,91.8475,91.1182,91.2081,19575.0
2024-08-01 10:30:00,91.25,91.3,90.79,90.92,19766.0,91.1582,91.2081,90.6986,90.8285,19766.0
2024-08-01 11:00:00,90.88,91.16,90.2,90.2,44792.0,90.7885,91.0683,90.1092,90.1092,44792.0
2024-08-01 11:30:00,90.28,90.42,90.12,90.28,47390.0,90.1892,90.329,90.0293,90.1892,47390.0
2024-08-01 12:00:00,90.29,90.73,90.22,90.58,17968.0,90.1991,90.6387,90.1292,90.4888,17968.0
2024-08-01 12:30:00,90.59,90.63,90.26,90.31,13994.0,90.4988,90.5388,90.1692,90.2191,13994.0
2024-08-01 13:00:00,90.29,90.35,89.94,90.35,18358.0,90.1991,90.2591,89.8495,90.2591,18358.0
2024-08-01 13:30:00,90.29,90.33,89.99,90.33,22493.0,90.1991,90.2391,89.8994,90.2391,22493.0
2024-08-01 14:00:00,90.36,90.36,89.96,89.96,20722.0,90.2691,90.2691,89.8695,89.8695,20722.0
2024-08-01 14:30:00,89.93,90.01,89.84,89.88,16347.0,89.8395,89.9194,89.7496,89.7896,16347.0
2024-08-01 15:00:00,89.82,90.13,89.78,90.1,32567.0,89.7296,90.0393,89.6897,90.0093,32567.0
2024-08-01 15:30:00,90.13,90.66,90.07,90.61,133264.0,90.0393,90.5688,89.9794,90.5188,133264.0
2024-08-02 09:30:00,89.43,89.43,88.42,88.54,37511.0,89.34,89.34,88.331,88.4509,37511.0
2024-08-02 10:00:00,88.59,88.59,87.23,87.77,88268.0,88.5009,88.5009,87.1422,87.6817,88268.0
2024-08-02 10:30:00,87.6,87.9,87.3,87.44,18939.0,87.5118,87.8115,87.2122,87.352,18939.0
2024-08-02 11:00:00,87.44,87.53,86.67,86.77,24527.0,87.352,87.4419,86.5828,86.6827,24527.0
2024-08-02 11:30:00,86.79,87.4,86.79,87.31,22829.0,86.7027,87.312,86.7027,87.2221,22829.0
2024-08-02 12:00:00,87.28,87.47,87.26,87.36,12433.0,87.1922,87.382,87.1722,87.2721,12433.0
2024-08-02 12:30:00,87.37,87.51,87.19,87.24,27677.0,87.2821,87.4219,87.1023,87.1522,27677.0
2024-08-02 13:00:00,87.18,87.3,87.07,87.3,18899.0,87.0923,87.2122,86.9824,87.2122,18899.0
2024-08-02 13:30:00,87.28,87.28,87.02,87.11,22297.0,87.1922,87.1922,86.9324,87.0223,22297.0
2024-08-02 14:00:00,87.12,87.43,86.98,87.34,27422.0,87.0323,87.342,86.8925,87.2521,27422.0
2024-08-02 14:30:00,87.29,87.32,86.99,87.13,25971.0,87.2022,87.2321,86.9025,87.0423,25971.0
2024-08-02 15:00:00,87.13,87.82,87.13,87.77,42595.0,87.0423,87.7316,87.0423,87.6817,42595.0
2024-08-02 15:30:00,87.81,87.87,87.11,87.23,226191.0,87.7216,87.7816,87.0223,87.1422,226191.0
2024-08-05 09:30:00,85.16,85.83,83.52,83.83,112592.0,85.0743,85.7436,83.436,83.7456,112592.0
2024-08-05 10:00:00,83.95,85.11,83.95,84.11,41255.0,83.8655,85.0244,83.8655,84.0254,41255.0
2024-08-05 10:30:00,84.16,84.91,84.15,84.61,47658.0,84.0753,84.8246,84.0653,84.5249,47658.0
2024-08-05 11:00:00,84.62,84.96,84.5,84.87,38915.0,84.5348,84.8745,84.415,84.7846,38915.0
2024-08-05 11:30:00,84.88,85.32,84.88,85.32,19097.0,84.7946,85.2341,84.7946,85.2341,19097.0
2024-08-05 12:00:00,85.37,85.76,85.36,85.62,25025.0,85.2841,85.6737,85.2741,85.5338,25025.0
2024-08-05 12:30:00,85.53,85.56,84.84,85.05,19673.0,85.4439,85.4739,84.7546,84.9644,19673.0
2024-08-05 13:00:00,85.02,85.06,84.76,84.93,19703.0,84.9344,84.9744,84.6747,84.8445,19703.0
2024-08-05 13:30:00,84.94,85.1,84.76,84.87,15580.0,84.8545,85.0144,84.6747,84.7846,15580.0
2024-08-05 14:00:00,84.8,84.94,84.73,84.91,21500.0,84.7147,84.8545,84.6447,84.8246,21500.0
2024-08-05 14:30:00,84.91,84.91,84.52,84.52,24405.0,84.8246,84.8246,84.4349,84.4349,24405.0
2024-08-05 15:00:00,84.54,84.66,84.47,84.6,51158.0,84.4549,84.5748,84.385,84.5149,51158.0
2024-08-05 15:30:00,84.55,84.9,84.23,84.88,149684.0,84.4649,84.8146,84.1452,84.7946,149684.0
2024-08-06 09:30:00,84.99,86.19,84.69,85.9,22954.0,84.9045,86.1033,84.6048,85.8136,22954.0
2024-08-06 10:00:00,85.8,86.15,85.68,85.73,26972.0,85.7137,86.0633,85.5938,85.6437,26972.0
2024-08-06 10:30:00,85.72,86.09,85.52,85.67,17942.0,85.6337,86.0034,85.4339,85.5838,17942.0
2024-08-06 11:00:00,85.66,85.77,85.04,85.08,39768.0,85.5738,85.6837,84.9544,84.9944,39768.0
2024-08-06 11:30:00,85.05,85.57,85.05,85.55,23885.0,84.9644,85.4839,84.9644,85.4639,23885.0
2024-08-06 12:00:00,85.62,85.82,85.5,85.66,16014.0,85.5338,85.7336,85.414,85.5738,16014.0
2024-08-06 12:30:00,85.62,85.62,85.34,85.51,22735.0,85.5338,85.5338,85.2541,85.424,22735.0
2024-08-06 13:00:00,85.5,85.82,85.46,85.69,25829.0,85.414,85.7336,85.374,85.6038,25829.0
2024-08-06 13:30:00,85.7,85.76,85.58,85.59,14934.0,85.6138,85.6737,85.4939,85.5039,14934.0
2024-08-06 14:00:00,85.61,85.71,85.29,85.69,27843.0,85.5239,85.6238,85.2042,85.6038,27843.0
2024-08-06 14:30:00,85.71,86.01,85.68,85.69,19763.0,85.6238,85.9234,85.5938,85.6038,19763.0
2024-08-06 15:00:00,85.53,85.61,85.14,85.38,26756.0,85.4439,85.5239,85.0543,85.2941,26756.0
2024-08-06 15:30:00,85.38,85.46,84.35,84.52,173177.0,85.2941,85.374,84.2651,84.4349,173177.0
2024-08-07 09:30:00,85.45,85.67,85.06,85.06,17269.0,85.364,85.5838,84.9744,84.9744,17269.0
2024-08-07 10:00:00,85.09,85.28,84.72,84.72,23989.0,85.0044,85.1942,84.6347,84.6347,23989.0
2024-08-07 10:30:00,84.64,85.19,84.64,85.09,22255.0,84.5548,85.1043,84.5548,85.0044,22255.0
2024-08-07 11:00:00,85.09,85.34,85.06,85.24,22334.0,85.0044,85.2541,84.9744,85.1542,22334.0
2024-08-07 11:30:00,85.33,85.38,84.7,84.7,24323.0,85.2441,85.2941,84.6148,84.6148,24323.0
2024-08-07 12:00:00,84.72,84.85,84.68,84.77,15865.0,84.6347,84.7646,84.5948,84.6847,15865.0
2024-08-07 12:30:00,84.77,84.81,84.43,84.44,21125.0,84.6847,84.7247,84.345,84.355,21125.0
2024-08-07 13:00:00,84.43,84.46,84.08,84.2,22953.0,84.345,84.375,83.9954,84.1153,22953.0
2024-08-07 13:30:00,84.19,84.43,84.04,84.08,24711.0,84.1053,84.345,83.9554,83.9954,24711.0
2024-08-07 14:00:00,84.12,84.12,83.84,83.91,28272.0,84.0354,84.0354,83.7556,83.8256,28272.0
2024-08-07 14:30:00,83.9,84.03,83.77,83.98,24228.0,83.8156,83.9454,83.6857,83.8955,24228.0
2024-08-07 15:00:00,83.99,84.21,83.93,83.98,52979.0,83.9055,84.1253,83.8455,83.8955,52979.0
2024-08-07 15:30:00,83.96,84.11,83.36,83.46,128649.0,83.8755,84.0254,83.2761,83.376,128649.0
2024-08-08 09:30:00,83.29,84.07,83.25,83.91,61887.0,83.2062,83.9854,83.1662,83.8256,61887.0
2024-08-08 10:00:00,84.09,84.55,83.98,84.47,65987.0,84.0054,84.4649,83.8955,84.385,65987.0
2024-08-08 10:30:00,84.44,84.8,84.29,84.8,35646.0,84.355,84.7147,84.2052,84.7147,35646.0
2024-08-08 11:00:00,84.77,84.93,84.62,84.71,90337.0,84.6847,84.8445,84.5348,84.6248,90337.0
2024-08-08 11:30:00,84.67,84.78,84.51,84.7,29153.0,84.5848,84.6947,84.425,84.6148,29153.0
2024-08-08 12:00:00,84.7,84.73,84.6,84.66,35262.0,84.6148,84.6447,84.5149,84.5748,35262.0
2024-08-08 12:30:00,84.66,84.67,84.26,84.4,36960.0,84.5748,84.5848,84.1752,84.3151,36960.0
2024-08-08 13:00:00,84.45,84.85,84.34,84.81,43220.0,84.365,84.7646,84.2551,84.7247,43220.0
2024-08-08 13:30:00,84.84,85.06,84.79,85.01,43603.0,84.7546,84.9744,84.7047,84.9245,43603.0
2024-08-08 14:00:00,85.01,85.04,84.74,84.79,23885.0,84.9245,84.9544,84.6547,84.7047,23885.0
2024-08-08 14:30:00,84.8,84.87,84.66,84.75,39945.0,84.7147,84.7846,84.5748,84.6647,39945.0
2024-08-08 15:00:00,84.73,85.02,84.63,84.92,45928.0,84.6447,84.9344,84.5448,84.8345,45928.0
2024-08-08 15:30:00,84.91,85.18,84.75,84.83,235921.0,84.8246,85.0943,84.6647,84.7446,235921.0
2024-08-09 09:30:00,84.94,85.12,84.44,84.75,20823.0,84.8545,85.0343,84.355,84.6647,20823.0
2024-08-09 10:00:00,84.77,85.04,84.61,84.66,25331.0,84.6847,84.9544,84.5249,84.5748,25331.0
2024-08-09 10:30:00,84.66,85.27,84.54,85.12,41786.0,84.5748,85.1842,84.4549,85.0343,41786.0
2024-08-09 11:00:00,85.17,85.23,84.92,84.92,12079.0,85.0843,85.1442,84.8345,84.8345,12079.0
2024-08-09 11:30:00,84.87,85.06,84.83,84.85,12247.0,84.7846,84.9744,84.7446,84.7646,12247.0
2024-08-09 12:00:00,84.82,85.01,84.79,84.8,19129.0,84.7346,84.9245,84.7047,84.7147,19129.0
2024-08-09 12:30:00,84.86,84.94,84.75,84.89,22058.0,84.7746,84.8545,84.6647,84.8046,22058.0
2024-08-09 13:00:00,84.95,85.23,84.91,85.23,13737.0,84.8645,85.1442,84.8246,85.1442,13737.0
2024-08-09 13:30:00,85.27,85.42,84.91,84.98,30674.0,85.1842,85.334,84.8246,84.8945,30674.0
2024-08-09 14:00:00,84.95,85.0,84.77,84.77,20322.0,84.8645,84.9145,84.6847,84.6847,20322.0
2024-08-09 14:30:00,84.81,84.9,84.7,84.9,25254.0,84.7247,84.8146,84.6148,84.8146,25254.0
2024-08-09 15:00:00,84.94,85.12,84.86,85.05,28831.0,84.8545,85.0343,84.7746,84.9644,28831.0
2024-08-09 15:30:00,85.04,85.23,84.89,85.15,101788.0,84.9544,85.1442,84.8046,85.0643,101788.0
2024-08-12 09:30:00,85.27,85.61,84.74,84.78,25656.0,85.1842,85.5239,84.6547,84.6947,25656.0
2024-08-12 10:00:00,84.77,85.39,84.69,85.19,36806.0,84.6847,85.3041,84.6048,85.1043,36806.0
2024-08-12 10:30:00,85.22,85.52,85.18,85.48,24326.0,85.1342,85.4339,85.0943,85.394,24326.0
2024-08-12 11:00:00,85.52,85.54,84.9,85.0,18455.0,85.4339,85.4539,84.8146,84.9145,18455.0
2024-08-12 11:30:00,85.07,85.18,84.87,85.13,23971.0,84.9844,85.0943,84.7846,85.0443,23971.0
2024-08-12 12:00:00,85.13,85.15,84.98,85.04,13669.0,85.0443,85.0643,84.8945,84.9544,13669.0
2024-08-12 12:30:00,85.05,85.07,84.88,84.88,14230.0,84.9644,84.9844,84.7946,84.7946,14230.0
2024-08-12 13:00:00,84.88,84.96,84.7,84.94,16724.0,84.7946,84.8745,84.6148,84.8545,16724.0
2024-08-12 13:30:00,84.96,85.01,84.7,84.73,34566.0,84.8745,84.9245,84.6148,84.6447,34566.0
2024-08-12 14:00:00,84.72,85.09,84.7,84.95,31903.0,84.6347,85.0044,84.6148,84.8645,31903.0
2024-08-12 14:30:00,84.95,84.99,84.78,84.92,21432.0,84.8645,84.9045,84.6947,84.8345,21432.0
2024-08-12 15:00:00,84.92,84.96,84.83,84.86,34947.0,84.8345,84.8745,84.7446,84.7746,34947.0
2024-08-12 15:30:00,84.88,84.92,84.45,84.85,198340.0,84.7946,84.8345,84.365,84.7646,198340.0
2024-08-13 09:30:00,85.36,85.79,85.19,85.33,19134.0,85.2741,85.7037,85.1043,85.2441,19134.0
2024-08-13 10:00:00,85.27,85.27,84.54,85.1,50577.0,85.1842,85.1842,84.4549,85.0144,50577.0
2024-08-13 10:30:00,85.03,85.36,84.97,85.32,39281.0,84.9444,85.2741,84.8845,85.2341,39281.0
2024-08-13 11:00:00,85.32,85.44,85.24,85.31,17293.0,85.2341,85.354,85.1542,85.2242,17293.0
2024-08-13 11:30:00,85.32,85.39,85.27,85.34,12659.0,85.2341,85.3041,85.1842,85.2541,12659.0
2024-08-13 12:00:00,85.35,85.59,85.33,85.56,10112.0,85.2641,85.5039,85.2441,85.4739,10112.0
2024-08-13 12:30:00,85.56,85.71,85.53,85.63,9621.0,85.4739,85.6238,85.4439,85.5438,9621.0
2024-08-13 13:00:00,85.62,85.63,85.45,85.5,13101.0,85.5338,85.5438,85.364,85.414,13101.0
2024-08-13 13:30:00,85.5,85.62,85.39,85.62,18329.0,85.414,85.5338,85.3041,85.5338,18329.0
2024-08-13 14:00:00,85.6,85.69,85.54,85.55,10981.0,85.5139,85.6038,85.4539,85.4639,10981.0
2024-08-13 14:30:00,85.52,85.75,85.5,85.67,8858.0,85.4339,85.6637,85.414,85.5838,8858.0
2024-08-13 15:00:00,85.67,85.86,85.67,85.85,18351.0,85.5838,85.7736,85.5838,85.7636,18351.0
2024-08-13 15:30:00,85.85,86.24,85.85,86.21,83899.0,85.7636,86.1532,85.7636,86.1232,83899.0
2024-08-14 09:30:00,86.25,86.88,86.25,86.54,18071.0,86.1632,86.7926,86.1632,86.4529,18071.0
2024-08-14 10:00:00,86.56,86.74,86.3,86.49,14160.0,86.4729,86.6527,86.2132,86.403,14160.0
2024-08-14 10:30:00,86.43,86.44,85.86,85.99,8667.0,86.343,86.353,85.7736,85.9035,8667.0
2024-08-14 11:00:00,85.94,85.99,85.83,85.97,7218.0,85.8535,85.9035,85.7436,85.8835,7218.0
2024-08-14 11:30:00,85.97,86.07,85.8,85.92,9489.0,85.8835,85.9834,85.7137,85.8335,9489.0
2024-08-14 12:00:00,85.91,86.1,85.82,85.85,35503.0,85.8235,86.0134,85.7336,85.7636,35503.0
2024-08-14 12:30:00,85.85,85.94,85.63,85.87,23959.0,85.7636,85.8535,85.5438,85.7836,23959.0
2024-08-14 13:00:00,85.85,85.93,85.68,85.86,6370.0,85.7636,85.8435,85.5938,85.7736,6370.0
2024-08-14 13:30:00,85.85,86.0,85.85,85.98,8892.0,85.7636,85.9135,85.7636,85.8935,8892.0
2024-08-14 14:00:00,85.97,85.98,85.79,85.81,13169.0,85.8835,85.8935,85.7037,85.7236,13169.0
2024-08-14 14:30:00,85.82,85.94,85.81,85.94,11375.0,85.7336,85.8535,85.7236,85.8535,11375.0
2024-08-14 15:00:00,85.91,85.96,85.71,85.83,20318.0,85.8235,85.8735,85.6238,85.7436,20318.0
2024-08-14 15:30:00,85.81,86.08,85.8,85.96,81432.0,85.7236,85.9934,85.7137,85.8735,81432.0
2024-08-15 09:30:00,87.26,87.55,86.61,86.7,21211.0,87.1722,87.4619,86.5228,86.6128,21211.0
2024-08-15 10:00:00,86.69,86.85,86.55,86.79,10212.0,86.6028,86.7626,86.4629,86.7027,10212.0
2024-08-15 10:30:00,86.85,87.27,86.83,87.27,14624.0,86.7626,87.1822,86.7426,87.1822,14624.0
2024-08-15 11:00:00,87.28,87.84,87.28,87.73,16301.0,87.1922,87.7516,87.1922,87.6417,16301.0
2024-08-15 11:30:00,87.78,87.88,87.76,87.76,18781.0,87.6917,87.7916,87.6717,87.6717,18781.0
2024-08-15 12:00:00,87.77,87.91,87.72,87.8,21734.0,87.6817,87.8215,87.6317,87.7116,21734.0
2024-08-15 12:30:00,87.8,87.84,87.7,87.79,13717.0,87.7116,87.7516,87.6117,87.7017,13717.0
2024-08-15 13:00:00,87.79,87.79,87.61,87.73,13653.0,87.7017,87.7017,87.5218,87.6417,13653.0
2024-08-15 13:30:00,87.74,87.83,87.63,87.7,22741.0,87.6517,87.7416,87.5418,87.6117,22741.0
2024-08-15 14:00:00,87.68,87.81,87.66,87.77,25695.0,87.5918,87.7216,87.5718,87.6817,25695.0
2024-08-15 14:30:00,87.76,87.93,87.75,87.92,22478.0,87.6717,87.8415,87.6617,87.8315,22478.0
2024-08-15 15:00:00,87.92,87.98,87.75,87.98,24492.0,87.8315,87.8915,87.6617,87.8915,24492.0
2024-08-15 15:30:00,87.96,88.11,87.73,87.81,118522.0,87.8715,88.0213,87.6417,87.7216,118522.0
2024-08-16 09:30:00,87.85,87.9,87.53,87.73,39102.0,87.7616,87.8115,87.4419,87.6417,39102.0
2024-08-16 10:00:00,87.67,87.99,87.67,87.85,27535.0,87.5818,87.9015,87.5818,87.7616,27535.0
2024-08-16 10:30:00,87.78,87.83,87.69,87.76,10123.0,87.6917,87.7416,87.6018,87.6717,10123.0
2024-08-16 11:00:00,87.72,87.8,87.7,87.75,8947.0,87.6317,87.7116,87.6117,87.6617,8947.0
2024-08-16 11:30:00,87.78,87.92,87.63,87.91,11035.0,87.6917,87.8315,87.5418,87.8215,11035.0
2024-08-16 12:00:00,87.87,88.01,87.86,87.98,9861.0,87.7816,87.9214,87.7716,87.8915,9861.0
2024-08-16 12:30:00,87.95,88.09,87.95,88.02,11945.0,87.8615,88.0014,87.8615,87.9314,11945.0
2024-08-16 13:00:00,88.04,88.04,87.92,87.96,7270.0,87.9514,87.9514,87.8315,87.8715,7270.0
2024-08-16 13:30:00,87.96,88.09,87.96,88.08,15996.0,87.8715,88.0014,87.8715,87.9914,15996.0
2024-08-16 14:00:00,88.07,88.08,87.93,87.96,14820.0,87.9814,87.9914,87.8415,87.8715,14820.0
2024-08-16 14:30:00,87.96,88.02,87.88,87.91,27069.0,87.8715,87.9314,87.7916,87.8215,27069.0
2024-08-16 15:00:00,87.92,88.1,87.82,87.82,39199.0,87.8315,88.0113,87.7316,87.7316,39199.0
2024-08-16 15:30:00,87.78,88.05,87.7,87.94,84334.0,87.6917,87.9614,87.6117,87.8515,84334.0
2024-08-19 09:30:00,88.0,88.39,87.61,87.66,48374.0,87.9114,88.3011,87.5218,87.5718,48374.0
2024-08-19 10:00:00,87.68,88.04,87.65,87.88,47257.0,87.5918,87.9514,87.5618,87.7916,47257.0
2024-08-19 10:30:00,87.89,88.28,87.88,88.25,20947.0,87.8016,88.1912,87.7916,88.1612,20947.0
2024-08-19 11:00:00,88.22,88.22,88.06,88.2,13872.0,88.1312,88.1312,87.9714,88.1112,13872.0
2024-08-19 11:30:00,88.18,88.39,88.15,88.33,16670.0,88.0913,88.3011,88.0613,88.2411,16670.0
2024-08-19 12:00:00,88.37,88.45,88.33,88.36,12573.0,88.2811,88.361,88.2411,88.2711,12573.0
2024-08-19 12:30:00,88.35,88.36,88.15,88.25,21788.0,88.2611,88.2711,88.0613,88.1612,21788.0
2024-08-19 13:00:00,88.25,88.41,88.22,88.4,12990.0,88.1612,88.321,88.1312,88.311,12990.0
2024-08-19 13:30:00,88.38,88.52,88.28,88.48,15134.0,88.2911,88.4309,88.1912,88.391,15134.0
2024-08-19 14:00:00,88.46,88.49,88.37,88.37,13229.0,88.371,88.401,88.2811,88.2811,13229.0
2024-08-19 14:30:00,88.4,88.5,88.39,88.49,15170.0,88.311,88.4109,88.3011,88.401,15170.0
2024-08-19 15:00:00,88.48,88.49,88.39,88.48,17558.0,88.391,88.401,88.3011,88.391,17558.0
2024-08-19 15:30:00,88.46,88.64,88.23,88.62,95308.0,88.371,88.5508,88.1412,88.5308,95308.0
2024-08-20 09:30:00,88.39,88.61,88.06,88.11,22860.0,88.3011,88.5208,87.9714,88.0213,22860.0
2024-08-20 10:00:00,88.16,88.23,87.99,88.06,19733.0,88.0713,88.1412,87.9015,87.9714,19733.0
2024-08-20 10:30:00,88.06,88.07,87.82,87.88,8544.0,87.9714,87.9814,87.7316,87.7916,8544.0
2024-08-20 11:00:00,87.83,87.87,87.73,87.76,13482.0,87.7416,87.7816,87.6417,87.6717,13482.0
2024-08-20 11:30:00,87.75,87.96,87.75,87.95,17652.0,87.6617,87.8715,87.6617,87.8615,17652.0
2024-08-20 12:00:00,87.95,87.95,87.68,87.77,9808.0,87.8615,87.8615,87.5918,87.6817,9808.0
2024-08-20 12:30:00,87.76,87.82,87.7,87.75,12987.0,87.6717,87.7316,87.6117,87.6617,12987.0
2024-08-20 13:00:00,87.75,87.75,87.62,87.63,13353.0,87.6617,87.6617,87.5318,87.5418,13353.0
2024-08-20 13:30:00,87.62,87.66,87.54,87.54,11806.0,87.5318,87.5718,87.4519,87.4519,11806.0
2024-08-20 14:00:00,87.56,87.72,87.5,87.68,17214.0,87.4719,87.6317,87.4119,87.5918,17214.0
2024-08-20 14:30:00,87.71,87.82,87.7,87.72,18780.0,87.6217,87.7316,87.6117,87.6317,18780.0
2024-08-20 15:00:00,87.7,87.98,87.67,87.83,25477.0,87.6117,87.8915,87.5818,87.7416,25477.0
2024-08-20 15:30:00,87.83,87.99,87.7,87.93,79335.0,87.7416,87.9015,87.6117,87.8415,79335.0
2024-08-21 09:30:00,88.34,88.37,87.92,88.23,22035.0,88.2511,88.2811,87.8315,88.1412,22035.0
2024-08-21 10:00:00,88.26,88.3,87.83,88.02,19558.0,88.1712,88.2111,87.7416,87.9314,19558.0
2024-08-21 10:30:00,88.12,88.17,87.88,87.95,43091.0,88.0313,88.0813,87.7916,87.8615,43091.0
2024-08-21 11:00:00,87.95,88.08,87.9,88.06,10355.0,87.8615,87.9914,87.8115,87.9714,10355.0
2024-08-21 11:30:00,88.05,88.1,87.88,87.93,13584.0,87.9614,88.0113,87.7916,87.8415,13584.0
2024-08-21 12:00:00,87.94,87.99,87.79,87.9,10739.0,87.8515,87.9015,87.7017,87.8115,10739.0
2024-08-21 12:30:00,87.93,88.05,87.92,88.05,11520.0,87.8415,87.9614,87.8315,87.9614,11520.0
2024-08-21 13:00:00,88.06,88.14,88.0,88.03,48651.0,87.9714,88.0513,87.9114,87.9414,48651.0
2024-08-21 13:30:00,88.03,88.09,87.93,88.01,38492.0,87.9414,88.0014,87.8415,87.9214,38492.0
2024-08-21 14:00:00,88.02,88.08,87.93,88.01,17921.0,87.9314,87.9914,87.8415,87.9214,17921.0
2024-08-21 14:30:00,88.03,88.22,87.98,88.2,28049.0,87.9414,88.1312,87.8915,88.1112,28049.0
2024-08-21 15:00:00,88.21,88.23,87.99,88.17,30681.0,88.1212,88.1412,87.9015,88.0813,30681.0
2024-08-21 15:30:00,88.17,88.68,88.02,88.62,125482.0,88.0813,88.5908,87.9314,88.5308,125482.0
2024-08-22 09:30:00,88.67,88.93,88.13,88.23,12628.0,88.5808,88.8405,88.0413,88.1412,12628.0
2024-08-22 10:00:00,88.24,88.44,88.22,88.42,14084.0,88.1512,88.351,88.1312,88.331,14084.0
2024-08-22 10:30:00,88.41,88.61,88.38,88.58,11795.0,88.321,88.5208,88.2911,88.4909,11795.0
2024-08-22 11:00:00,88.61,88.61,88.38,88.54,16451.0,88.5208,88.5208,88.2911,88.4509,16451.0
2024-08-22 11:30:00,88.52,88.75,88.52,88.66,10508.0,88.4309,88.6607,88.4309,88.5708,10508.0
2024-08-22 12:00:00,88.64,88.82,88.61,88.79,10064.0,88.5508,88.7306,88.5208,88.7007,10064.0
2024-08-22 12:30:00,88.81,88.92,88.65,88.71,9290.0,88.7206,88.8305,88.5608,88.6207,9290.0
2024-08-22 13:00:00,88.69,88.79,88.51,88.54,15345.0,88.6008,88.7007,88.4209,88.4509,15345.0
2024-08-22 13:30:00,88.48,88.6,88.35,88.42,12593.0,88.391,88.5108,88.2611,88.331,12593.0
2024-08-22 14:00:00,88.43,88.7,88.41,88.69,9099.0,88.341,88.6107,88.321,88.6008,9099.0
2024-08-22 14:30:00,88.67,88.71,88.6,88.6,11436.0,88.5808,88.6207,88.5108,88.5108,11436.0
2024-08-22 15:00:00,88.63,88.96,88.62,88.89,31114.0,88.5408,88.8705,88.5308,88.8005,31114.0
2024-08-22 15:30:00,88.87,88.98,88.55,88.85,77627.0,88.7806,88.8905,88.4609,88.7606,77627.0
2024-08-23 09:30:00,89.24,89.44,88.8,88.93,16520.0,89.1502,89.35,88.7106,88.8405,16520.0
2024-08-23 10:00:00,89.03,89.51,88.86,89.45,112938.0,88.9404,89.4199,88.7706,89.36,112938.0
2024-08-23 10:30:00,89.4,89.94,89.34,89.92,77761.0,89.31,89.8495,89.2501,89.8295,77761.0
2024-08-23 11:00:00,89.87,90.38,89.85,90.19,17882.0,89.7796,90.2891,89.7596,90.0992,17882.0
2024-08-23 11:30:00,90.24,90.25,89.77,89.77,17409.0,90.1492,90.1592,89.6797,89.6797,17409.0
2024-08-23 12:00:00,89.81,89.81,89.37,89.43,8662.0,89.7196,89.7196,89.2801,89.34,8662.0
2024-08-23 12:30:00,89.45,89.83,89.4,89.82,19100.0,89.36,89.7396,89.31,89.7296,19100.0
2024-08-23 13:00:00,89.8,89.85,89.72,89.78,13101.0,89.7096,89.7596,89.6297,89.6897,13101.0
2024-08-23 13:30:00,89.82,89.82,89.55,89.59,10085.0,89.7296,89.7296,89.4599,89.4998,10085.0
2024-08-23 14:00:00,89.61,89.62,89.47,89.53,12586.0,89.5198,89.5298,89.38,89.4399,12586.0
2024-08-23 14:30:00,89.49,89.77,89.49,89.68,24288.0,89.3999,89.6797,89.3999,89.5898,24288.0
2024-08-23 15:00:00,89.72,90.0,89.67,89.98,21407.0,89.6297,89.9094,89.5798,89.8895,21407.0
2024-08-23 15:30:00,89.98,90.08,89.89,89.91,109393.0,89.8895,89.9894,89.7995,89.8195,109393.0
2024-08-26 09:30:00,90.27,90.86,90.27,90.55,15957.0,90.1792,90.7686,90.1792,90.4589,15957.0
2024-08-26 10:00:00,90.75,90.82,90.53,90.77,14667.0,90.6587,90.7286,90.4389,90.6787,14667.0
2024-08-26 10:30:00,90.79,90.93,90.51,90.55,14433.0,90.6986,90.8385,90.4189,90.4589,14433.0
2024-08-26 11:00:00,90.53,90.59,90.07,90.12,12222.0,90.4389,90.4988,89.9794,90.0293,12222.0
2024-08-26 11:30:00,90.04,90.19,89.95,90.19,13657.0,89.9494,90.0992,89.8595,90.0992,13657.0
2024-08-26 12:00:00,90.15,90.32,90.13,90.27,9231.0,90.0593,90.2291,90.0393,90.1792,9231.0
2024-08-26 12:30:00,90.28,90.46,90.27,90.45,4786.0,90.1892,90.369,90.1792,90.359,4786.0
2024-08-26 13:00:00,90.51,90.51,90.36,90.4,7499.0,90.4189,90.4189,90.2691,90.309,7499.0
2024-08-26 13:30:00,90.35,90.35,90.06,90.1,9550.0,90.2591,90.2591,89.9694,90.0093,9550.0
2024-08-26 14:00:00,90.09,90.22,90.05,90.2,6863.0,89.9993,90.1292,89.9594,90.1092,6863.0
2024-08-26 14:30:00,90.2,90.24,90.08,90.18,6229.0,90.1092,90.1492,89.9894,90.0893,6229.0
2024-08-26 15:00:00,90.19,90.32,90.14,90.25,13106.0,90.0992,90.2291,90.0493,90.1592,13106.0
2024-08-26 15:30:00,90.23,90.3,90.0,90.07,68084.0,90.1392,90.2091,89.9094,89.9794,68084.0
2024-08-27 09:30:00,89.99,89.99,89.4,89.7,15077.0,89.8994,89.8994,89.31,89.6097,15077.0
2024-08-27 10:00:00,89.7,89.82,89.44,89.73,6794.0,89.6097,89.7296,89.35,89.6397,6794.0
2024-08-27 10:30:00,89.7,89.91,89.68,89.82,6866.0,89.6097,89.8195,89.5898,89.7296,6866.0
2024-08-27 11:00:00,89.84,89.88,89.59,89.78,7983.0,89.7496,89.7896,89.4998,89.6897,7983.0
2024-08-27 11:30:00,89.75,89.78,89.57,89.77,6305.0,89.6597,89.6897,89.4799,89.6797,6305.0
2024-08-27 12:00:00,89.8,89.9,89.78,89.84,6167.0,89.7096,89.8095,89.6897,89.7496,6167.0
2024-08-27 12:30:00,89.8,89.82,89.6,89.67,10844.0,89.7096,89.7296,89.5098,89.5798,10844.0
2024-08-27 13:00:00,89.69,89.84,89.69,89.84,12478.0,89.5997,89.7496,89.5997,89.7496,12478.0
2024-08-27 13:30:00,89.88,89.9,89.77,89.81,8211.0,89.7896,89.8095,89.6797,89.7196,8211.0
2024-08-27 14:00:00,89.81,89.91,89.75,89.84,13112.0,89.7196,89.8195,89.6597,89.7496,13112.0
2024-08-27 14:30:00,89.84,89.85,89.66,89.66,13607.0,89.7496,89.7596,89.5698,89.5698,13607.0
2024-08-27 15:00:00,89.68,89.8,89.65,89.8,20747.0,89.5898,89.7096,89.5598,89.7096,20747.0
2024-08-27 15:30:00,89.79,89.85,89.5,89.53,64535.0,89.6996,89.7596,89.4099,89.4399,64535.0
2024-08-28 09:30:00,89.68,90.69,89.68,90.49,11370.0,89.5898,90.5987,89.5898,90.3989,11370.0
2024-08-28 10:00:00,90.5,90.51,90.19,90.25,17929.0,90.4089,90.4189,90.0992,90.1592,17929.0
2024-08-28 10:30:00,90.29,90.47,90.24,90.47,9786.0,90.1991,90.379,90.1492,90.379,9786.0
2024-08-28 11:00:00,90.42,90.5,90.18,90.25,14295.0,90.329,90.4089,90.0893,90.1592,14295.0
2024-08-28 11:30:00,90.15,90.3,90.11,90.17,7850.0,90.0593,90.2091,90.0193,90.0793,7850.0
2024-08-28 12:00:00,90.19,90.2,89.89,89.91,7952.0,90.0992,90.1092,89.7995,89.8195,7952.0
2024-08-28 12:30:00,89.93,90.25,89.9,90.22,12396.0,89.8395,90.1592,89.8095,90.1292,12396.0
2024-08-28 13:00:00,90.24,90.29,90.06,90.17,23858.0,90.1492,90.1991,89.9694,90.0793,23858.0
2024-08-28 13:30:00,90.18,90.22,89.79,89.79,10664.0,90.0893,90.1292,89.6996,89.6996,10664.0
2024-08-28 14:00:00,89.77,89.79,89.54,89.54,7215.0,89.6797,89.6996,89.4499,89.4499,7215.0
2024-08-28 14:30:00,89.58,89.96,89.57,89.96,9121.0,89.4899,89.8695,89.4799,89.8695,9121.0
2024-08-28 15:00:00,89.94,90.0,89.81,89.99,15045.0,89.8495,89.9094,89.7196,89.8994,15045.0
2024-08-28 15:30:00,89.96,90.16,89.91,90.09,42042.0,89.8695,90.0693,89.8195,89.9993,42042.0
2024-08-29 09:30:00,90.75,90.75,89.89,90.07,13888.0,90.6587,90.6587,89.7995,89.9794,13888.0
2024-08-29 10:00:00,90.1,90.69,90.1,90.67,42412.0,90.0093,90.5987,90.0093,90.5788,42412.0
2024-08-29 10:30:00,90.68,90.68,90.3,90.39,11143.0,90.5887,90.5887,90.2091,90.299,11143.0
2024-08-29 11:00:00,90.45,90.82,90.45,90.81,7945.0,90.359,90.7286,90.359,90.7186,7945.0
2024-08-29 11:30:00,90.83,90.88,90.62,90.78,29011.0,90.7386,90.7885,90.5288,90.6886,29011.0
2024-08-29 12:00:00,90.76,91.02,90.76,90.92,10421.0,90.6687,90.9284,90.6687,90.8285,10421.0
2024-08-29 12:30:00,90.94,91.11,90.91,91.02,9546.0,90.8485,91.0183,90.8185,90.9284,9546.0
2024-08-29 13:00:00,91.04,91.06,90.8,90.88,10859.0,90.9484,90.9684,90.7086,90.7885,10859.0
2024-08-29 13:30:00,90.84,91.0,90.82,90.98,16571.0,90.7486,90.9084,90.7286,90.8884,16571.0
2024-08-29 14:00:00,90.95,91.04,90.86,90.89,12541.0,90.8585,90.9484,90.7686,90.7985,12541.0
2024-08-29 14:30:00,90.85,90.87,90.33,90.44,14598.0,90.7586,90.7786,90.2391,90.349,14598.0
2024-08-29 15:00:00,90.44,90.62,90.3,90.58,21887.0,90.349,90.5288,90.2091,90.4888,21887.0
2024-08-29 15:30:00,90.61,90.65,90.02,90.21,90952.0,90.5188,90.5588,89.9294,90.1192,90952.0
2024-08-30 09:30:00,90.37,90.45,89.85,90.12,12375.0,90.2791,90.359,89.7596,90.0293,12375.0
2024-08-30 10:00:00,90.15,90.43,89.97,90.4,29584.0,90.0593,90.339,89.8795,90.309,29584.0
2024-08-30 10:30:00,90.4,90.74,90.17,90.23,47034.0,90.309,90.6487,90.0793,90.1392,47034.0
2024-08-30 11:00:00,90.23,90.39,89.86,89.86,43473.0,90.1392,90.299,89.7696,89.7696,43473.0
2024-08-30 11:30:00,89.88,89.88,89.64,89.76,14955.0,89.7896,89.7896,89.5498,89.6697,14955.0
2024-08-30 12:00:00,89.72,89.76,89.47,89.51,10157.0,89.6297,89.6697,89.38,89.4199,10157.0
2024-08-30 12:30:00,89.52,89.73,89.43,89.7,8956.0,89.4299,89.6397,89.34,89.6097,8956.0
2024-08-30 13:00:00,89.67,89.77,89.64,89.66,7547.0,89.5798,89.6797,89.5498,89.5698,7547.0
2024-08-30 13:30:00,89.66,89.92,89.64,89.91,15245.0,89.5698,89.8295,89.5498,89.8195,15245.0
2024-08-30 14:00:00,89.91,90.18,89.86,90.13,26554.0,89.8195,90.0893,89.7696,90.0393,26554.0
2024-08-30 14:30:00,90.14,90.53,90.13,90.48,17971.0,90.0493,90.4389,90.0393,90.3889,17971.0
2024-08-30 15:00:00,90.5,90.81,90.47,90.81,34283.0,90.4089,90.7186,90.379,90.7186,34283.0
2024-08-30 15:30:00,90.82,91.48,90.69,91.18,178098.0,90.7286,91.3879,90.5987,91.0882,178098.0
2024-09-03 09:30:00,90.41,90.76,89.14,89.27,45475.0,90.319,90.6687,89.0503,89.1802,45475.0
2024-09-03 10:00:00,89.33,89.33,88.59,88.75,37343.0,89.2401,89.2401,88.5009,88.6607,37343.0
2024-09-03 10:30:00,88.73,88.85,88.6,88.85,17348.0,88.6407,88.7606,88.5108,88.7606,17348.0
2024-09-03 11:00:00,88.84,89.34,88.83,89.26,20953.0,88.7506,89.2501,88.7406,89.1702,20953.0
2024-09-03 11:30:00,89.29,89.5,89.26,89.44,14931.0,89.2001,89.4099,89.1702,89.35,14931.0
2024-09-03 12:00:00,89.48,89.5,89.0,89.08,22069.0,89.39,89.4099,88.9104,88.9904,22069.0
2024-09-03 12:30:00,89.03,89.07,88.77,88.77,20662.0,88.9404,88.9804,88.6807,88.6807,20662.0
2024-09-03 13:00:00,88.78,89.0,88.76,88.85,51613.0,88.6907,88.9104,88.6707,88.7606,51613.0
2024-09-03 13:30:00,88.78,88.9,88.65,88.77,14989.0,88.6907,88.8105,88.5608,88.6807,14989.0
2024-09-03 14:00:00,88.79,89.01,88.67,88.87,32929.0,88.7007,88.9204,88.5808,88.7806,32929.0
2024-09-03 14:30:00,88.86,88.86,88.61,88.7,46929.0,88.7706,88.7706,88.5208,88.6107,46929.0
2024-09-03 15:00:00,88.69,88.94,88.65,88.9,44982.0,88.6008,88.8505,88.5608,88.8105,44982.0
2024-09-03 15:30:00,88.9,89.0,88.5,88.94,120884.0,88.8105,88.9104,88.4109,88.8505,120884.0
2024-09-04 09:30:00,88.75,89.66,88.56,89.47,74329.0,88.6607,89.5698,88.4709,89.38,74329.0
2024-09-04 10:00:00,89.46,89.46,88.8,88.83,35000.0,89.37,89.37,88.7106,88.7406,35000.0
2024-09-04 10:30:00,88.86,89.07,88.65,89.04,48839.0,88.7706,88.9804,88.5608,88.9504,48839.0
2024-09-04 11:00:00,89.02,89.07,88.59,88.61,42787.0,88.9304,88.9804,88.5009,88.5208,42787.0
2024-09-04 11:30:00,88.59,88.88,88.46,88.54,20674.0,88.5009,88.7906,88.371,88.4509,20674.0
2024-09-04 12:00:00,88.5,88.64,88.39,88.51,27278.0,88.4109,88.5508,88.3011,88.4209,27278.0
2024-09-04 12:30:00,88.52,88.66,88.43,88.61,25853.0,88.4309,88.5708,88.341,88.5208,25853.0
2024-09-04 13:00:00,88.63,88.72,88.48,88.53,16414.0,88.5408,88.6307,88.391,88.4409,16414.0
2024-09-04 13:30:00,88.52,88.61,88.24,88.36,27806.0,88.4309,88.5208,88.1512,88.2711,27806.0
2024-09-04 14:00:00,88.34,88.55,88.18,88.55,38925.0,88.2511,88.4609,88.0913,88.4609,38925.0
2024-09-04 14:30:00,88.54,88.67,88.45,88.56,15944.0,88.4509,88.5808,88.361,88.4709,15944.0
2024-09-04 15:00:00,88.46,88.57,88.34,88.43,25045.0,88.371,88.4809,88.2511,88.341,25045.0
2024-09-04 15:30:00,88.42,88.63,88.24,88.54,119158.0,88.331,88.5408,88.1512,88.4509,119158.0
2024-09-05 09:30:00,88.34,88.34,86.71,86.71,75562.0,88.2511,88.2511,86.6227,86.6227,75562.0
2024-09-05 10:00:00,86.7,87.61,86.7,87.32,56197.0,86.6128,87.5218,86.6128,87.2321,56197.0
2024-09-05 10:30:00,87.34,87.45,87.01,87.12,30973.0,87.2521,87.362,86.9224,87.0323,30973.0
2024-09-05 11:00:00,87.09,87.26,86.76,86.8,18677.0,87.0024,87.1722,86.6727,86.7127,18677.0
2024-09-05 11:30:00,86.79,86.88,86.57,86.87,23779.0,86.7027,86.7926,86.4829,86.7826,23779.0
2024-09-05 12:00:00,86.84,87.38,86.8,87.34,44652.0,86.7526,87.2921,86.7127,87.2521,44652.0
2024-09-05 12:30:00,87.31,87.43,87.15,87.39,13616.0,87.2221,87.342,87.0623,87.3021,13616.0
2024-09-05 13:00:00,87.39,87.43,87.24,87.24,13282.0,87.3021,87.342,87.1522,87.1522,13282.0
2024-09-05 13:30:00,87.25,87.52,87.22,87.46,17328.0,87.1622,87.4319,87.1322,87.372,17328.0
2024-09-05 14:00:00,87.47,87.48,87.16,87.17,11016.0,87.382,87.392,87.0723,87.0823,11016.0
2024-09-05 14:30:00,87.19,87.41,87.18,87.24,12576.0,87.1023,87.322,87.0923,87.1522,12576.0
2024-09-05 15:00:00,87.25,87.25,86.98,87.11,18528.0,87.1622,87.1622,86.8925,87.0223,18528.0
2024-09-05 15:30:00,87.1,87.33,87.03,87.22,83643.0,87.0124,87.2421,86.9424,87.1322,83643.0
2024-09-06 09:30:00,87.2,88.32,87.2,87.87,46941.0,87.1123,88.2311,87.1123,87.7816,46941.0
2024-09-06 10:00:00,87.73,87.81,87.0,87.02,15452.0,87.6417,87.7216,86.9125,86.9324,15452.0
2024-09-06 10:30:00,87.03,87.2,86.64,86.64,14343.0,86.9424,87.1123,86.5528,86.5528,14343.0
2024-09-06 11:00:00,86.71,87.25,86.35,86.46,13069.0,86.6227,87.1622,86.2631,86.373,13069.0
2024-09-06 11:30:00,86.48,86.7,86.25,86.3,41084.0,86.393,86.6128,86.1632,86.2132,41084.0
2024-09-06 12:00:00,86.25,86.33,85.74,85.9,46154.0,86.1632,86.2431,85.6537,85.8136,46154.0
2024-09-06 12:30:00,85.88,86.13,85.87,86.05,26076.0,85.7936,86.0433,85.7836,85.9634,26076.0
2024-09-06 13:00:00,86.03,86.15,85.82,85.91,35131.0,85.9434,86.0633,85.7336,85.8235,35131.0
2024-09-06 13:30:00,85.88,85.98,85.78,85.94,14500.0,85.7936,85.8935,85.6937,85.8535,14500.0
2024-09-06 14:00:00,85.94,85.94,85.75,85.83,14827.0,85.8535,85.8535,85.6637,85.7436,14827.0
2024-09-06 14:30:00,85.81,85.81,85.55,85.76,14861.0,85.7236,85.7236,85.4639,85.6737,14861.0
2024-09-06 15:00:00,85.73,85.92,85.72,85.8,25752.0,85.6437,85.8335,85.6337,85.7137,25752.0
2024-09-06 15:30:00,85.79,85.9,85.6,85.72,110981.0,85.7037,85.8136,85.5139,85.6337,110981.0
2024-09-09 09:30:00,86.26,86.55,86.09,86.49,40485.0,86.1732,86.4629,86.0034,86.403,40485.0
2024-09-09 10:00:00,86.5,87.01,86.5,86.82,37597.0,86.413,86.9224,86.413,86.7326,37597.0
2024-09-09 10:30:00,86.81,86.89,86.66,86.74,24725.0,86.7226,86.8026,86.5728,86.6527,24725.0
2024-09-09 11:00:00,86.76,86.85,86.55,86.83,56765.0,86.6727,86.7626,86.4629,86.7426,56765.0
2024-09-09 11:30:00,86.88,87.3,86.88,87.06,60447.0,86.7926,87.2122,86.7926,86.9724,60447.0
2024-09-09 12:00:00,87.06,87.35,87.04,87.32,13400.0,86.9724,87.2621,86.9524,87.2321,13400.0
2024-09-09 12:30:00,87.31,87.6,87.3,87.57,17965.0,87.2221,87.5118,87.2122,87.4819,17965.0
2024-09-09 13:00:00,87.57,87.65,87.23,87.23,17310.0,87.4819,87.5618,87.1422,87.1422,17310.0
2024-09-09 13:30:00,87.23,87.31,87.1,87.16,35392.0,87.1422,87.2221,87.0124,87.0723,35392.0
2024-09-09 14:00:00,87.16,87.26,87.04,87.05,31204.0,87.0723,87.1722,86.9524,86.9624,31204.0
2024-09-09 14:30:00,87.06,87.14,86.94,87.06,15500.0,86.9724,87.0523,86.8525,86.9724,15500.0
2024-09-09 15:00:00,87.05,87.11,86.97,87.07,20647.0,86.9624,87.0223,86.8825,86.9824,20647.0
2024-09-09 15:30:00,87.04,87.2,86.84,86.88,99098.0,86.9524,87.1123,86.7526,86.7926,99098.0
2024-09-10 09:30:00,87.0,87.06,86.27,86.37,29830.0,86.9125,86.9724,86.1832,86.2831,29830.0
2024-09-10 10:00:00,86.42,86.42,85.6,85.83,27658.0,86.333,86.333,85.5139,85.7436,27658.0
2024-09-10 10:30:00,85.85,86.27,85.7,86.15,27972.0,85.7636,86.1832,85.6138,86.0633,27972.0
2024-09-10 11:00:00,86.12,86.25,85.97,86.23,28679.0,86.0333,86.1632,85.8835,86.1432,28679.0
2024-09-10 11:30:00,86.29,86.3,85.94,85.95,21538.0,86.2032,86.2132,85.8535,85.8635,21538.0
2024-09-10 12:00:00,85.97,86.19,85.85,86.15,14567.0,85.8835,86.1033,85.7636,86.0633,14567.0
2024-09-10 12:30:00,86.14,86.51,86.13,86.37,26066.0,86.0533,86.4229,86.0433,86.2831,26066.0
2024-09-10 13:00:00,86.34,86.42,86.28,86.34,16099.0,86.2531,86.333,86.1932,86.2531,16099.0
2024-09-10 13:30:00,86.36,86.5,86.36,86.37,19198.0,86.2731,86.413,86.2731,86.2831,19198.0
2024-09-10 14:00:00,86.4,86.66,86.4,86.65,23419.0,86.3131,86.5728,86.3131,86.5628,23419.0
2024-09-10 14:30:00,86.65,86.71,86.53,86.66,22153.0,86.5628,86.6227,86.4429,86.5728,22153.0
2024-09-10 15:00:00,86.64,86.67,86.47,86.59,33034.0,86.5528,86.5828,86.383,86.5029,33034.0
2024-09-10 15:30:00,86.6,86.63,86.43,86.55,68469.0,86.5129,86.5428,86.343,86.4629,68469.0
2024-09-11 09:30:00,86.34,86.4,84.84,84.95,28430.0,86.2531,86.3131,84.7546,84.8645,28430.0
2024-09-11 10:00:00,84.89,84.89,84.2,84.35,47184.0,84.8046,84.8046,84.1153,84.2651,47184.0
2024-09-11 10:30:00,84.36,84.91,84.21,84.9,107526.0,84.2751,84.8246,84.1253,84.8146,107526.0
2024-09-11 11:00:00,84.86,85.37,84.86,85.19,20956.0,84.7746,85.2841,84.7746,85.1043,20956.0
2024-09-11 11:30:00,85.17,85.59,85.03,85.28,24456.0,85.0843,85.5039,84.9444,85.1942,24456.0
2024-09-11 12:00:00,85.27,85.49,85.25,85.45,21335.0,85.1842,85.404,85.1642,85.364,21335.0
2024-09-11 12:30:00,85.43,85.78,85.41,85.69,45635.0,85.344,85.6937,85.3241,85.6038,45635.0
2024-09-11 13:00:00,85.68,86.06,85.68,86.0,15362.0,85.5938,85.9734,85.5938,85.9135,15362.0
2024-09-11 13:30:00,86.03,86.21,85.89,85.95,20418.0,85.9434,86.1232,85.8036,85.8635,20418.0
2024-09-11 14:00:00,85.93,86.07,85.91,86.02,10693.0,85.8435,85.9834,85.8235,85.9334,10693.0
2024-09-11 14:30:00,86.0,86.37,86.0,86.24,14637.0,85.9135,86.2831,85.9135,86.1532,14637.0
2024-09-11 15:00:00,86.25,86.66,86.21,86.58,20990.0,86.1632,86.5728,86.1232,86.4929,20990.0
2024-09-11 15:30:00,86.59,86.62,86.21,86.43,69541.0,86.5029,86.5328,86.1232,86.343,69541.0
2024-09-12 09:30:00,86.18,86.75,85.89,85.96,35191.0,86.0933,86.6627,85.8036,85.8735,35191.0
2024-09-12 10:00:00,85.96,86.49,85.71,86.29,24607.0,85.8735,86.403,85.6238,86.2032,24607.0
2024-09-12 10:30:00,86.38,86.88,86.38,86.47,27448.0,86.2931,86.7926,86.2931,86.383,27448.0
2024-09-12 11:00:00,86.47,86.56,86.33,86.4,14908.0,86.383,86.4729,86.2431,86.3131,14908.0
2024-09-12 11:30:00,86.4,86.5,86.1,86.16,10307.0,86.3131,86.413,86.0134,86.0733,10307.0
2024-09-12 12:00:00,86.13,86.29,86.13,86.18,11068.0,86.0433,86.2032,86.0433,86.0933,11068.0
2024-09-12 12:30:00,86.17,86.66,86.12,86.63,15676.0,86.0833,86.5728,86.0333,86.5428,15676.0
2024-09-12 13:00:00,86.61,86.64,86.5,86.6,11387.0,86.5228,86.5528,86.413,86.5129,11387.0
2024-09-12 13:30:00,86.64,86.87,86.58,86.76,12937.0,86.5528,86.7826,86.4929,86.6727,12937.0
2024-09-12 14:00:00,86.79,86.79,86.57,86.57,17614.0,86.7027,86.7027,86.4829,86.4829,17614.0
2024-09-12 14:30:00,86.56,86.57,86.16,86.37,19677.0,86.4729,86.4829,86.0733,86.2831,19677.0
2024-09-12 15:00:00,86.35,86.68,86.29,86.64,17856.0,86.2631,86.5928,86.2032,86.5528,17856.0
2024-09-12 15:30:00,86.6,86.98,86.58,86.96,81492.0,86.5129,86.8925,86.4929,86.8725,81492.0
2024-09-13 09:30:00,87.19,87.9,86.92,87.7,55331.0,87.1221,87.8316,86.8523,87.6317,55331.0
2024-09-13 10:00:00,87.59,87.92,87.32,87.86,29118.0,87.5218,87.8516,87.252,87.7916,29118.0
2024-09-13 10:30:00,87.85,87.96,87.7,87.8,20627.0,87.7816,87.8915,87.6317,87.7316,20627.0
2024-09-13 11:00:00,87.8,87.83,87.63,87.7,14424.0,87.7316,87.7616,87.5618,87.6317,14424.0
2024-09-13 11:30:00,87.71,88.06,87.71,88.04,13431.0,87.6417,87.9914,87.6417,87.9715,13431.0
2024-09-13 12:00:00,88.07,88.09,87.68,87.68,21891.0,88.0014,88.0214,87.6117,87.6117,21891.0
2024-09-13 12:30:00,87.69,87.69,87.56,87.56,19037.0,87.6217,87.6217,87.4918,87.4918,19037.0
2024-09-13 13:00:00,87.56,87.72,87.54,87.72,19076.0,87.4918,87.6517,87.4719,87.6517,19076.0
2024-09-13 13:30:00,87.71,87.88,87.63,87.63,16932.0,87.6417,87.8116,87.5618,87.5618,16932.0
2024-09-13 14:00:00,87.64,87.65,87.34,87.37,28114.0,87.5718,87.5818,87.272,87.302,28114.0
2024-09-13 14:30:00,87.34,87.54,87.32,87.44,22874.0,87.272,87.4719,87.252,87.3719,22874.0
2024-09-13 15:00:00,87.42,87.43,87.27,87.4,26747.0,87.3519,87.3619,87.2021,87.332,26747.0
2024-09-13 15:30:00,87.41,87.82,87.38,87.71,92504.0,87.342,87.7516,87.312,87.6417,92504.0
2024-09-16 09:30:00,88.46,89.33,87.85,88.33,24405.0,88.3911,89.2605,87.7816,88.2612,24405.0
2024-09-16 10:00:00,88.38,88.54,88.21,88.23,18277.0,88.3112,88.4711,88.1413,88.1613,18277.0
2024-09-16 10:30:00,88.22,88.22,88.01,88.12,16438.0,88.1513,88.1513,87.9415,88.0514,16438.0
2024-09-16 11:00:00,88.09,88.15,87.83,87.86,11132.0,88.0214,88.0814,87.7616,87.7916,11132.0
2024-09-16 11:30:00,87.86,88.25,87.85,88.17,16352.0,87.7916,88.1813,87.7816,88.1014,16352.0
2024-09-16 12:00:00,88.19,88.36,88.13,88.35,16591.0,88.1213,88.2912,88.0614,88.2812,16591.0
2024-09-16 12:30:00,88.34,88.4,88.24,88.35,16343.0,88.2712,88.3312,88.1713,88.2812,16343.0
2024-09-16 13:00:00,88.35,88.54,88.35,88.49,17902.0,88.2812,88.4711,88.2812,88.4211,17902.0
2024-09-16 13:30:00,88.45,88.56,88.45,88.5,15264.0,88.3811,88.4911,88.3811,88.4311,15264.0
2024-09-16 14:00:00,88.49,88.49,88.38,88.44,17947.0,88.4211,88.4211,88.3112,88.3712,17947.0
2024-09-16 14:30:00,88.44,88.71,88.44,88.7,26563.0,88.3712,88.6409,88.3712,88.6309,26563.0
2024-09-16 15:00:00,88.7,88.76,88.44,88.54,48338.0,88.6309,88.6909,88.3712,88.4711,48338.0
2024-09-16 15:30:00,88.53,88.61,88.26,88.35,137161.0,88.4611,88.541,88.1913,88.2812,137161.0
2024-09-17 09:30:00,88.5,88.88,88.04,88.34,31432.0,88.4311,88.8108,87.9715,88.2712,31432.0
2024-09-17 10:00:00,88.3,89.17,88.3,88.98,22106.0,88.2313,89.1006,88.2313,88.9107,22106.0
2024-09-17 10:30:00,88.94,89.14,88.87,89.1,25496.0,88.8708,89.0706,88.8008,89.0306,25496.0
2024-09-17 11:00:00,89.12,89.37,89.09,89.23,19375.0,89.0506,89.3004,89.0206,89.1605,19375.0
2024-09-17 11:30:00,89.21,89.3,89.08,89.11,13936.0,89.1406,89.2305,89.0107,89.0406,13936.0
2024-09-17 12:00:00,89.1,89.17,88.86,88.99,28229.0,89.0306,89.1006,88.7908,88.9207,28229.0
2024-09-17 12:30:00,88.94,88.94,88.43,88.46,31030.0,88.8708,88.8708,88.3612,88.3911,31030.0
2024-09-17 13:00:00,88.51,88.89,88.5,88.81,14042.0,88.4411,88.8208,88.4311,88.7409,14042.0
2024-09-17 13:30:00,88.8,88.93,88.66,88.85,17810.0,88.7309,88.8608,88.591,88.7808,17810.0
2024-09-17 14:00:00,88.8,88.97,88.77,88.9,19899.0,88.7309,88.9007,88.7009,88.8308,19899.0
2024-09-17 14:30:00,88.88,89.05,88.81,88.94,30104.0,88.8108,88.9807,88.7409,88.8708,30104.0
2024-09-17 15:00:00,88.94,89.01,88.62,88.74,25995.0,88.8708,88.9407,88.551,88.6709,25995.0
2024-09-17 15:30:00,88.74,88.8,88.52,88.69,139766.0,88.6709,88.7309,88.4511,88.621,139766.0
2024-09-18 09:30:00,89.04,89.2,88.49,88.52,24917.0,88.9707,89.1306,88.4211,88.4511,24917.0
2024-09-18 10:00:00,88.47,88.64,88.35,88.59,21828.0,88.4011,88.571,88.2812,88.521,21828.0
2024-09-18 10:30:00,88.48,88.53,88.32,88.53,31905.0,88.4111,88.4611,88.2512,88.4611,31905.0
2024-09-18 11:00:00,88.58,88.65,88.48,88.61,30844.0,88.511,88.581,88.4111,88.541,30844.0
2024-09-18 11:30:00,88.61,88.61,88.34,88.35,38260.0,88.541,88.541,88.2712,88.2812,38260.0
2024-09-18 12:00:00,88.29,88.49,87.94,87.98,60818.0,88.2213,88.4211,87.8715,87.9115,60818.0
2024-09-18 12:30:00,87.98,87.99,87.43,87.51,66546.0,87.9115,87.9215,87.3619,87.4419,66546.0
2024-09-18 13:00:00,87.56,87.56,87.21,87.44,34960.0,87.4918,87.4918,87.1421,87.3719,34960.0
2024-09-18 13:30:00,87.47,87.77,87.46,87.7,39673.0,87.4019,87.7017,87.3919,87.6317,39673.0
2024-09-18 14:00:00,87.67,88.72,87.47,88.3,95058.0,87.6018,88.6509,87.4019,88.2313,95058.0
2024-09-18 14:30:00,88.3,88.67,87.92,88.01,68473.0,88.2313,88.601,87.8516,87.9415,68473.0
2024-09-18 15:00:00,87.95,88.35,87.68,88.09,36574.0,87.8815,88.2812,87.6117,88.0214,36574.0
2024-09-18 15:30:00,88.13,88.23,87.24,87.49,198259.0,88.0614,88.1613,87.1721,87.4219,198259.0
2024-09-19 09:30:00,89.02,89.3,88.35,88.75,37843.0,88.9507,89.2305,88.2812,88.6809,37843.0
2024-09-19 10:00:00,88.75,88.84,88.47,88.72,21716.0,88.6809,88.7708,88.4011,88.6509,21716.0
2024-09-19 10:30:00,88.68,89.02,88.35,88.63,22003.0,88.611,88.9507,88.2812,88.561,22003.0
2024-09-19 11:00:00,88.6,88.73,88.51,88.69,10788.0,88.531,88.6609,88.4411,88.621,10788.0
2024-09-19 11:30:00,88.71,88.8,88.58,88.6,28872.0,88.6409,88.7309,88.511,88.531,28872.0
2024-09-19 12:00:00,88.59,88.75,88.55,88.74,20617.0,88.521,88.6809,88.4811,88.6709,20617.0
2024-09-19 12:30:00,88.75,88.93,88.75,88.85,27055.0,88.6809,88.8608,88.6809,88.7808,27055.0
2024-09-19 13:00:00,88.88,89.06,88.86,88.99,23824.0,88.8108,88.9907,88.7908,88.9207,23824.0
2024-09-19 13:30:00,88.99,89.11,88.85,88.85,24828.0,88.9207,89.0406,88.7808,88.7808,24828.0
2024-09-19 14:00:00,88.85,88.93,88.79,88.88,20860.0,88.7808,88.8608,88.7209,88.8108,20860.0
2024-09-19 14:30:00,88.88,89.07,88.87,89.0,25978.0,88.8108,89.0007,88.8008,88.9307,25978.0
2024-09-19 15:00:00,88.98,89.01,88.78,88.85,18351.0,88.9107,88.9407,88.7109,88.7808,18351.0
2024-09-19 15:30:00,88.84,89.06,88.83,88.95,128204.0,88.7708,88.9907,88.7608,88.8808,128204.0
2024-09-20 09:30:00,88.58,88.62,87.39,87.56,167095.0,88.511,88.551,87.322,87.4918,167095.0
2024-09-20 10:00:00,87.57,88.04,87.44,87.96,19116.0,87.5018,87.9715,87.3719,87.8915,19116.0
2024-09-20 10:30:00,87.96,88.13,87.88,87.94,14146.0,87.8915,88.0614,87.8116,87.8715,14146.0
2024-09-20 11:00:00,87.93,88.07,87.72,87.86,20152.0,87.8615,88.0014,87.6517,87.7916,20152.0
2024-09-20 11:30:00,87.85,88.06,87.68,87.94,16623.0,87.7816,87.9914,87.6117,87.8715,16623.0
2024-09-20 12:00:00,87.94,88.0,87.78,87.97,19247.0,87.8715,87.9315,87.7117,87.9015,19247.0
2024-09-20 12:30:00,87.97,88.1,87.9,88.02,21435.0,87.9015,88.0314,87.8316,87.9515,21435.0
2024-09-20 13:00:00,88.09,88.19,87.99,88.02,11100.0,88.0214,88.1213,87.9215,87.9515,11100.0
2024-09-20 13:30:00,88.04,88.09,87.8,87.86,18928.0,87.9715,88.0214,87.7316,87.7916,18928.0
2024-09-20 14:00:00,87.83,87.83,87.61,87.64,23352.0,87.7616,87.7616,87.5418,87.5718,23352.0
2024-09-20 14:30:00,87.64,87.66,87.44,87.54,30935.0,87.5718,87.5918,87.3719,87.4719,30935.0
2024-09-20 15:00:00,87.52,87.81,87.51,87.75,25786.0,87.4519,87.7416,87.4419,87.6817,25786.0
2024-09-20 15:30:00,87.76,87.99,87.66,87.93,251733.0,87.6917,87.9215,87.5918,87.8615,251733.0
2024-09-23 09:30:00,87.2,87.44,86.45,87.06,118925.0,87.1321,87.3719,86.3827,86.9922,118925.0
2024-09-23 10:00:00,87.06,87.44,86.95,86.98,55785.0,86.9922,87.3719,86.8823,86.9123,55785.0
2024-09-23 10:30:00,87.02,87.34,86.72,87.23,46680.0,86.9523,87.272,86.6525,87.1621,46680.0
2024-09-23 11:00:00,87.32,87.32,87.01,87.21,16445.0,87.252,87.252,86.9423,87.1421,16445.0
2024-09-23 11:30:00,87.25,87.25,87.06,87.1,18803.0,87.1821,87.1821,86.9922,87.0322,18803.0
2024-09-23 12:00:00,87.12,87.19,86.84,86.84,23436.0,87.0522,87.1221,86.7724,86.7724,23436.0
2024-09-23 12:30:00,86.85,86.94,86.78,86.94,14198.0,86.7824,86.8723,86.7124,86.8723,14198.0
2024-09-23 13:00:00,86.91,87.17,86.88,87.14,13289.0,86.8423,87.1021,86.8124,87.0722,13289.0
2024-09-23 13:30:00,87.15,87.19,87.04,87.04,13421.0,87.0822,87.1221,86.9722,86.9722,13421.0
2024-09-23 14:00:00,87.03,87.03,86.86,86.93,15207.0,86.9622,86.9622,86.7924,86.8623,15207.0
2024-09-23 14:30:00,86.94,86.95,86.78,86.89,16492.0,86.8723,86.8823,86.7124,86.8224,16492.0
2024-09-23 15:00:00,86.88,87.06,86.84,87.04,14079.0,86.8124,86.9922,86.7724,86.9722,14079.0
2024-09-23 15:30:00,87.04,87.12,86.8,86.87,107291.0,86.9722,87.0522,86.7324,86.8024,107291.0
2024-09-24 09:30:00,87.09,87.27,86.8,87.16,17048.0,87.0222,87.2021,86.7324,87.0921,17048.0
2024-09-24 10:00:00,87.1,87.45,86.86,87.17,26032.0,87.0322,87.3819,86.7924,87.1021,26032.0
2024-09-24 10:30:00,87.16,87.19,86.79,86.92,14690.0,87.0921,87.1221,86.7224,86.8523,14690.0
2024-09-24 11:00:00,86.93,87.0,86.86,86.88,28717.0,86.8623,86.9323,86.7924,86.8124,28717.0
2024-09-24 11:30:00,86.88,86.94,86.4,86.47,24151.0,86.8124,86.8723,86.3327,86.4027,24151.0
2024-09-24 12:00:00,86.5,86.51,86.37,86.39,15690.0,86.4327,86.4427,86.3028,86.3227,15690.0
2024-09-24 12:30:00,86.39,86.59,86.36,86.56,18235.0,86.3227,86.5226,86.2928,86.4926,18235.0
2024-09-24 13:00:00,86.56,86.66,86.45,86.45,38348.0,86.4926,86.5925,86.3827,86.3827,38348.0
2024-09-24 13:30:00,86.46,86.5,86.34,86.36,20149.0,86.3927,86.4327,86.2728,86.2928,20149.0
2024-09-24 14:00:00,86.35,86.41,85.8,85.95,103018.0,86.2828,86.3427,85.7332,85.8831,103018.0
2024-09-24 14:30:00,86.01,86.36,85.96,86.32,95698.0,85.943,86.2928,85.8931,86.2528,95698.0
2024-09-24 15:00:00,86.34,86.79,86.31,86.73,46622.0,86.2728,86.7224,86.2428,86.6625,46622.0
2024-09-24 15:30:00,86.75,86.75,86.53,86.71,96310.0,86.6825,86.6825,86.4626,86.6425,96310.0
2024-09-25 09:30:00,85.0,86.41,84.98,85.43,90214.0,84.9338,86.3427,84.9138,85.3635,90214.0
2024-09-25 10:00:00,85.48,85.64,85.14,85.42,54471.0,85.4135,85.5733,85.0737,85.3535,54471.0
2024-09-25 10:30:00,85.42,85.97,85.4,85.95,27926.0,85.3535,85.9031,85.3335,85.8831,27926.0
2024-09-25 11:00:00,85.95,86.21,85.94,86.2,28153.0,85.8831,86.1429,85.8731,86.1329,28153.0
2024-09-25 11:30:00,86.19,86.19,85.93,86.04,59411.0,86.1229,86.1229,85.8631,85.973,59411.0
2024-09-25 12:00:00,86.02,86.03,85.7,85.76,17606.0,85.953,85.963,85.6333,85.6932,17606.0
2024-09-25 12:30:00,85.75,85.83,85.58,85.75,19288.0,85.6832,85.7632,85.5134,85.6832,19288.0
2024-09-25 13:00:00,85.73,85.81,85.64,85.64,15753.0,85.6633,85.7432,85.5733,85.5733,15753.0
2024-09-25 13:30:00,85.65,85.66,85.42,85.57,31056.0,85.5833,85.5933,85.3535,85.5034,31056.0
2024-09-25 14:00:00,85.59,85.6,85.38,85.48,23652.0,85.5234,85.5334,85.3135,85.4135,23652.0
2024-09-25 14:30:00,85.49,85.77,85.49,85.75,51830.0,85.4234,85.7032,85.4234,85.6832,51830.0
2024-09-25 15:00:00,85.75,85.98,85.73,85.89,43640.0,85.6832,85.9131,85.6633,85.8231,43640.0
2024-09-25 15:30:00,85.88,85.88,85.34,85.49,124184.0,85.8131,85.8131,85.2736,85.4234,124184.0
2024-09-26 09:30:00,86.28,86.67,85.84,86.1,38905.0,86.2128,86.6025,85.7732,86.033,38905.0
2024-09-26 10:00:00,86.13,86.35,85.82,86.09,30379.0,86.0629,86.2828,85.7532,86.023,30379.0
2024-09-26 10:30:00,86.19,86.51,86.11,86.23,55692.0,86.1229,86.4427,86.043,86.1629,55692.0
2024-09-26 11:00:00,86.3,86.52,86.24,86.44,14174.0,86.2328,86.4526,86.1729,86.3727,14174.0
2024-09-26 11:30:00,86.45,86.72,86.41,86.67,12754.0,86.3827,86.6525,86.3427,86.6025,12754.0
2024-09-26 12:00:00,86.72,86.77,86.64,86.69,14620.0,86.6525,86.7025,86.5726,86.6225,14620.0
2024-09-26 12:30:00,86.67,86.7,86.53,86.54,17388.0,86.6025,86.6325,86.4626,86.4726,17388.0
2024-09-26 13:00:00,86.51,86.71,86.4,86.58,20001.0,86.4427,86.6425,86.3327,86.5126,20001.0
2024-09-26 13:30:00,86.62,87.0,86.56,87.0,51855.0,86.5526,86.9323,86.4926,86.9323,51855.0
2024-09-26 14:00:00,86.98,87.05,86.73,86.8,26789.0,86.9123,86.9822,86.6625,86.7324,26789.0
2024-09-26 14:30:00,86.79,86.86,86.73,86.73,20471.0,86.7224,86.7924,86.6625,86.6625,20471.0
2024-09-26 15:00:00,86.72,86.72,86.42,86.45,40550.0,86.6525,86.6525,86.3527,86.3827,40550.0
2024-09-26 15:30:00,86.44,86.67,86.35,86.54,135166.0,86.3727,86.6025,86.2828,86.4726,135166.0
2024-09-27 09:30:00,87.0,87.1,86.81,86.97,16449.0,86.9323,87.0322,86.7424,86.9023,16449.0
2024-09-27 10:00:00,86.93,87.34,86.82,87.31,98817.0,86.8623,87.272,86.7524,87.242,98817.0
2024-09-27 10:30:00,87.31,87.55,87.28,87.49,41578.0,87.242,87.4818,87.2121,87.4219,41578.0
2024-09-27 11:00:00,87.48,87.54,87.36,87.51,21285.0,87.4119,87.4719,87.292,87.4419,21285.0
2024-09-27 11:30:00,87.49,87.56,87.37,87.53,29993.0,87.4219,87.4918,87.302,87.4619,29993.0
2024-09-27 12:00:00,87.49,87.49,86.94,86.94,37724.0,87.4219,87.4219,86.8723,86.8723,37724.0
2024-09-27 12:30:00,86.97,87.04,86.84,86.99,30907.0,86.9023,86.9722,86.7724,86.9223,30907.0
2024-09-27 13:00:00,86.98,87.06,86.9,86.98,44044.0,86.9123,86.9922,86.8324,86.9123,44044.0
2024-09-27 13:30:00,86.98,87.34,86.96,87.29,49016.0,86.9123,87.272,86.8923,87.222,49016.0
2024-09-27 14:00:00,87.28,87.28,86.98,87.23,40729.0,87.2121,87.2121,86.9123,87.1621,40729.0
2024-09-27 14:30:00,87.25,87.79,87.12,87.76,29209.0,87.1821,87.7217,87.0522,87.6917,29209.0
2024-09-27 15:00:00,87.76,87.84,87.68,87.72,26409.0,87.6917,87.7716,87.6117,87.6517,26409.0
2024-09-27 15:30:00,87.71,87.87,87.62,87.76,120399.0,87.6417,87.8016,87.5518,87.6917,120399.0
2024-09-30 09:30:00,87.49,87.89,87.16,87.83,30992.0,87.4219,87.8216,87.0921,87.7616,30992.0
2024-09-30 10:00:00,87.92,88.28,87.85,87.85,28724.0,87.8516,88.2113,87.7816,87.7816,28724.0
2024-09-30 10:30:00,87.81,88.11,87.76,87.97,16604.0,87.7416,88.0414,87.6917,87.9015,16604.0
2024-09-30 11:00:00,87.98,88.16,87.85,87.85,11505.0,87.9115,88.0914,87.7816,87.7816,11505.0
2024-09-30 11:30:00,87.84,87.85,87.6,87.6,6103.0,87.7716,87.7816,87.5318,87.5318,6103.0
2024-09-30 12:00:00,87.6,87.69,87.57,87.57,6235.0,87.5318,87.6217,87.5018,87.5018,6235.0
2024-09-30 12:30:00,87.56,87.71,87.53,87.71,19902.0,87.4918,87.6417,87.4619,87.6417,19902.0
2024-09-30 13:00:00,87.73,87.83,87.62,87.77,12759.0,87.6617,87.7616,87.5518,87.7017,12759.0
2024-09-30 13:30:00,87.75,87.94,87.7,87.77,12626.0,87.6817,87.8715,87.6317,87.7017,12626.0
2024-09-30 14:00:00,87.76,87.77,87.03,87.45,42649.0,87.6917,87.7017,86.9622,87.3819,42649.0
2024-09-30 14:30:00,87.46,87.65,87.32,87.65,21054.0,87.3919,87.5818,87.252,87.5818,21054.0
2024-09-30 15:00:00,87.64,87.95,87.54,87.91,45262.0,87.5718,87.8815,87.4719,87.8416,45262.0
2024-09-30 15:30:00,87.88,88.62,87.85,88.58,233780.0,87.8116,88.551,87.7816,88.511,233780.0
2024-10-01 09:30:00,87.8,88.0,86.46,87.5,45070.0,87.7316,87.9315,86.3927,87.4319,45070.0
2024-10-01 10:00:00,87.5,87.74,86.78,87.22,23538.0,87.4319,87.6717,86.7124,87.1521,23538.0
2024-10-01 10:30:00,87.13,87.23,86.71,86.88,35712.0,87.0622,87.1621,86.6425,86.8124,35712.0
2024-10-01 11:00:00,86.9,87.07,86.54,87.04,38145.0,86.8324,87.0022,86.4726,86.9722,38145.0
2024-10-01 11:30:00,87.07,87.69,87.07,87.65,16773.0,87.0022,87.6217,87.0022,87.5818,16773.0
2024-10-01 12:00:00,87.63,87.8,87.56,87.8,25524.0,87.5618,87.7316,87.4918,87.7316,25524.0
2024-10-01 12:30:00,87.78,88.07,87.63,87.94,22980.0,87.7117,88.0014,87.5618,87.8715,22980.0
2024-10-01 13:00:00,87.88,87.88,87.62,87.73,18991.0,87.8116,87.8116,87.5518,87.6617,18991.0
2024-10-01 13:30:00,87.71,87.9,87.59,87.88,17873.0,87.6417,87.8316,87.5218,87.8116,17873.0
2024-10-01 14:00:00,87.94,88.06,87.91,88.04,20053.0,87.8715,87.9914,87.8416,87.9715,20053.0
2024-10-01 14:30:00,88.06,88.21,87.93,87.98,55285.0,87.9914,88.1413,87.8615,87.9115,55285.0
2024-10-01 15:00:00,87.94,87.99,87.75,87.89,32393.0,87.8715,87.9215,87.6817,87.8216,32393.0
2024-10-01 15:30:00,87.85,87.85,87.39,87.45,88533.0,87.7816,87.7816,87.322,87.3819,88533.0
2024-10-02 09:30:00,87.46,87.73,87.12,87.41,14603.0,87.3919,87.6617,87.0522,87.342,14603.0
2024-10-02 10:00:00,87.44,87.64,87.3,87.45,15782.0,87.3719,87.5718,87.232,87.3819,15782.0
2024-10-02 10:30:00,87.41,87.58,87.37,87.37,13134.0,87.342,87.5118,87.302,87.302,13134.0
2024-10-02 11:00:00,87.36,87.53,87.26,87.53,18389.0,87.292,87.4619,87.1921,87.4619,18389.0
2024-10-02 11:30:00,87.58,87.8,87.51,87.75,12574.0,87.5118,87.7316,87.4419,87.6817,12574.0
2024-10-02 12:00:00,87.75,87.87,87.71,87.85,24977.0,87.6817,87.8016,87.6417,87.7816,24977.0
2024-10-02 12:30:00,87.85,87.85,87.51,87.59,54437.0,87.7816,87.7816,87.4419,87.5218,54437.0
2024-10-02 13:00:00,87.58,87.58,87.36,87.42,21651.0,87.5118,87.5118,87.292,87.3519,21651.0
2024-10-02 13:30:00,87.36,87.62,87.32,87.62,19259.0,87.292,87.5518,87.252,87.5518,19259.0
2024-10-02 14:00:00,87.62,87.63,87.08,87.15,21959.0,87.5518,87.5618,87.0122,87.0822,21959.0
2024-10-02 14:30:00,87.17,87.33,87.08,87.1,22592.0,87.1021,87.262,87.0122,87.0322,22592.0
2024-10-02 15:00:00,87.09,87.17,86.96,86.96,14888.0,87.0222,87.1021,86.8923,86.8923,14888.0
2024-10-02 15:30:00,86.95,86.99,86.75,86.97,106728.0,86.8823,86.9223,86.6825,86.9023,106728.0
2024-10-03 09:30:00,86.78,86.83,85.81,86.09,18544.0,86.7124,86.7624,85.7432,86.023,18544.0
2024-10-03 10:00:00,86.18,86.34,85.89,85.89,16800.0,86.1129,86.2728,85.8231,85.8231,16800.0
2024-10-03 10:30:00,85.89,85.92,85.58,85.65,43533.0,85.8231,85.8531,85.5134,85.5833,43533.0
2024-10-03 11:00:00,85.6,86.0,85.57,85.87,15130.0,85.5334,85.9331,85.5034,85.8032,15130.0
2024-10-03 11:30:00,85.89,86.24,85.84,86.21,23930.0,85.8231,86.1729,85.7732,86.1429,23930.0
2024-10-03 12:00:00,86.2,86.23,86.11,86.22,12965.0,86.1329,86.1629,86.043,86.1529,12965.0
2024-10-03 12:30:00,86.21,86.21,85.82,85.98,19795.0,86.1429,86.1429,85.7532,85.9131,19795.0
2024-10-03 13:00:00,85.93,85.99,85.83,85.88,11360.0,85.8631,85.9231,85.7632,85.8131,11360.0
2024-10-03 13:30:00,85.86,86.02,85.76,85.78,18938.0,85.7932,85.953,85.6932,85.7132,18938.0
2024-10-03 14:00:00,85.77,85.81,85.68,85.76,19668.0,85.7032,85.7432,85.6133,85.6932,19668.0
2024-10-03 14:30:00,85.72,85.78,85.59,85.69,22770.0,85.6533,85.7132,85.5234,85.6233,22770.0
2024-10-03 15:00:00,85.67,85.69,85.54,85.62,34530.0,85.6033,85.6233,85.4734,85.5533,34530.0
2024-10-03 15:30:00,85.59,86.17,85.57,86.11,116733.0,85.5234,86.1029,85.5034,86.043,116733.0
2024-10-04 09:30:00,87.13,87.27,86.97,87.11,16161.0,87.0622,87.2021,86.9023,87.0422,16161.0
2024-10-04 10:00:00,87.17,87.5,86.92,86.92,10509.0,87.1021,87.4319,86.8523,86.8523,10509.0
2024-10-04 10:30:00,86.91,87.18,86.6,86.83,10979.0,86.8423,87.1121,86.5326,86.7624,10979.0
2024-10-04 11:00:00,86.87,86.87,86.39,86.5,11293.0,86.8024,86.8024,86.3227,86.4327,11293.0
2024-10-04 11:30:00,86.5,86.67,86.47,86.63,20778.0,86.4327,86.6025,86.4027,86.5626,20778.0
2024-10-04 12:00:00,86.66,86.66,86.45,86.46,23536.0,86.5925,86.5925,86.3827,86.3927,23536.0
2024-10-04 12:30:00,86.47,86.73,86.4,86.44,41972.0,86.4027,86.6625,86.3327,86.3727,41972.0
2024-10-04 13:00:00,86.46,86.48,86.35,86.37,8496.0,86.3927,86.4127,86.2828,86.3028,8496.0
2024-10-04 13:30:00,86.32,86.44,86.13,86.3,13414.0,86.2528,86.3727,86.0629,86.2328,13414.0
2024-10-04 14:00:00,86.3,86.48,86.27,86.42,12744.0,86.2328,86.4127,86.2028,86.3527,12744.0
2024-10-04 14:30:00,86.4,86.61,86.35,86.59,9507.0,86.3327,86.5426,86.2828,86.5226,9507.0
2024-10-04 15:00:00,86.57,86.73,86.54,86.69,23038.0,86.5026,86.6625,86.4726,86.6225,23038.0
2024-10-04 15:30:00,86.69,86.88,86.61,86.74,110573.0,86.6225,86.8124,86.5426,86.6725,110573.0
2024-10-07 09:30:00,86.24,86.35,85.94,86.1,12846.0,86.1729,86.2828,85.8731,86.033,12846.0
2024-10-07 10:00:00,86.19,86.35,85.97,86.01,21866.0,86.1229,86.2828,85.9031,85.943,21866.0
2024-10-07 10:30:00,85.97,86.19,85.92,85.95,16635.0,85.9031,86.1229,85.8531,85.8831,16635.0
2024-10-07 11:00:00,85.96,86.23,85.89,86.12,20389.0,85.8931,86.1629,85.8231,86.053,20389.0
2024-10-07 11:30:00,86.11,86.2,86.01,86.06,14528.0,86.043,86.1329,85.943,85.993,14528.0
2024-10-07 12:00:00,86.06,86.15,85.95,86.11,18547.0,85.993,86.0829,85.8831,86.043,18547.0
2024-10-07 12:30:00,86.11,86.15,85.99,86.01,25275.0,86.043,86.0829,85.9231,85.943,25275.0
2024-10-07 13:00:00,86.02,86.14,85.99,86.06,32068.0,85.953,86.0729,85.9231,85.993,32068.0
2024-10-07 13:30:00,86.04,86.13,85.9,85.95,30411.0,85.973,86.0629,85.8331,85.8831,30411.0
2024-10-07 14:00:00,85.94,85.97,85.82,85.87,42960.0,85.8731,85.9031,85.7532,85.8032,42960.0
2024-10-07 14:30:00,85.86,85.86,85.42,85.49,57841.0,85.7932,85.7932,85.3535,85.4234,57841.0
2024-10-07 15:00:00,85.49,85.75,85.48,85.63,63531.0,85.4234,85.6832,85.4135,85.5633,63531.0
2024-10-07 15:30:00,85.63,85.91,85.49,85.78,140238.0,85.5633,85.8431,85.4234,85.7132,140238.0
2024-10-08 09:30:00,85.64,86.52,84.78,84.82,74169.0,85.5733,86.4526,84.714,84.754,74169.0
2024-10-08 10:00:00,84.86,84.9,84.57,84.61,52715.0,84.7939,84.8339,84.5042,84.5441,52715.0
2024-10-08 10:30:00,84.56,84.99,84.54,84.84,61405.0,84.4942,84.9238,84.4742,84.774,61405.0
2024-10-08 11:00:00,84.84,84.87,84.66,84.73,49225.0,84.774,84.8039,84.5941,84.664,49225.0
2024-10-08 11:30:00,84.73,84.76,84.57,84.72,43356.0,84.664,84.694,84.5042,84.654,43356.0
2024-10-08 12:00:00,84.71,84.85,84.65,84.72,50326.0,84.6441,84.7839,84.5841,84.654,50326.0
2024-10-08 12:30:00,84.7,84.71,84.57,84.69,28894.0,84.6341,84.6441,84.5042,84.6241,28894.0
2024-10-08 13:00:00,84.69,84.7,84.41,84.45,27966.0,84.6241,84.6341,84.3443,84.3843,27966.0
2024-10-08 13:30:00,84.44,84.55,84.31,84.54,40049.0,84.3743,84.4842,84.2444,84.4742,40049.0
2024-10-08 14:00:00,84.55,84.67,84.47,84.49,33832.0,84.4842,84.6041,84.4042,84.4242,33832.0
2024-10-08 14:30:00,84.5,85.0,84.49,84.96,60089.0,84.4342,84.9338,84.4242,84.8939,60089.0
2024-10-08 15:00:00,84.95,84.95,84.75,84.92,42008.0,84.8839,84.8839,84.684,84.8539,42008.0
2024-10-08 15:30:00,84.91,85.22,84.89,84.98,133656.0,84.8439,85.1537,84.8239,84.9138,133656.0
2024-10-09 09:30:00,84.74,85.82,84.51,85.69,40866.0,84.674,85.7532,84.4442,85.6233,40866.0
2024-10-09 10:00:00,85.7,85.89,85.55,85.65,16485.0,85.6333,85.8231,85.4834,85.5833,16485.0
2024-10-09 10:30:00,85.65,86.15,85.59,85.9,15583.0,85.5833,86.0829,85.5234,85.8331,15583.0
2024-10-09 11:00:00,85.94,86.06,85.88,86.01,41540.0,85.8731,85.993,85.8131,85.943,41540.0
2024-10-09 11:30:00,86.04,86.83,86.03,86.73,26876.0,85.973,86.7624,85.963,86.6625,26876.0
2024-10-09 12:00:00,86.75,86.88,86.53,86.53,37930.0,86.6825,86.8124,86.4626,86.4626,37930.0
2024-10-09 12:30:00,86.48,86.5,86.22,86.25,27620.0,86.4127,86.4327,86.1529,86.1829,27620.0
2024-10-09 13:00:00,86.23,86.7,86.2,86.57,14800.0,86.1629,86.6325,86.1329,86.5026,14800.0
2024-10-09 13:30:00,86.55,86.59,86.31,86.38,15267.0,86.4826,86.5226,86.2428,86.3128,15267.0
2024-10-09 14:00:00,86.4,86.5,86.24,86.32,20202.0,86.3327,86.4327,86.1729,86.2528,20202.0
2024-10-09 14:30:00,86.29,86.45,86.21,86.22,22932.0,86.2228,86.3827,86.1429,86.1529,22932.0
2024-10-09 15:00:00,86.19,86.51,86.19,86.5,23372.0,86.1229,86.4427,86.1229,86.4327,23372.0
2024-10-09 15:30:00,86.5,86.56,86.17,86.33,159817.0,86.4327,86.4926,86.1029,86.2628,159817.0
2024-10-10 09:30:00,85.5,86.04,85.32,85.98,30495.0,85.4334,85.973,85.2536,85.9131,30495.0
2024-10-10 10:00:00,86.03,86.54,86.03,86.33,21239.0,85.963,86.4726,85.963,86.2628,21239.0
2024-10-10 10:30:00,86.33,86.45,86.06,86.11,22789.0,86.2628,86.3827,85.993,86.043,22789.0
2024-10-10 11:00:00,86.07,86.44,86.07,86.33,11557.0,86.003,86.3727,86.003,86.2628,11557.0
2024-10-10 11:30:00,86.36,86.36,86.08,86.09,9004.0,86.2928,86.2928,86.013,86.023,9004.0
2024-10-10 12:00:00,86.13,86.33,86.08,86.29,9054.0,86.0629,86.2628,86.013,86.2228,9054.0
2024-10-10 12:30:00,86.27,86.27,85.97,86.05,12300.0,86.2028,86.2028,85.9031,85.983,12300.0
2024-10-10 13:00:00,86.05,86.18,85.81,86.11,9027.0,85.983,86.1129,85.7432,86.043,9027.0
2024-10-10 13:30:00,86.11,86.12,85.74,85.89,12570.0,86.043,86.053,85.6733,85.8231,12570.0
2024-10-10 14:00:00,85.89,85.89,85.61,85.8,16373.0,85.8231,85.8231,85.5434,85.7332,16373.0
2024-10-10 14:30:00,85.78,85.84,85.63,85.82,27916.0,85.7132,85.7732,85.5633,85.7532,27916.0
2024-10-10 15:00:00,85.81,86.08,85.74,85.99,42125.0,85.7432,86.013,85.6733,85.9231,42125.0
2024-10-10 15:30:00,86.02,86.42,85.99,86.36,108550.0,85.953,86.3527,85.9231,86.2928,108550.0
2024-10-11 09:30:00,86.35,87.25,86.35,87.2,17405.0,86.2828,87.1821,86.2828,87.1321,17405.0
2024-10-11 10:00:00,87.07,87.71,87.02,87.63,13557.0,87.0022,87.6417,86.9523,87.5618,13557.0
2024-10-11 10:30:00,87.65,87.99,87.57,87.87,8244.0,87.5818,87.9215,87.5018,87.8016,8244.0
2024-10-11 11:00:00,87.83,87.9,87.56,87.56,11663.0,87.7616,87.8316,87.4918,87.4918,11663.0
2024-10-11 11:30:00,87.6,87.87,87.59,87.83,12386.0,87.5318,87.8016,87.5218,87.7616,12386.0
2024-10-11 12:00:00,87.79,87.8,87.34,87.37,15713.0,87.7217,87.7316,87.272,87.302,15713.0
2024-10-11 12:30:00,87.37,87.41,87.34,87.39,9624.0,87.302,87.342,87.272,87.322,9624.0
2024-10-11 13:00:00,87.4,87.4,87.21,87.25,9094.0,87.332,87.332,87.1421,87.1821,9094.0
2024-10-11 13:30:00,87.29,87.43,87.26,87.39,8761.0,87.222,87.3619,87.1921,87.322,8761.0
2024-10-11 14:00:00,87.34,87.55,87.34,87.5,31153.0,87.272,87.4818,87.272,87.4319,31153.0
2024-10-11 14:30:00,87.5,87.78,87.46,87.71,23599.0,87.4319,87.7117,87.3919,87.6417,23599.0
2024-10-11 15:00:00,87.7,87.82,87.7,87.79,15073.0,87.6317,87.7516,87.6317,87.7217,15073.0
2024-10-11 15:30:00,87.79,88.08,87.78,87.96,102305.0,87.7217,88.0114,87.7117,87.8915,102305.0
2024-10-14 09:30:00,87.74,87.85,87.42,87.69,32584.0,87.6717,87.7816,87.3519,87.6217,32584.0
2024-10-14 10:00:00,87.74,87.9,87.57,87.61,13783.0,87.6717,87.8316,87.5018,87.5418,13783.0
2024-10-14 10:30:00,87.69,88.02,87.68,88.0,17046.0,87.6217,87.9515,87.6117,87.9315,17046.0
2024-10-14 11:00:00,88.01,88.1,87.77,87.94,14066.0,87.9415,88.0314,87.7017,87.8715,14066.0
2024-10-14 11:30:00,87.92,88.13,87.92,88.03,6338.0,87.8516,88.0614,87.8516,87.9615,6338.0
2024-10-14 12:00:00,88.04,88.1,87.95,88.02,13834.0,87.9715,88.0314,87.8815,87.9515,13834.0
2024-10-14 12:30:00,88.02,88.18,88.02,88.17,30461.0,87.9515,88.1114,87.9515,88.1014,30461.0
2024-10-14 13:00:00,88.18,88.24,88.13,88.23,10174.0,88.1114,88.1713,88.0614,88.1613,10174.0
2024-10-14 13:30:00,88.21,88.25,88.13,88.2,11183.0,88.1413,88.1813,88.0614,88.1313,11183.0
2024-10-14 14:00:00,88.19,88.32,88.17,88.28,22811.0,88.1213,88.2512,88.1014,88.2113,22811.0
2024-10-14 14:30:00,88.28,88.41,88.27,88.35,12681.0,88.2113,88.3412,88.2013,88.2812,12681.0
2024-10-14 15:00:00,88.34,88.44,88.12,88.13,42831.0,88.2712,88.3712,88.0514,88.0614,42831.0
2024-10-14 15:30:00,88.13,88.47,88.02,88.44,99774.0,88.0614,88.4011,87.9515,88.3712,99774.0
2024-10-15 09:30:00,88.8,88.8,88.12,88.25,23973.0,88.7309,88.7309,88.0514,88.1813,23973.0
2024-10-15 10:00:00,88.23,88.95,88.23,88.83,11919.0,88.1613,88.8808,88.1613,88.7608,11919.0
2024-10-15 10:30:00,88.8,88.92,88.55,88.58,13957.0,88.7309,88.8508,88.4811,88.511,13957.0
2024-10-15 11:00:00,88.61,88.95,88.61,88.87,19602.0,88.541,88.8808,88.541,88.8008,19602.0
2024-10-15 11:30:00,88.86,88.96,88.77,88.87,13746.0,88.7908,88.8907,88.7009,88.8008,13746.0
2024-10-15 12:00:00,88.88,89.11,88.83,89.08,11347.0,88.8108,89.0406,88.7608,89.0107,11347.0
2024-10-15 12:30:00,89.07,89.12,88.76,88.84,21815.0,89.0007,89.0506,88.6909,88.7708,21815.0
2024-10-15 13:00:00,88.81,88.81,88.51,88.67,9614.0,88.7409,88.7409,88.4411,88.601,9614.0
2024-10-15 13:30:00,88.7,88.76,88.5,88.58,13574.0,88.6309,88.6909,88.4311,88.511,13574.0
2024-10-15 14:00:00,88.54,88.55,88.18,88.21,8204.0,88.4711,88.4811,88.1114,88.1413,8204.0
2024-10-15 14:30:00,88.25,88.34,88.15,88.31,11550.0,88.1813,88.2712,88.0814,88.2413,11550.0
2024-10-15 15:00:00,88.3,88.31,88.11,88.2,12922.0,88.2313,88.2413,88.0414,88.1313,12922.0
2024-10-15 15:30:00,88.16,88.18,87.76,87.86,109795.0,88.0914,88.1114,87.6917,87.7916,109795.0
2024-10-16 09:30:00,87.87,88.38,87.82,88.3,55895.0,87.8016,88.3112,87.7516,88.2313,55895.0
2024-10-16 10:00:00,88.33,88.46,87.81,87.9,16842.0,88.2612,88.3911,87.7416,87.8316,16842.0
2024-10-16 10:30:00,87.85,88.1,87.79,88.09,24520.0,87.7816,88.0314,87.7217,88.0214,24520.0
2024-10-16 11:00:00,88.07,88.33,87.93,88.06,60447.0,88.0014,88.2612,87.8615,87.9914,60447.0
2024-10-16 11:30:00,88.14,88.24,87.97,88.03,9644.0,88.0714,88.1713,87.9015,87.9615,9644.0
2024-10-16 12:00:00,88.03,88.11,87.89,87.89,23914.0,87.9615,88.0414,87.8216,87.8216,23914.0
2024-10-16 12:30:00,87.87,87.92,87.81,87.84,22206.0,87.8016,87.8516,87.7416,87.7716,22206.0
2024-10-16 13:00:00,87.85,88.1,87.85,88.05,36167.0,87.7816,88.0314,87.7816,87.9815,36167.0
2024-10-16 13:30:00,88.05,88.1,87.95,88.03,12368.0,87.9815,88.0314,87.8815,87.9615,12368.0
2024-10-16 14:00:00,88.03,88.18,88.0,88.13,31867.0,87.9615,88.1114,87.9315,88.0614,31867.0
2024-10-16 14:30:00,88.13,88.13,87.96,87.99,20939.0,88.0614,88.0614,87.8915,87.9215,20939.0
2024-10-16 15:00:00,87.97,88.0,87.78,87.86,38413.0,87.9015,87.9315,87.7117,87.7916,38413.0
2024-10-16 15:30:00,87.84,87.91,87.52,87.63,203153.0,87.7716,87.8416,87.4519,87.5618,203153.0
2024-10-17 09:30:00,87.94,88.36,87.59,88.36,52735.0,87.8715,88.2912,87.5218,88.2912,52735.0
2024-10-17 10:00:00,88.36,88.89,88.32,88.57,142691.0,88.2912,88.8208,88.2512,88.5011,142691.0
2024-10-17 10:30:00,88.56,88.75,88.51,88.59,13590.0,88.4911,88.6809,88.4411,88.521,13590.0
2024-10-17 11:00:00,88.57,88.74,88.41,88.71,23382.0,88.5011,88.6709,88.3412,88.6409,23382.0
2024-10-17 11:30:00,88.71,88.98,88.7,88.93,11500.0,88.6409,88.9107,88.6309,88.8608,11500.0
2024-10-17 12:00:00,88.96,89.03,88.92,88.95,21722.0,88.8907,88.9607,88.8508,88.8808,21722.0
2024-10-17 12:30:00,88.95,89.44,88.94,89.44,27478.0,88.8808,89.3704,88.8708,89.3704,27478.0
2024-10-17 13:00:00,89.44,89.47,89.34,89.44,15499.0,89.3704,89.4003,89.2705,89.3704,15499.0
2024-10-17 13:30:00,89.45,89.54,89.35,89.42,21345.0,89.3804,89.4703,89.2804,89.3504,21345.0
2024-10-17 14:00:00,89.44,89.52,89.26,89.48,24525.0,89.3704,89.4503,89.1905,89.4103,24525.0
2024-10-17 14:30:00,89.48,89.73,89.47,89.7,27501.0,89.4103,89.6601,89.4003,89.6302,27501.0
2024-10-17 15:00:00,89.71,90.03,89.63,89.99,73831.0,89.6402,89.9599,89.5602,89.9199,73831.0
2024-10-17 15:30:00,89.99,90.39,89.87,90.32,218377.0,89.9199,90.3196,89.8,90.2497,218377.0
2024-10-18 09:30:00,90.67,90.67,89.86,90.24,66182.0,90.5994,90.5994,89.79,90.1698,66182.0
2024-10-18 10:00:00,90.25,90.25,89.71,89.86,14886.0,90.1797,90.1797,89.6402,89.79,14886.0
2024-10-18 10:30:00,89.89,90.12,89.79,90.03,14161.0,89.82,90.0498,89.7201,89.9599,14161.0
2024-10-18 11:00:00,90.01,90.05,89.9,90.03,17208.0,89.9399,89.9799,89.83,89.9599,17208.0
2024-10-18 11:30:00,90.04,90.12,89.89,89.93,11721.0,89.9699,90.0498,89.82,89.86,11721.0
2024-10-18 12:00:00,89.94,90.3,89.91,90.24,20945.0,89.87,90.2297,89.84,90.1698,20945.0
2024-10-18 12:30:00,90.23,90.43,90.19,90.23,33527.0,90.1598,90.3596,90.1198,90.1598,33527.0
2024-10-18 13:00:00,90.25,90.42,90.23,90.29,15432.0,90.1797,90.3496,90.1598,90.2197,15432.0
2024-10-18 13:30:00,90.29,90.38,90.06,90.12,30013.0,90.2197,90.3096,89.9899,90.0498,30013.0
2024-10-18 14:00:00,90.12,90.33,89.98,90.3,72268.0,90.0498,90.2597,89.91,90.2297,72268.0
2024-10-18 14:30:00,90.3,90.32,90.11,90.17,41490.0,90.2297,90.2497,90.0399,90.0998,41490.0
2024-10-18 15:00:00,90.15,90.15,89.61,89.62,76002.0,90.0798,90.0798,89.5402,89.5502,76002.0
2024-10-18 15:30:00,89.6,90.1,89.54,90.06,159179.0,89.5302,90.0299,89.4703,89.9899,159179.0
2024-10-21 09:30:00,90.32,91.3,90.05,90.2,115784.0,90.2497,91.2289,89.9799,90.1298,115784.0
2024-10-21 10:00:00,90.22,90.38,90.0,90.0,52223.0,90.1498,90.3096,89.9299,89.9299,52223.0
2024-10-21 10:30:00,89.95,90.16,89.72,89.84,21315.0,89.88,90.0898,89.6502,89.7701,21315.0
2024-10-21 11:00:00,89.82,89.82,89.18,89.24,26001.0,89.7501,89.7501,89.1106,89.1705,26001.0
2024-10-21 11:30:00,89.24,89.41,89.05,89.37,22564.0,89.1705,89.3404,88.9807,89.3004,22564.0
2024-10-21 12:00:00,89.37,89.45,89.31,89.43,20344.0,89.3004,89.3804,89.2405,89.3604,20344.0
2024-10-21 12:30:00,89.43,89.65,89.37,89.56,30534.0,89.3604,89.5802,89.3004,89.4903,30534.0
2024-10-21 13:00:00,89.55,89.55,89.41,89.44,18501.0,89.4803,89.4803,89.3404,89.3704,18501.0
2024-10-21 13:30:00,89.43,89.43,89.28,89.35,30756.0,89.3604,89.3604,89.2105,89.2804,30756.0
2024-10-21 14:00:00,89.34,89.45,89.19,89.45,28617.0,89.2705,89.3804,89.1206,89.3804,28617.0
2024-10-21 14:30:00,89.43,89.43,89.18,89.19,23660.0,89.3604,89.3604,89.1106,89.1206,23660.0
2024-10-21 15:00:00,89.18,89.4,89.14,89.24,49079.0,89.1106,89.3304,89.0706,89.1705,49079.0
2024-10-21 15:30:00,89.24,89.45,89.09,89.39,214324.0,89.1705,89.3804,89.0206,89.3204,214324.0
2024-10-22 09:30:00,89.09,89.09,87.67,87.89,29247.0,89.0206,89.0206,87.6018,87.8216,29247.0
2024-10-22 10:00:00,87.94,87.95,86.7,86.95,32510.0,87.8715,87.8815,86.6325,86.8823,32510.0
2024-10-22 10:30:00,86.96,87.31,86.78,87.24,21440.0,86.8923,87.242,86.7124,87.1721,21440.0
2024-10-22 11:00:00,87.28,87.49,87.14,87.3,23976.0,87.2121,87.4219,87.0722,87.232,23976.0
2024-10-22 11:30:00,87.26,87.34,87.15,87.18,12397.0,87.1921,87.272,87.0822,87.1121,12397.0
2024-10-22 12:00:00,87.18,87.31,87.17,87.31,16226.0,87.1121,87.242,87.1021,87.242,16226.0
2024-10-22 12:30:00,87.31,87.52,87.29,87.32,18777.0,87.242,87.4519,87.222,87.252,18777.0
2024-10-22 13:00:00,87.36,87.57,87.19,87.19,27588.0,87.292,87.5018,87.1221,87.1221,27588.0
2024-10-22 13:30:00,87.2,87.44,87.16,87.41,12915.0,87.1321,87.3719,87.0921,87.342,12915.0
2024-10-22 14:00:00,87.39,87.55,87.37,87.54,17884.0,87.322,87.4818,87.302,87.4719,17884.0
2024-10-22 14:30:00,87.53,87.64,87.53,87.57,23677.0,87.4619,87.5718,87.4619,87.5018,23677.0
2024-10-22 15:00:00,87.56,87.67,87.39,87.65,22595.0,87.4918,87.6018,87.322,87.5818,22595.0
2024-10-22 15:30:00,87.65,87.78,87.53,87.56,91222.0,87.5818,87.7117,87.4619,87.4918,91222.0
2024-10-23 09:30:00,87.47,87.97,87.36,87.85,26235.0,87.4019,87.9015,87.292,87.7816,26235.0
2024-10-23 10:00:00,87.75,87.99,87.29,87.47,35542.0,87.6817,87.9215,87.222,87.4019,35542.0
2024-10-23 10:30:00,87.47,87.49,87.0,87.24,22607.0,87.4019,87.4219,86.9323,87.1721,22607.0
2024-10-23 11:00:00,87.25,87.25,86.86,87.04,30476.0,87.1821,87.1821,86.7924,86.9722,30476.0
2024-10-23 11:30:00,87.06,87.19,86.94,87.11,18701.0,86.9922,87.1221,86.8723,87.0422,18701.0
2024-10-23 12:00:00,87.16,87.29,87.1,87.16,11216.0,87.0921,87.222,87.0322,87.0921,11216.0
2024-10-23 12:30:00,87.11,87.37,87.08,87.11,17760.0,87.0422,87.302,87.0122,87.0422,17760.0
2024-10-23 13:00:00,87.1,87.17,87.02,87.04,13824.0,87.0322,87.1021,86.9523,86.9722,13824.0
2024-10-23 13:30:00,87.05,87.09,86.91,86.94,16349.0,86.9822,87.0222,86.8423,86.8723,16349.0
2024-10-23 14:00:00,86.95,86.95,86.48,86.55,26530.0,86.8823,86.8823,86.4127,86.4826,26530.0
2024-10-23 14:30:00,86.56,86.84,86.55,86.81,25803.0,86.4926,86.7724,86.4826,86.7424,25803.0
2024-10-23 15:00:00,86.8,86.99,86.75,86.98,32182.0,86.7324,86.9223,86.6825,86.9123,32182.0
2024-10-23 15:30:00,86.98,87.32,86.82,86.85,198256.0,86.9123,87.252,86.7524,86.7824,198256.0
2024-10-24 09:30:00,82.0,82.62,80.78,81.77,385520.0,81.9362,82.5557,80.7171,81.7063,385520.0
2024-10-24 10:00:00,81.7,82.66,81.43,81.56,165653.0,81.6364,82.5957,81.3666,81.4965,165653.0
2024-10-24 10:30:00,81.55,81.98,81.36,81.95,163832.0,81.4865,81.9162,81.2967,81.8862,163832.0
2024-10-24 11:00:00,81.96,81.99,81.41,81.63,88704.0,81.8962,81.9262,81.3466,81.5665,88704.0
2024-10-24 11:30:00,81.56,81.6,80.95,81.09,89476.0,81.4965,81.5365,80.887,81.0269,89476.0
2024-10-24 12:00:00,81.03,81.21,80.54,81.15,70551.0,80.9669,81.1468,80.4773,81.0868,70551.0
2024-10-24 12:30:00,81.13,81.38,80.8,81.34,63810.0,81.0668,81.3166,80.7371,81.2767,63810.0
2024-10-24 13:00:00,81.26,81.26,80.91,81.07,38173.0,81.1967,81.1967,80.847,81.0069,38173.0
2024-10-24 13:30:00,81.04,81.13,80.55,80.95,61148.0,80.9769,81.0668,80.4873,80.887,61148.0
2024-10-24 14:00:00,80.95,81.23,80.84,80.9,78525.0,80.887,81.1668,80.7771,80.837,78525.0
2024-10-24 14:30:00,80.91,81.0,80.75,81.0,57449.0,80.847,80.9369,80.6871,80.9369,57449.0
2024-10-24 15:00:00,80.98,81.21,80.83,81.11,62438.0,80.917,81.1468,80.7671,81.0469,62438.0
2024-10-24 15:30:00,81.12,81.94,81.04,81.54,516762.0,81.0568,81.8762,80.9769,81.4765,516762.0
2024-10-25 09:30:00,82.87,83.46,82.11,82.13,131218.0,82.8055,83.395,82.0461,82.0661,131218.0
2024-10-25 10:00:00,82.11,82.53,81.93,82.42,68695.0,82.0461,82.4658,81.8662,82.3558,68695.0
2024-10-25 10:30:00,82.38,82.53,82.25,82.36,44450.0,82.3159,82.4658,82.186,82.2959,44450.0
2024-10-25 11:00:00,82.36,82.58,82.02,82.14,45967.0,82.2959,82.5157,81.9561,82.0761,45967.0
2024-10-25 11:30:00,82.12,82.46,81.87,82.45,37523.0,82.0561,82.3958,81.8063,82.3858,37523.0
2024-10-25 12:00:00,82.43,82.43,82.17,82.36,33183.0,82.3658,82.3658,82.106,82.2959,33183.0
2024-10-25 12:30:00,82.38,82.48,82.2,82.2,62854.0,82.3159,82.4158,82.136,82.136,62854.0
2024-10-25 13:00:00,82.16,82.21,81.9,82.19,59500.0,82.096,82.146,81.8362,82.126,59500.0
2024-10-25 13:30:00,82.2,82.54,82.1,82.42,46700.0,82.136,82.4757,82.0361,82.3558,46700.0
2024-10-25 14:00:00,82.43,82.5,82.28,82.48,28027.0,82.3658,82.4358,82.2159,82.4158,28027.0
2024-10-25 14:30:00,82.48,82.71,82.4,82.47,65301.0,82.4158,82.6456,82.3359,82.4058,65301.0
2024-10-25 15:00:00,82.46,82.59,82.24,82.31,74813.0,82.3958,82.5257,82.176,82.2459,74813.0
2024-10-25 15:30:00,82.3,82.62,82.16,82.36,229135.0,82.2359,82.5557,82.096,82.2959,229135.0
2024-10-28 09:30:00,82.71,83.79,82.51,83.0,57065.0,82.6456,83.7248,82.4458,82.9354,57065.0
2024-10-28 10:00:00,83.04,83.08,82.5,82.79,38502.0,82.9754,83.0153,82.4358,82.7255,38502.0
2024-10-28 10:30:00,82.81,82.87,82.59,82.8,16562.0,82.7455,82.8055,82.5257,82.7355,16562.0
2024-10-28 11:00:00,82.8,83.07,82.78,83.04,12643.0,82.7355,83.0053,82.7156,82.9754,12643.0
2024-10-28 11:30:00,83.05,83.07,82.76,82.85,24549.0,82.9853,83.0053,82.6956,82.7855,24549.0
2024-10-28 12:00:00,82.86,83.06,82.82,83.02,19650.0,82.7955,82.9953,82.7555,82.9554,19650.0
2024-10-28 12:30:00,83.03,83.11,82.96,83.11,14933.0,82.9654,83.0453,82.8954,83.0453,14933.0
2024-10-28 13:00:00,83.12,83.38,83.1,83.34,21751.0,83.0553,83.3151,83.0353,83.2751,21751.0
2024-10-28 13:30:00,83.33,83.41,83.25,83.25,33276.0,83.2651,83.3451,83.1852,83.1852,33276.0
2024-10-28 14:00:00,83.24,83.27,83.03,83.27,14981.0,83.1752,83.2052,82.9654,83.2052,14981.0
2024-10-28 14:30:00,83.26,83.51,83.25,83.33,32125.0,83.1952,83.445,83.1852,83.2651,32125.0
2024-10-28 15:00:00,83.3,83.42,83.28,83.4,36836.0,83.2352,83.3551,83.2152,83.3351,36836.0
2024-10-28 15:30:00,83.41,83.6,83.24,83.29,107249.0,83.3451,83.5349,83.1752,83.2252,107249.0
2024-10-29 09:30:00,82.74,82.99,82.05,82.45,40025.0,82.6756,82.9254,81.9861,82.3858,40025.0
2024-10-29 10:00:00,82.55,83.19,82.4,82.94,27122.0,82.4857,83.1252,82.3359,82.8754,27122.0
2024-10-29 10:30:00,82.95,83.02,82.83,82.96,18341.0,82.8854,82.9554,82.7655,82.8954,18341.0
2024-10-29 11:00:00,82.95,82.95,82.62,82.66,14585.0,82.8854,82.8854,82.5557,82.5957,14585.0
2024-10-29 11:30:00,82.72,82.82,82.68,82.75,18958.0,82.6556,82.7555,82.6156,82.6856,18958.0
2024-10-29 12:00:00,82.77,82.78,82.52,82.55,15176.0,82.7056,82.7156,82.4558,82.4857,15176.0
2024-10-29 12:30:00,82.53,82.9,82.41,82.87,27220.0,82.4658,82.8355,82.3458,82.8055,27220.0
2024-10-29 13:00:00,82.89,82.89,82.55,82.57,27553.0,82.8255,82.8255,82.4857,82.5057,27553.0
2024-10-29 13:30:00,82.55,82.59,82.39,82.59,51312.0,82.4857,82.5257,82.3259,82.5257,51312.0
2024-10-29 14:00:00,82.57,82.57,82.25,82.34,28547.0,82.5057,82.5057,82.186,82.2759,28547.0
2024-10-29 14:30:00,82.34,82.44,82.31,82.34,56549.0,82.2759,82.3758,82.2459,82.2759,56549.0
2024-10-29 15:00:00,82.32,82.37,82.22,82.29,78420.0,82.2559,82.3059,82.156,82.2259,78420.0
2024-10-29 15:30:00,82.28,82.29,81.68,81.78,238803.0,82.2159,82.2259,81.6164,81.7163,238803.0
2024-10-30 09:30:00,81.39,82.3,80.75,82.3,55353.0,81.3266,82.2359,80.6871,82.2359,55353.0
2024-10-30 10:00:00,82.25,82.71,82.07,82.35,47863.0,82.186,82.6456,82.0061,82.2859,47863.0
2024-10-30 10:30:00,82.39,82.56,82.29,82.48,18169.0,82.3259,82.4957,82.2259,82.4158,18169.0
2024-10-30 11:00:00,82.48,82.5,82.15,82.44,59884.0,82.4158,82.4358,82.086,82.3758,59884.0
2024-10-30 11:30:00,82.46,82.5,82.35,82.45,15390.0,82.3958,82.4358,82.2859,82.3858,15390.0
2024-10-30 12:00:00,82.44,82.48,82.15,82.15,16827.0,82.3758,82.4158,82.086,82.086,16827.0
2024-10-30 12:30:00,82.13,82.13,81.88,81.88,72198.0,82.0661,82.0661,81.8163,81.8163,72198.0
2024-10-30 13:00:00,81.85,82.04,81.85,81.98,71938.0,81.7863,81.9761,81.7863,81.9162,71938.0
2024-10-30 13:30:00,81.97,82.37,81.82,82.37,73718.0,81.9062,82.3059,81.7563,82.3059,73718.0
2024-10-30 14:00:00,82.36,82.52,82.29,82.46,39533.0,82.2959,82.4558,82.2259,82.3958,39533.0
2024-10-30 14:30:00,82.46,82.61,82.43,82.51,57735.0,82.3958,82.5457,82.3658,82.4458,57735.0
2024-10-30 15:00:00,82.5,82.71,82.46,82.65,64819.0,82.4358,82.6456,82.3958,82.5857,64819.0
2024-10-30 15:30:00,82.66,82.68,82.02,82.04,245202.0,82.5957,82.6156,81.9561,81.9761,245202.0
2024-10-31 09:30:00,82.0,82.49,81.53,82.02,44839.0,81.9362,82.4258,81.4665,81.9561,44839.0
2024-10-31 10:00:00,82.05,82.11,81.48,81.52,52000.0,81.9861,82.0461,81.4166,81.4565,52000.0
2024-10-31 10:30:00,81.47,81.5,81.19,81.19,35151.0,81.4066,81.4366,81.1268,81.1268,35151.0
2024-10-31 11:00:00,81.17,81.22,80.99,81.13,28857.0,81.1068,81.1568,80.927,81.0668,28857.0
2024-10-31 11:30:00,81.15,81.33,81.12,81.21,17295.0,81.0868,81.2667,81.0568,81.1468,17295.0
2024-10-31 12:00:00,81.22,81.31,81.01,81.04,37403.0,81.1568,81.2467,80.9469,80.9769,37403.0
2024-10-31 12:30:00,81.01,81.17,80.92,81.17,35503.0,80.9469,81.1068,80.857,81.1068,35503.0
2024-10-31 13:00:00,81.19,81.43,81.18,81.3,26604.0,81.1268,81.3666,81.1168,81.2367,26604.0
2024-10-31 13:30:00,81.3,81.3,80.99,81.12,28863.0,81.2367,81.2367,80.927,81.0568,28863.0
2024-10-31 14:00:00,81.12,81.23,81.03,81.21,25212.0,81.0568,81.1668,80.9669,81.1468,25212.0
2024-10-31 14:30:00,81.22,81.25,81.09,81.16,34713.0,81.1568,81.1867,81.0269,81.0968,34713.0
2024-10-31 15:00:00,81.19,81.24,81.02,81.06,30546.0,81.1268,81.1768,80.9569,80.9969,30546.0
2024-10-31 15:30:00,81.05,81.05,80.37,80.42,190637.0,80.9869,80.9869,80.3074,80.3574,190637.0
2024-11-01 09:30:00,81.01,81.51,80.35,81.29,32993.0,80.9469,81.4465,80.2874,81.2267,32993.0
2024-11-01 10:00:00,81.32,81.84,81.09,81.84,27939.0,81.2567,81.7763,81.0269,81.7763,27939.0
2024-11-01 10:30:00,81.83,81.85,81.38,81.47,19691.0,81.7663,81.7863,81.3166,81.4066,19691.0
2024-11-01 11:00:00,81.45,81.47,81.19,81.39,14062.0,81.3866,81.4066,81.1268,81.3266,14062.0
2024-11-01 11:30:00,81.41,81.41,81.08,81.19,15863.0,81.3466,81.3466,81.0169,81.1268,15863.0
2024-11-01 12:00:00,81.21,81.27,81.09,81.15,15559.0,81.1468,81.2067,81.0269,81.0868,15559.0
2024-11-01 12:30:00,81.17,81.57,81.16,81.57,29530.0,81.1068,81.5065,81.0968,81.5065,29530.0
2024-11-01 13:00:00,81.58,81.73,81.51,81.68,28419.0,81.5165,81.6664,81.4465,81.6164,28419.0
2024-11-01 13:30:00,81.68,81.7,81.16,81.27,34751.0,81.6164,81.6364,81.0968,81.2067,34751.0
2024-11-01 14:00:00,81.23,81.45,81.17,81.41,38829.0,81.1668,81.3866,81.1068,81.3466,38829.0
2024-11-01 14:30:00,81.41,81.68,81.37,81.66,32607.0,81.3466,81.6164,81.3067,81.5964,32607.0
2024-11-01 15:00:00,81.66,81.87,81.52,81.77,122681.0,81.5964,81.8063,81.4565,81.7063,122681.0
2024-11-01 15:30:00,81.76,81.79,81.44,81.46,221984.0,81.6964,81.7263,81.3766,81.3966,221984.0
2024-11-04 09:30:00,81.44,82.7,81.44,82.49,68161.0,81.3766,82.6356,81.3766,82.4258,68161.0
2024-11-04 10:00:00,82.45,82.85,82.41,82.77,70537.0,82.3858,82.7855,82.3458,82.7056,70537.0
2024-11-04 10:30:00,82.75,82.76,82.43,82.45,34279.0,82.6856,82.6956,82.3658,82.3858,34279.0
2024-11-04 11:00:00,82.43,82.61,82.19,82.25,28074.0,82.3658,82.5457,82.126,82.186,28074.0
2024-11-04 11:30:00,82.25,82.25,81.87,81.94,26029.0,82.186,82.186,81.8063,81.8762,26029.0
2024-11-04 12:00:00,81.95,82.27,81.9,82.25,18254.0,81.8862,82.206,81.8362,82.186,18254.0
2024-11-04 12:30:00,82.27,82.46,82.26,82.35,25017.0,82.206,82.3958,82.196,82.2859,25017.0
2024-11-04 13:00:00,82.35,82.42,82.13,82.37,22595.0,82.2859,82.3558,82.0661,82.3059,22595.0
2024-11-04 13:30:00,82.36,82.43,82.29,82.35,25112.0,82.2959,82.3658,82.2259,82.2859,25112.0
2024-11-04 14:00:00,82.36,82.43,82.04,82.11,45596.0,82.2959,82.3658,81.9761,82.0461,45596.0
2024-11-04 14:30:00,82.1,82.3,82.09,82.17,37268.0,82.0361,82.2359,82.0261,82.106,37268.0
2024-11-04 15:00:00,82.16,82.26,82.09,82.23,28275.0,82.096,82.196,82.0261,82.166,28275.0
2024-11-04 15:30:00,82.25,82.25,82.0,82.06,120234.0,82.186,82.186,81.9362,81.9961,120234.0
2024-11-05 09:30:00,82.35,83.34,82.13,83.31,53302.0,82.2859,83.2751,82.0661,83.2451,53302.0
2024-11-05 10:00:00,83.34,83.37,82.88,82.92,36850.0,83.2751,83.3051,82.8155,82.8554,36850.0
2024-11-05 10:30:00,82.91,83.13,82.58,82.59,27576.0,82.8455,83.0653,82.5157,82.5257,27576.0
2024-11-05 11:00:00,82.61,82.94,82.55,82.81,37204.0,82.5457,82.8754,82.4857,82.7455,37204.0
2024-11-05 11:30:00,82.8,82.92,82.68,82.77,15945.0,82.7355,82.8554,82.6156,82.7056,15945.0
2024-11-05 12:00:00,82.76,82.93,82.67,82.84,17946.0,82.6956,82.8654,82.6056,82.7755,17946.0
2024-11-05 12:30:00,82.87,83.1,82.81,83.05,29594.0,82.8055,83.0353,82.7455,82.9853,29594.0
2024-11-05 13:00:00,83.06,83.12,82.79,82.85,22587.0,82.9953,83.0553,82.7255,82.7855,22587.0
2024-11-05 13:30:00,82.86,82.87,82.67,82.86,27127.0,82.7955,82.8055,82.6056,82.7955,27127.0
2024-11-05 14:00:00,82.84,83.06,82.83,82.99,24372.0,82.7755,82.9953,82.7655,82.9254,24372.0
2024-11-05 14:30:00,83.0,83.07,82.9,82.92,22797.0,82.9354,83.0053,82.8355,82.8554,22797.0
2024-11-05 15:00:00,82.91,83.02,82.87,83.0,39167.0,82.8455,82.9554,82.8055,82.9354,39167.0
2024-11-05 15:30:00,82.99,83.35,82.88,83.35,175969.0,82.9254,83.2851,82.8155,83.2851,175969.0
2024-11-06 09:30:00,87.03,88.14,86.13,86.62,85973.0,86.9622,88.0714,86.0629,86.5526,85973.0
2024-11-06 10:00:00,86.64,87.41,86.46,87.33,109923.0,86.5726,87.342,86.3927,87.262,109923.0
2024-11-06 10:30:00,87.37,87.44,86.78,86.95,29559.0,87.302,87.3719,86.7124,86.8823,29559.0
2024-11-06 11:00:00,86.98,87.41,86.8,87.16,33479.0,86.9123,87.342,86.7324,87.0921,33479.0
2024-11-06 11:30:00,87.2,87.39,87.04,87.24,45554.0,87.1321,87.322,86.9722,87.1721,45554.0
2024-11-06 12:00:00,87.21,87.31,87.03,87.27,75480.0,87.1421,87.242,86.9622,87.2021,75480.0
2024-11-06 12:30:00,87.3,87.71,87.2,87.52,77909.0,87.232,87.6417,87.1321,87.4519,77909.0
2024-11-06 13:00:00,87.5,87.99,87.34,87.85,53279.0,87.4319,87.9215,87.272,87.7816,53279.0
2024-11-06 13:30:00,87.83,88.1,87.81,87.98,65619.0,87.7616,88.0314,87.7416,87.9115,65619.0
2024-11-06 14:00:00,87.94,88.34,87.94,88.17,40390.0,87.8715,88.2712,87.8715,88.1014,40390.0
2024-11-06 14:30:00,88.16,88.35,88.07,88.1,46744.0,88.0914,88.2812,88.0014,88.0314,46744.0
2024-11-06 15:00:00,88.11,88.11,87.71,87.92,74670.0,88.0414,88.0414,87.6417,87.8516,74670.0
2024-11-06 15:30:00,87.91,88.14,87.81,87.9,185545.0,87.8416,88.0714,87.7416,87.8316,185545.0
2024-11-07 09:30:00,87.76,87.76,87.0,87.58,22257.0,87.6917,87.6917,86.9323,87.5118,22257.0
2024-11-07 10:00:00,87.65,88.27,87.64,88.17,60808.0,87.5818,88.2013,87.5718,88.1014,60808.0
2024-11-07 10:30:00,88.22,88.43,88.16,88.24,31964.0,88.1513,88.3612,88.0914,88.1713,31964.0
2024-11-07 11:00:00,88.22,88.25,87.82,88.0,37721.0,88.1513,88.1813,87.7516,87.9315,37721.0
2024-11-07 11:30:00,88.01,88.2,87.96,88.16,23052.0,87.9415,88.1313,87.8915,88.0914,23052.0
2024-11-07 12:00:00,88.18,88.34,88.15,88.17,20941.0,88.1114,88.2712,88.0814,88.1014,20941.0
2024-11-07 12:30:00,88.19,88.37,88.04,88.31,19571.0,88.1213,88.3012,87.9715,88.2413,19571.0
2024-11-07 13:00:00,88.34,88.37,88.1,88.16,26560.0,88.2712,88.3012,88.0314,88.0914,26560.0
2024-11-07 13:30:00,88.16,88.16,87.96,88.09,32675.0,88.0914,88.0914,87.8915,88.0214,32675.0
2024-11-07 14:00:00,88.1,88.3,87.96,88.23,28630.0,88.0314,88.2313,87.8915,88.1613,28630.0
2024-11-07 14:30:00,88.2,88.41,88.01,88.28,33211.0,88.1313,88.3412,87.9415,88.2113,33211.0
2024-11-07 15:00:00,88.29,88.5,88.19,88.23,33398.0,88.2213,88.4311,88.1213,88.1613,33398.0
2024-11-07 15:30:00,88.24,88.28,87.86,87.88,202941.0,88.1713,88.2113,87.7916,87.8116,202941.0
2024-11-08 09:30:00,87.72,88.6,87.51,88.52,53626.0,87.6517,88.531,87.4419,88.4511,53626.0
2024-11-08 10:00:00,88.49,88.96,88.36,88.7,37646.0,88.4211,88.8907,88.2912,88.6309,37646.0
2024-11-08 10:30:00,88.69,88.9,88.55,88.88,18710.0,88.621,88.8308,88.4811,88.8108,18710.0
2024-11-08 11:00:00,88.9,89.2,88.88,88.92,34127.0,88.8308,89.1306,88.8108,88.8508,34127.0
2024-11-08 11:30:00,88.92,88.92,88.59,88.61,14271.0,88.8508,88.8508,88.521,88.541,14271.0
2024-11-08 12:00:00,88.62,88.72,88.51,88.63,18172.0,88.551,88.6509,88.4411,88.561,18172.0
2024-11-08 12:30:00,88.66,88.81,88.62,88.75,24274.0,88.591,88.7409,88.551,88.6809,24274.0
2024-11-08 13:00:00,88.75,88.8,88.6,88.65,15716.0,88.6809,88.7309,88.531,88.581,15716.0
2024-11-08 13:30:00,88.63,88.67,88.45,88.63,50823.0,88.561,88.601,88.3811,88.561,50823.0
2024-11-08 14:00:00,88.63,88.9,88.61,88.76,28072.0,88.561,88.8308,88.541,88.6909,28072.0
2024-11-08 14:30:00,88.76,88.8,88.03,88.03,56970.0,88.6909,88.7309,87.9615,87.9615,56970.0
2024-11-08 15:00:00,88.04,88.09,87.74,87.85,45703.0,87.9715,88.0214,87.6717,87.7816,45703.0
2024-11-08 15:30:00,87.85,87.87,87.46,87.57,249079.0,87.7816,87.8016,87.3919,87.5018,249079.0
2024-11-11 09:30:00,88.37,89.11,87.86,89.11,19465.0,88.3012,89.0406,87.7916,89.0406,19465.0
2024-11-11 10:00:00,89.1,89.25,88.55,88.63,29102.0,89.0306,89.1805,88.4811,88.561,29102.0
2024-11-11 10:30:00,88.66,88.67,88.48,88.52,28787.0,88.591,88.601,88.4111,88.4511,28787.0
2024-11-11 11:00:00,88.53,88.79,88.33,88.45,38500.0,88.4611,88.7209,88.2612,88.3811,38500.0
2024-11-11 11:30:00,88.5,88.94,88.38,88.91,19329.0,88.4311,88.8708,88.3112,88.8408,19329.0
2024-11-11 12:00:00,88.91,89.28,88.87,89.12,14210.0,88.8408,89.2105,88.8008,89.0506,14210.0
2024-11-11 12:30:00,89.14,89.26,88.93,88.98,24178.0,89.0706,89.1905,88.8608,88.9107,24178.0
2024-11-11 13:00:00,88.97,88.99,88.46,88.6,15316.0,88.9007,88.9207,88.3911,88.531,15316.0
2024-11-11 13:30:00,88.59,88.59,88.36,88.45,17320.0,88.521,88.521,88.2912,88.3811,17320.0
2024-11-11 14:00:00,88.47,88.59,88.25,88.32,33435.0,88.4011,88.521,88.1813,88.2512,33435.0
2024-11-11 14:30:00,88.31,88.4,88.23,88.38,19590.0,88.2413,88.3312,88.1613,88.3112,19590.0
2024-11-11 15:00:00,88.38,88.47,88.14,88.37,25243.0,88.3112,88.4011,88.0714,88.3012,25243.0
2024-11-11 15:30:00,88.34,88.41,87.95,88.11,112933.0,88.2712,88.3412,87.8815,88.0414,112933.0
2024-11-12 09:30:00,88.01,88.38,87.88,87.94,24641.0,87.9415,88.3112,87.8116,87.8715,24641.0
2024-11-12 10:00:00,87.95,87.99,87.45,87.49,32413.0,87.8815,87.9215,87.3819,87.4219,32413.0
2024-11-12 10:30:00,87.41,87.55,87.19,87.23,15599.0,87.342,87.4818,87.1221,87.1621,15599.0
2024-11-12 11:00:00,87.2,87.25,87.06,87.23,13795.0,87.1321,87.1821,86.9922,87.1621,13795.0
2024-11-12 11:30:00,87.23,87.26,86.94,86.97,16573.0,87.1621,87.1921,86.8723,86.9023,16573.0
2024-11-12 12:00:00,86.93,87.06,86.86,87.01,17653.0,86.8623,86.9922,86.7924,86.9423,17653.0
2024-11-12 12:30:00,86.99,87.23,86.83,87.05,236727.0,86.9223,87.1621,86.7624,86.9822,236727.0
2024-11-12 13:00:00,87.03,87.36,86.95,87.28,14887.0,86.9622,87.292,86.8823,87.2121,14887.0
2024-11-12 13:30:00,87.27,87.5,87.19,87.48,17609.0,87.2021,87.4319,87.1221,87.4119,17609.0
2024-11-12 14:00:00,87.49,87.66,87.47,87.6,23030.0,87.4219,87.5918,87.4019,87.5318,23030.0
2024-11-12 14:30:00,87.58,87.63,87.46,87.46,18473.0,87.5118,87.5618,87.3919,87.3919,18473.0
2024-11-12 15:00:00,87.45,87.47,87.24,87.29,42902.0,87.3819,87.4019,87.1721,87.222,42902.0
2024-11-12 15:30:00,87.28,87.32,86.85,86.94,177279.0,87.2121,87.252,86.7824,86.8723,177279.0
2024-11-13 09:30:00,86.98,87.99,86.95,87.98,103754.0,86.9123,87.9215,86.8823,87.9115,103754.0
2024-11-13 10:00:00,88.02,88.02,87.71,87.77,32234.0,87.9515,87.9515,87.6417,87.7017,32234.0
2024-11-13 10:30:00,87.82,88.03,87.63,87.94,31076.0,87.7516,87.9615,87.5618,87.8715,31076.0
2024-11-13 11:00:00,87.92,88.15,87.77,88.13,36537.0,87.8516,88.0814,87.7017,88.0614,36537.0
2024-11-13 11:30:00,88.13,88.23,88.06,88.16,10478.0,88.0614,88.1613,87.9914,88.0914,10478.0
2024-11-13 12:00:00,88.17,88.19,87.91,87.92,15023.0,88.1014,88.1213,87.8416,87.8516,15023.0
2024-11-13 12:30:00,87.93,88.02,87.76,87.87,21417.0,87.8615,87.9515,87.6917,87.8016,21417.0
2024-11-13 13:00:00,87.86,87.88,87.61,87.61,15396.0,87.7916,87.8116,87.5418,87.5418,15396.0
2024-11-13 13:30:00,87.61,87.68,87.55,87.59,14509.0,87.5418,87.6117,87.4818,87.5218,14509.0
2024-11-13 14:00:00,87.59,87.71,87.52,87.53,20219.0,87.5218,87.6417,87.4519,87.4619,20219.0
2024-11-13 14:30:00,87.52,87.58,87.2,87.27,44200.0,87.4519,87.5118,87.1321,87.2021,44200.0
2024-11-13 15:00:00,87.25,87.61,87.2,87.51,32582.0,87.1821,87.5418,87.1321,87.4419,32582.0
2024-11-13 15:30:00,87.5,87.68,87.32,87.58,196867.0,87.4319,87.6117,87.252,87.5118,196867.0
2024-11-14 09:30:00,87.81,87.96,87.52,87.69,34971.0,87.7416,87.8915,87.4519,87.6217,34971.0
2024-11-14 10:00:00,87.65,87.76,87.27,87.59,42040.0,87.5818,87.6917,87.2021,87.5218,42040.0
2024-11-14 10:30:00,87.48,87.54,86.69,86.73,23793.0,87.4119,87.4719,86.6225,86.6625,23793.0
2024-11-14 11:00:00,86.76,87.48,86.6,87.32,97669.0,86.6925,87.4119,86.5326,87.252,97669.0
2024-11-14 11:30:00,87.26,87.28,87.08,87.18,59448.0,87.1921,87.2121,87.0122,87.1121,59448.0
2024-11-14 12:00:00,87.17,87.17,86.59,86.59,32620.0,87.1021,87.1021,86.5226,86.5226,32620.0
2024-11-14 12:30:00,86.58,86.89,86.54,86.8,69825.0,86.5126,86.8224,86.4726,86.7324,69825.0
2024-11-14 13:00:00,86.81,86.98,86.71,86.71,29174.0,86.7424,86.9123,86.6425,86.6425,29174.0
2024-11-14 13:30:00,86.67,86.67,86.28,86.29,31163.0,86.6025,86.6025,86.2128,86.2228,31163.0
2024-11-14 14:00:00,86.27,86.74,86.21,86.72,38096.0,86.2028,86.6725,86.1429,86.6525,38096.0
2024-11-14 14:30:00,86.71,86.79,86.62,86.67,24172.0,86.6425,86.7224,86.5526,86.6025,24172.0
2024-11-14 15:00:00,86.66,86.66,86.16,86.42,41378.0,86.5925,86.5925,86.0929,86.3527,41378.0
2024-11-14 15:30:00,86.42,86.42,86.03,86.11,172038.0,86.3527,86.3527,85.963,86.043,172038.0
2024-11-15 09:30:00,85.92,86.99,85.88,86.17,61150.0,85.8531,86.9223,85.8131,86.1029,61150.0
2024-11-15 10:00:00,86.13,86.13,85.25,85.4,24287.0,86.0629,86.0629,85.1836,85.3335,24287.0
2024-11-15 10:30:00,85.4,85.4,85.08,85.15,18038.0,85.3335,85.3335,85.0138,85.0837,18038.0
2024-11-15 11:00:00,85.11,85.61,85.08,85.55,25591.0,85.0437,85.5434,85.0138,85.4834,25591.0
2024-11-15 11:30:00,85.52,85.53,85.07,85.2,16138.0,85.4534,85.4634,85.0038,85.1337,16138.0
2024-11-15 12:00:00,85.18,85.45,85.08,85.16,40595.0,85.1137,85.3835,85.0138,85.0937,40595.0
2024-11-15 12:30:00,85.16,85.33,85.05,85.26,17826.0,85.0937,85.2636,84.9838,85.1936,17826.0
2024-11-15 13:00:00,85.3,85.32,85.16,85.19,20846.0,85.2336,85.2536,85.0937,85.1237,20846.0
2024-11-15 13:30:00,85.17,85.17,85.0,85.12,26618.0,85.1037,85.1037,84.9338,85.0537,26618.0
2024-11-15 14:00:00,85.13,85.15,85.01,85.08,33371.0,85.0637,85.0837,84.9438,85.0138,33371.0
2024-11-15 14:30:00,85.08,85.12,84.94,85.08,43910.0,85.0138,85.0537,84.8739,85.0138,43910.0
2024-11-15 15:00:00,85.09,85.25,85.03,85.15,54297.0,85.0238,85.1836,84.9638,85.0837,54297.0
2024-11-15 15:30:00,85.16,85.3,84.87,84.9,160752.0,85.0937,85.2336,84.8039,84.8339,160752.0
2024-11-18 09:30:00,84.69,84.99,84.19,84.21,34789.0,84.6241,84.9238,84.1245,84.1444,34789.0
2024-11-18 10:00:00,84.19,84.42,83.62,83.63,36091.0,84.1245,84.3543,83.5549,83.5649,36091.0
2024-11-18 10:30:00,83.62,83.8,83.48,83.75,43557.0,83.5549,83.7348,83.415,83.6848,43557.0
2024-11-18 11:00:00,83.77,83.84,83.52,83.59,40124.0,83.7048,83.7747,83.455,83.5249,40124.0
2024-11-18 11:30:00,83.57,83.81,83.32,83.36,60258.0,83.5049,83.7448,83.2551,83.2951,60258.0
2024-11-18 12:00:00,83.36,83.48,83.17,83.44,27299.0,83.2951,83.415,83.1053,83.375,27299.0
2024-11-18 12:30:00,83.44,83.9,83.39,83.85,47330.0,83.375,83.8347,83.3251,83.7847,47330.0
2024-11-18 13:00:00,83.85,83.9,83.36,83.48,44615.0,83.7847,83.8347,83.2951,83.415,44615.0
2024-11-18 13:30:00,83.48,83.52,83.2,83.29,43981.0,83.415,83.455,83.1352,83.2252,43981.0
2024-11-18 14:00:00,83.29,83.5,83.23,83.23,39310.0,83.2252,83.435,83.1652,83.1652,39310.0
2024-11-18 14:30:00,83.23,83.63,83.23,83.56,42790.0,83.1652,83.5649,83.1652,83.495,42790.0
2024-11-18 15:00:00,83.56,83.72,83.41,83.69,40811.0,83.495,83.6548,83.3451,83.6248,40811.0
2024-11-18 15:30:00,83.69,83.76,83.24,83.34,167365.0,83.6248,83.6948,83.1752,83.2751,167365.0
2024-11-19 09:30:00,82.62,82.83,81.91,82.26,47447.0,82.5557,82.7655,81.8462,82.196,47447.0
2024-11-19 10:00:00,82.21,82.27,81.9,82.05,57912.0,82.146,82.206,81.8362,81.9861,57912.0
2024-11-19 10:30:00,82.06,82.19,81.86,81.92,30681.0,81.9961,82.126,81.7963,81.8562,30681.0
2024-11-19 11:00:00,81.91,82.12,81.86,82.12,25305.0,81.8462,82.0561,81.7963,82.0561,25305.0
2024-11-19 11:30:00,82.11,82.15,82.05,82.09,25872.0,82.0461,82.086,81.9861,82.0261,25872.0
2024-11-19 12:00:00,82.14,82.15,81.88,82.06,31402.0,82.0761,82.086,81.8163,81.9961,31402.0
2024-11-19 12:30:00,82.05,82.09,81.89,81.95,23937.0,81.9861,82.0261,81.8263,81.8862,23937.0
2024-11-19 13:00:00,81.95,82.06,81.79,82.06,43421.0,81.8862,81.9961,81.7263,81.9961,43421.0
2024-11-19 13:30:00,82.04,82.06,81.78,82.02,49162.0,81.9761,81.9961,81.7163,81.9561,49162.0
2024-11-19 14:00:00,82.01,82.01,81.74,81.78,35382.0,81.9462,81.9462,81.6764,81.7163,35382.0
2024-11-19 14:30:00,81.78,81.78,81.42,81.52,50948.0,81.7163,81.7163,81.3566,81.4565,50948.0
2024-11-19 15:00:00,81.51,81.64,81.16,81.59,128130.0,81.4465,81.5764,81.0968,81.5265,128130.0
2024-11-19 15:30:00,81.59,81.75,81.23,81.28,242600.0,81.5265,81.6864,81.1668,81.2167,242600.0
2024-11-20 09:30:00,81.62,82.0,81.44,81.54,28799.0,81.5565,81.9362,81.3766,81.4765,28799.0
2024-11-20 10:00:00,81.44,81.72,81.34,81.68,31815.0,81.3766,81.6564,81.2767,81.6164,31815.0
2024-11-20 10:30:00,81.7,81.88,81.66,81.77,25367.0,81.6364,81.8163,81.5964,81.7063,25367.0
2024-11-20 11:00:00,81.76,81.87,81.57,81.57,21728.0,81.6964,81.8063,81.5065,81.5065,21728.0
2024-11-20 11:30:00,81.56,81.73,81.51,81.66,27835.0,81.4965,81.6664,81.4465,81.5964,27835.0
2024-11-20 12:00:00,81.66,81.66,81.4,81.47,17642.0,81.5964,81.5964,81.3366,81.4066,17642.0
2024-11-20 12:30:00,81.53,81.73,81.52,81.59,17980.0,81.4665,81.6664,81.4565,81.5265,17980.0
2024-11-20 13:00:00,81.6,81.66,81.53,81.63,14132.0,81.5365,81.5964,81.4665,81.5665,14132.0
2024-11-20 13:30:00,81.63,81.68,81.56,81.57,21054.0,81.5665,81.6164,81.4965,81.5065,21054.0
2024-11-20 14:00:00,81.55,81.68,81.52,81.68,28918.0,81.4865,81.6164,81.4565,81.6164,28918.0
2024-11-20 14:30:00,81.67,81.85,81.67,81.79,26802.0,81.6064,81.7863,81.6064,81.7263,26802.0
2024-11-20 15:00:00,81.77,81.84,81.73,81.79,59335.0,81.7063,81.7763,81.6664,81.7263,59335.0
2024-11-20 15:30:00,81.79,82.13,81.68,81.87,268849.0,81.7263,82.0661,81.6164,81.8063,268849.0
2024-11-21 09:30:00,82.25,83.05,81.79,82.74,84076.0,82.186,82.9853,81.7263,82.6756,84076.0
2024-11-21 10:00:00,82.71,83.46,82.68,83.16,31843.0,82.6456,83.395,82.6156,83.0953,31843.0
2024-11-21 10:30:00,83.13,83.54,82.79,83.47,22510.0,83.0653,83.475,82.7255,83.405,22510.0
2024-11-21 11:00:00,83.48,83.87,83.35,83.78,88359.0,83.415,83.8047,83.2851,83.7148,88359.0
2024-11-21 11:30:00,83.76,83.79,83.48,83.58,33137.0,83.6948,83.7248,83.415,83.5149,33137.0
2024-11-21 12:00:00,83.56,83.61,83.33,83.59,28451.0,83.495,83.5449,83.2651,83.5249,28451.0
2024-11-21 12:30:00,83.62,83.62,83.43,83.56,17577.0,83.5549,83.5549,83.3651,83.495,17577.0
2024-11-21 13:00:00,83.58,83.72,83.55,83.58,18536.0,83.5149,83.6548,83.485,83.5149,18536.0
2024-11-21 13:30:00,83.59,83.67,83.47,83.63,27001.0,83.5249,83.6049,83.405,83.5649,27001.0
2024-11-21 14:00:00,83.64,83.83,83.61,83.81,20567.0,83.5749,83.7647,83.5449,83.7448,20567.0
2024-11-21 14:30:00,83.8,83.82,83.69,83.77,28759.0,83.7348,83.7547,83.6248,83.7048,28759.0
2024-11-21 15:00:00,83.74,84.02,83.73,83.98,59839.0,83.6748,83.9546,83.6648,83.9146,59839.0
2024-11-21 15:30:00,83.98,84.11,83.87,83.96,159343.0,83.9146,84.0445,83.8047,83.8946,159343.0
2024-11-22 09:30:00,84.26,85.13,84.13,85.13,18844.0,84.1944,85.0637,84.0645,85.0637,18844.0
2024-11-22 10:00:00,85.17,85.32,84.86,84.97,30979.0,85.1037,85.2536,84.7939,84.9039,30979.0
2024-11-22 10:30:00,85.02,85.46,85.02,85.45,14517.0,84.9538,85.3935,84.9538,85.3835,14517.0
2024-11-22 11:00:00,85.45,85.46,85.13,85.3,20739.0,85.3835,85.3935,85.0637,85.2336,20739.0
2024-11-22 11:30:00,85.27,85.28,85.12,85.16,11798.0,85.2036,85.2136,85.0537,85.0937,11798.0
2024-11-22 12:00:00,85.21,85.54,85.16,85.44,22823.0,85.1437,85.4734,85.0937,85.3735,22823.0
2024-11-22 12:30:00,85.41,85.41,85.14,85.15,25330.0,85.3435,85.3435,85.0737,85.0837,25330.0
2024-11-22 13:00:00,85.18,85.32,85.06,85.21,53394.0,85.1137,85.2536,84.9938,85.1437,53394.0
2024-11-22 13:30:00,85.19,85.29,85.08,85.12,14350.0,85.1237,85.2236,85.0138,85.0537,14350.0
2024-11-22 14:00:00,85.12,85.26,85.04,85.22,13470.0,85.0537,85.1936,84.9738,85.1537,13470.0
2024-11-22 14:30:00,85.25,85.36,85.19,85.19,14476.0,85.1836,85.2935,85.1237,85.1237,14476.0
2024-11-22 15:00:00,85.18,85.19,85.05,85.18,30736.0,85.1137,85.1237,84.9838,85.1137,30736.0
2024-11-22 15:30:00,85.19,85.52,85.19,85.36,77677.0,85.1237,85.4534,85.1237,85.2935,77677.0
2024-11-25 09:30:00,85.85,86.57,85.85,86.27,34510.0,85.7832,86.5026,85.7832,86.2028,34510.0
2024-11-25 10:00:00,86.24,86.54,86.22,86.48,23193.0,86.1729,86.4726,86.1529,86.4127,23193.0
2024-11-25 10:30:00,86.51,86.55,86.15,86.18,12756.0,86.4427,86.4826,86.0829,86.1129,12756.0
2024-11-25 11:00:00,86.17,86.44,86.04,86.31,25876.0,86.1029,86.3727,85.973,86.2428,25876.0
2024-11-25 11:30:00,86.33,86.59,86.32,86.48,24730.0,86.2628,86.5226,86.2528,86.4127,24730.0
2024-11-25 12:00:00,86.48,86.7,86.3,86.32,18514.0,86.4127,86.6325,86.2328,86.2528,18514.0
2024-11-25 12:30:00,86.33,86.41,86.0,86.12,12265.0,86.2628,86.3427,85.9331,86.053,12265.0
2024-11-25 13:00:00,86.09,86.31,86.08,86.22,9914.0,86.023,86.2428,86.013,86.1529,9914.0
2024-11-25 13:30:00,86.16,86.35,86.14,86.32,10563.0,86.0929,86.2828,86.0729,86.2528,10563.0
2024-11-25 14:00:00,86.31,86.34,86.1,86.21,26302.0,86.2428,86.2728,86.033,86.1429,26302.0
2024-11-25 14:30:00,86.23,86.36,86.21,86.29,14872.0,86.1629,86.2928,86.1429,86.2228,14872.0
2024-11-25 15:00:00,86.31,86.35,86.18,86.24,18069.0,86.2428,86.2828,86.1129,86.1729,18069.0
2024-11-25 15:30:00,86.21,86.24,85.58,85.75,128360.0,86.1429,86.1729,85.5134,85.6832,128360.0
2024-11-26 09:30:00,85.26,85.55,84.97,85.19,41399.0,85.1936,85.4834,84.9039,85.1237,41399.0
2024-11-26 10:00:00,85.32,85.35,84.34,84.52,34612.0,85.2536,85.2836,84.2743,84.4542,34612.0
2024-11-26 10:30:00,84.52,84.76,84.24,84.73,19155.0,84.4542,84.694,84.1744,84.664,19155.0
2024-11-26 11:00:00,84.68,84.97,84.61,84.94,19803.0,84.6141,84.9039,84.5441,84.8739,19803.0
2024-11-26 11:30:00,84.92,85.06,84.84,84.86,16646.0,84.8539,84.9938,84.774,84.7939,16646.0
2024-11-26 12:00:00,84.88,85.05,84.72,85.01,16402.0,84.8139,84.9838,84.654,84.9438,16402.0
2024-11-26 12:30:00,85.04,85.17,85.03,85.17,16126.0,84.9738,85.1037,84.9638,85.1037,16126.0
2024-11-26 13:00:00,85.14,85.17,84.96,85.0,13828.0,85.0737,85.1037,84.8939,84.9338,13828.0
2024-11-26 13:30:00,85.01,85.07,84.9,84.94,15418.0,84.9438,85.0038,84.8339,84.8739,15418.0
2024-11-26 14:00:00,84.94,85.01,84.82,84.89,19578.0,84.8739,84.9438,84.754,84.8239,19578.0
2024-11-26 14:30:00,84.93,85.22,84.9,85.17,26481.0,84.8639,85.1537,84.8339,85.1037,26481.0
2024-11-26 15:00:00,85.17,85.4,85.17,85.22,41674.0,85.1037,85.3335,85.1037,85.1537,41674.0
2024-11-26 15:30:00,85.22,85.41,85.07,85.13,135406.0,85.1537,85.3435,85.0038,85.0637,135406.0
2024-11-27 09:30:00,85.24,86.21,85.16,85.94,19168.0,85.1736,86.1429,85.0937,85.8731,19168.0
2024-11-27 10:00:00,85.94,85.95,85.66,85.82,15758.0,85.8731,85.8831,85.5933,85.7532,15758.0
2024-11-27 10:30:00,85.85,85.92,85.66,85.7,9977.0,85.7832,85.8531,85.5933,85.6333,9977.0
2024-11-27 11:00:00,85.69,85.9,85.68,85.77,15836.0,85.6233,85.8331,85.6133,85.7032,15836.0
2024-11-27 11:30:00,85.78,85.87,85.69,85.84,17921.0,85.7132,85.8032,85.6233,85.7732,17921.0
2024-11-27 12:00:00,85.84,85.95,85.79,85.95,19147.0,85.7732,85.8831,85.7232,85.8831,19147.0
2024-11-27 12:30:00,86.0,86.0,85.59,85.63,11313.0,85.9331,85.9331,85.5234,85.5633,11313.0
2024-11-27 13:00:00,85.63,85.64,85.49,85.54,15768.0,85.5633,85.5733,85.4234,85.4734,15768.0
2024-11-27 13:30:00,85.53,85.62,85.43,85.43,15466.0,85.4634,85.5533,85.3635,85.3635,15466.0
2024-11-27 14:00:00,85.43,85.44,85.22,85.23,23642.0,85.3635,85.3735,85.1537,85.1637,23642.0
2024-11-27 14:30:00,85.24,85.3,85.16,85.26,23555.0,85.1736,85.2336,85.0937,85.1936,23555.0
2024-11-27 15:00:00,85.24,85.24,85.03,85.16,27959.0,85.1736,85.1736,84.9638,85.0937,27959.0
2024-11-27 15:30:00,85.13,85.28,85.01,85.08,91757.0,85.0637,85.2136,84.9438,85.0138,91757.0
2024-11-29 09:30:00,85.62,85.93,85.12,85.16,14969.0,85.5533,85.8631,85.0537,85.0937,14969.0
2024-11-29 10:00:00,85.19,85.29,85.07,85.22,9005.0,85.1237,85.2236,85.0038,85.1537,9005.0
2024-11-29 10:30:00,85.23,85.66,85.23,85.52,9359.0,85.1637,85.5933,85.1637,85.4534,9359.0
2024-11-29 11:00:00,85.53,85.58,85.37,85.51,52257.0,85.4634,85.5134,85.3035,85.4434,52257.0
2024-11-29 11:30:00,85.51,85.71,85.44,85.48,17883.0,85.4434,85.6433,85.3735,85.4135,17883.0
2024-11-29 12:00:00,85.45,85.62,85.35,85.38,37430.0,85.3835,85.5533,85.2836,85.3135,37430.0
2024-11-29 12:30:00,85.4,85.8,85.39,85.62,95107.0,85.3335,85.7332,85.3235,85.5533,95107.0
2024-12-02 09:30:00,85.66,86.12,85.1,85.22,45579.0,85.5933,86.053,85.0338,85.1537,45579.0
2024-12-02 10:00:00,85.15,85.37,84.79,85.23,44394.0,85.0837,85.3035,84.724,85.1637,44394.0
2024-12-02 10:30:00,85.16,85.63,85.09,85.41,27362.0,85.0937,85.5633,85.0238,85.3435,27362.0
2024-12-02 11:00:00,85.37,85.47,85.27,85.4,18438.0,85.3035,85.4035,85.2036,85.3335,18438.0
2024-12-02 11:30:00,85.4,85.41,85.11,85.27,30571.0,85.3335,85.3435,85.0437,85.2036,30571.0
2024-12-02 12:00:00,85.28,85.43,85.26,85.4,14687.0,85.2136,85.3635,85.1936,85.3335,14687.0
2024-12-02 12:30:00,85.4,85.66,85.4,85.64,21432.0,85.3335,85.5933,85.3335,85.5733,21432.0
2024-12-02 13:00:00,85.62,85.62,85.5,85.6,24548.0,85.5533,85.5533,85.4334,85.5334,24548.0
2024-12-02 13:30:00,85.6,85.8,85.56,85.77,30504.0,85.5334,85.7332,85.4934,85.7032,30504.0
2024-12-02 14:00:00,85.76,85.78,85.3,85.41,19945.0,85.6932,85.7132,85.2336,85.3435,19945.0
2024-12-02 14:30:00,85.4,85.57,85.4,85.53,16806.0,85.3335,85.5034,85.3335,85.4634,16806.0
2024-12-02 15:00:00,85.53,85.54,85.36,85.47,27722.0,85.4634,85.4734,85.2935,85.4035,27722.0
2024-12-02 15:30:00,85.47,85.68,85.35,85.46,86732.0,85.4035,85.6133,85.2836,85.3935,86732.0
2024-12-03 09:30:00,85.46,85.69,84.75,84.98,20131.0,85.3935,85.6233,84.684,84.9138,20131.0
2024-12-03 10:00:00,84.94,85.3,84.9,85.21,15455.0,84.8739,85.2336,84.8339,85.1437,15455.0
2024-12-03 10:30:00,85.25,85.26,85.02,85.04,11286.0,85.1836,85.1936,84.9538,84.9738,11286.0
2024-12-03 11:00:00,85.04,85.11,84.81,85.04,16386.0,84.9738,85.0437,84.744,84.9738,16386.0
2024-12-03 11:30:00,85.0,85.02,84.74,84.9,16340.0,84.9338,84.9538,84.674,84.8339,16340.0
2024-12-03 12:00:00,84.9,85.05,84.89,85.05,12132.0,84.8339,84.9838,84.8239,84.9838,12132.0
2024-12-03 12:30:00,85.06,85.21,85.04,85.1,15814.0,84.9938,85.1437,84.9738,85.0338,15814.0
2024-12-03 13:00:00,85.11,85.34,85.11,85.29,21240.0,85.0437,85.2736,85.0437,85.2236,21240.0
2024-12-03 13:30:00,85.28,85.28,85.02,85.13,13807.0,85.2136,85.2136,84.9538,85.0637,13807.0
2024-12-03 14:00:00,85.1,85.19,84.95,85.11,28299.0,85.0338,85.1237,84.8839,85.0437,28299.0
2024-12-03 14:30:00,85.13,85.37,85.13,85.3,17658.0,85.0637,85.3035,85.0637,85.2336,17658.0
2024-12-03 15:00:00,85.29,85.35,85.24,85.34,26252.0,85.2236,85.2836,85.1736,85.2736,26252.0
2024-12-03 15:30:00,85.34,85.44,85.11,85.19,83676.0,85.2736,85.3735,85.0437,85.1237,83676.0
2024-12-04 09:30:00,85.05,85.27,84.7,85.27,15971.0,84.9838,85.2036,84.6341,85.2036,15971.0
2024-12-04 10:00:00,85.17,85.17,84.51,84.62,12682.0,85.1037,85.1037,84.4442,84.5541,12682.0
2024-12-04 10:30:00,84.75,84.87,84.65,84.84,12430.0,84.684,84.8039,84.5841,84.774,12430.0
2024-12-04 11:00:00,84.85,85.16,84.85,85.13,16137.0,84.7839,85.0937,84.7839,85.0637,16137.0
2024-12-04 11:30:00,85.16,85.38,85.15,85.15,14549.0,85.0937,85.3135,85.0837,85.0837,14549.0
2024-12-04 12:00:00,85.13,85.15,85.02,85.02,15530.0,85.0637,85.0837,84.9538,84.9538,15530.0
2024-12-04 12:30:00,85.02,85.04,84.96,84.97,14360.0,84.9538,84.9738,84.8939,84.9039,14360.0
2024-12-04 13:00:00,84.97,84.97,84.84,84.92,11893.0,84.9039,84.9039,84.774,84.8539,11893.0
2024-12-04 13:30:00,84.9,85.0,84.69,84.92,17414.0,84.8339,84.9338,84.6241,84.8539,17414.0
2024-12-04 14:00:00,84.89,84.94,84.75,84.75,15874.0,84.8239,84.8739,84.684,84.684,15874.0
2024-12-04 14:30:00,84.77,84.83,84.66,84.67,16622.0,84.704,84.764,84.5941,84.6041,16622.0
2024-12-04 15:00:00,84.67,84.86,84.56,84.68,95190.0,84.6041,84.7939,84.4942,84.6141,95190.0
2024-12-04 15:30:00,84.67,85.08,84.59,85.04,142513.0,84.6041,85.0138,84.5241,84.9738,142513.0
2024-12-05 09:30:00,84.83,85.23,84.13,85.23,48044.0,84.764,85.1637,84.0645,85.1637,48044.0
2024-12-05 10:00:00,85.19,85.36,84.38,84.38,25611.0,85.1237,85.2935,84.3143,84.3143,25611.0
2024-12-05 10:30:00,84.4,84.57,83.85,83.97,34537.0,84.3343,84.5042,83.7847,83.9046,34537.0
2024-12-05 11:00:00,83.99,84.07,83.57,83.76,30921.0,83.9246,84.0046,83.5049,83.6948,30921.0
2024-12-05 11:30:00,83.73,83.74,83.21,83.43,32186.0,83.6648,83.6748,83.1452,83.3651,32186.0
2024-12-05 12:00:00,83.45,83.46,83.05,83.06,33602.0,83.385,83.395,82.9853,82.9953,33602.0
2024-12-05 12:30:00,83.0,83.44,82.96,83.41,29001.0,82.9354,83.375,82.8954,83.3451,29001.0
2024-12-05 13:00:00,83.41,83.44,83.21,83.33,26284.0,83.3451,83.375,83.1452,83.2651,26284.0
2024-12-05 13:30:00,83.32,83.35,83.21,83.28,27514.0,83.2551,83.2851,83.1452,83.2152,27514.0
2024-12-05 14:00:00,83.3,83.3,83.09,83.1,30149.0,83.2352,83.2352,83.0253,83.0353,30149.0
2024-12-05 14:30:00,83.05,83.31,83.05,83.27,39646.0,82.9853,83.2451,82.9853,83.2052,39646.0
2024-12-05 15:00:00,83.22,83.3,83.17,83.25,40249.0,83.1552,83.2352,83.1053,83.1852,40249.0
2024-12-05 15:30:00,83.27,83.4,82.93,83.12,191228.0,83.2052,83.3351,82.8654,83.0553,191228.0
2024-12-06 09:30:00,83.55,84.11,83.23,83.48,36629.0,83.485,84.0445,83.1652,83.415,36629.0
2024-12-06 10:00:00,83.57,83.67,83.36,83.46,56551.0,83.5049,83.6049,83.2951,83.395,56551.0
2024-12-06 10:30:00,83.5,83.59,83.32,83.39,21450.0,83.435,83.5249,83.2551,83.3251,21450.0
2024-12-06 11:00:00,83.4,83.46,83.09,83.21,46614.0,83.3351,83.395,83.0253,83.1452,46614.0
2024-12-06 11:30:00,83.21,83.28,83.0,83.16,33246.0,83.1452,83.2152,82.9354,83.0953,33246.0
2024-12-06 12:00:00,83.16,83.16,82.72,82.88,40618.0,83.0953,83.0953,82.6556,82.8155,40618.0
2024-12-06 12:30:00,82.87,82.96,82.76,82.77,37519.0,82.8055,82.8954,82.6956,82.7056,37519.0
2024-12-06 13:00:00,82.81,82.97,82.74,82.82,27982.0,82.7455,82.9054,82.6756,82.7555,27982.0
2024-12-06 13:30:00,82.75,82.83,82.7,82.73,21191.0,82.6856,82.7655,82.6356,82.6656,21191.0
2024-12-06 14:00:00,82.74,82.74,82.53,82.53,22353.0,82.6756,82.6756,82.4658,82.4658,22353.0
2024-12-06 14:30:00,82.53,82.57,82.37,82.37,78803.0,82.4658,82.5057,82.3059,82.3059,78803.0
2024-12-06 15:00:00,82.37,82.8,82.37,82.72,74338.0,82.3059,82.7355,82.3059,82.6556,74338.0
2024-12-06 15:30:00,82.69,82.9,82.51,82.68,182668.0,82.6256,82.8355,82.4458,82.6156,182668.0
2024-12-09 09:30:00,82.6,83.11,82.02,82.96,66121.0,82.5357,83.0453,81.9561,82.8954,66121.0
2024-12-09 10:00:00,83.01,83.24,82.65,83.24,70393.0,82.9454,83.1752,82.5857,83.1752,70393.0
2024-12-09 10:30:00,83.23,83.33,82.84,83.09,35747.0,83.1652,83.2651,82.7755,83.0253,35747.0
2024-12-09 11:00:00,83.1,83.16,82.74,82.87,19952.0,83.0353,83.0953,82.6756,82.8055,19952.0
2024-12-09 11:30:00,82.84,82.97,82.74,82.97,32044.0,82.7755,82.9054,82.6756,82.9054,32044.0
2024-12-09 12:00:00,82.99,83.01,82.74,82.97,22364.0,82.9254,82.9454,82.6756,82.9054,22364.0
2024-12-09 12:30:00,82.98,83.02,82.83,82.9,22114.0,82.9154,82.9554,82.7655,82.8355,22114.0
2024-12-09 13:00:00,82.89,83.02,82.87,82.87,29404.0,82.8255,82.9554,82.8055,82.8055,29404.0
2024-12-09 13:30:00,82.88,83.12,82.82,82.84,31494.0,82.8155,83.0553,82.7555,82.7755,31494.0
2024-12-09 14:00:00,82.82,82.82,82.63,82.75,29316.0,82.7555,82.7555,82.5657,82.6856,29316.0
2024-12-09 14:30:00,82.74,82.82,82.65,82.67,35096.0,82.6756,82.7555,82.5857,82.6056,35096.0
2024-12-09 15:00:00,82.69,82.81,82.63,82.79,42905.0,82.6256,82.7455,82.5657,82.7255,42905.0
2024-12-09 15:30:00,82.79,82.86,82.34,82.44,161675.0,82.7255,82.7955,82.2759,82.3758,161675.0
2024-12-10 09:30:00,82.49,82.49,81.0,81.31,59433.0,82.4258,82.4258,80.9369,81.2467,59433.0
2024-12-10 10:00:00,81.31,81.75,81.05,81.68,62424.0,81.2467,81.6864,80.9869,81.6164,62424.0
2024-12-10 10:30:00,81.74,82.36,81.74,82.28,27253.0,81.6764,82.2959,81.6764,82.2159,27253.0
2024-12-10 11:00:00,82.24,82.8,82.18,82.53,27359.0,82.176,82.7355,82.116,82.4658,27359.0
2024-12-10 11:30:00,82.52,82.61,82.11,82.2,49810.0,82.4558,82.5457,82.0461,82.136,49810.0
2024-12-10 12:00:00,82.21,82.43,82.14,82.21,22232.0,82.146,82.3658,82.0761,82.146,22232.0
2024-12-10 12:30:00,82.25,82.48,82.25,82.38,24336.0,82.186,82.4158,82.186,82.3159,24336.0
2024-12-10 13:00:00,82.39,82.49,82.28,82.4,16886.0,82.3259,82.4258,82.2159,82.3359,16886.0
2024-12-10 13:30:00,82.42,82.56,82.38,82.42,27451.0,82.3558,82.4957,82.3159,82.3558,27451.0
2024-12-10 14:00:00,82.4,82.41,82.24,82.4,45351.0,82.3359,82.3458,82.176,82.3359,45351.0
2024-12-10 14:30:00,82.4,82.92,82.39,82.92,51867.0,82.3359,82.8554,82.3259,82.8554,51867.0
2024-12-10 15:00:00,82.89,82.95,82.33,82.33,48202.0,82.8255,82.8854,82.2659,82.2659,48202.0
2024-12-10 15:30:00,82.33,82.35,81.94,82.08,151622.0,82.2659,82.2859,81.8762,82.0161,151622.0
2024-12-11 09:30:00,82.56,82.82,81.91,82.13,39057.0,82.4957,82.7555,81.8462,82.0661,39057.0
2024-12-11 10:00:00,82.13,82.58,81.95,82.53,68912.0,82.0661,82.5157,81.8862,82.4658,68912.0
2024-12-11 10:30:00,82.51,82.69,82.36,82.62,57431.0,82.4458,82.6256,82.2959,82.5557,57431.0
2024-12-11 11:00:00,82.64,82.67,82.21,82.58,35825.0,82.5757,82.6056,82.146,82.5157,35825.0
2024-12-11 11:30:00,82.58,82.75,82.49,82.54,29626.0,82.5157,82.6856,82.4258,82.4757,29626.0
2024-12-11 12:00:00,82.57,82.59,82.23,82.23,20037.0,82.5057,82.5257,82.166,82.166,20037.0
2024-12-11 12:30:00,82.23,82.34,82.19,82.3,14901.0,82.166,82.2759,82.126,82.2359,14901.0
2024-12-11 13:00:00,82.3,82.51,82.29,82.4,17442.0,82.2359,82.4458,82.2259,82.3359,17442.0
2024-12-11 13:30:00,82.43,82.43,82.17,82.36,19624.0,82.3658,82.3658,82.106,82.2959,19624.0
2024-12-11 14:00:00,82.38,82.5,82.15,82.3,26639.0,82.3159,82.4358,82.086,82.2359,26639.0
2024-12-11 14:30:00,82.3,82.3,82.05,82.2,26951.0,82.2359,82.2359,81.9861,82.136,26951.0
2024-12-11 15:00:00,82.19,82.22,82.02,82.08,34049.0,82.126,82.156,81.9561,82.0161,34049.0
2024-12-11 15:30:00,82.1,82.38,82.03,82.16,129929.0,82.0361,82.3159,81.9661,82.096,129929.0
2024-12-12 09:30:00,82.01,82.01,81.32,81.98,19090.0,81.9462,81.9462,81.2567,81.9162,19090.0
2024-12-12 10:00:00,82.0,82.0,81.48,81.52,20731.0,81.9362,81.9362,81.4166,81.4565,20731.0
2024-12-12 10:30:00,81.51,81.53,81.28,81.4,21942.0,81.4465,81.4665,81.2167,81.3366,21942.0
2024-12-12 11:00:00,81.41,81.74,81.39,81.57,22325.0,81.3466,81.6764,81.3266,81.5065,22325.0
2024-12-12 11:30:00,81.55,81.56,81.28,81.48,20827.0,81.4865,81.4965,81.2167,81.4166,20827.0
2024-12-12 12:00:00,81.5,81.67,81.47,81.6,18051.0,81.4366,81.6064,81.4066,81.5365,18051.0
2024-12-12 12:30:00,81.59,81.59,81.44,81.58,18020.0,81.5265,81.5265,81.3766,81.5165,18020.0
2024-12-12 13:00:00,81.56,81.64,81.51,81.57,21389.0,81.4965,81.5764,81.4465,81.5065,21389.0
2024-12-12 13:30:00,81.56,81.65,81.42,81.62,22042.0,81.4965,81.5864,81.3566,81.5565,22042.0
2024-12-12 14:00:00,81.59,81.62,81.43,81.48,25570.0,81.5265,81.5565,81.3666,81.4166,25570.0
2024-12-12 14:30:00,81.5,81.53,81.27,81.31,21535.0,81.4366,81.4665,81.2067,81.2467,21535.0
2024-12-12 15:00:00,81.31,81.42,81.23,81.36,34127.0,81.2467,81.3566,81.1668,81.2967,34127.0
2024-12-12 15:30:00,81.36,81.41,80.97,81.1,143039.0,81.2967,81.3466,80.907,81.0369,143039.0
2024-12-13 09:30:00,80.95,81.41,80.79,80.88,26828.0,80.907,81.3667,80.7471,80.837,26828.0
2024-12-13 10:00:00,80.88,81.03,80.72,81.03,14609.0,80.837,80.9869,80.6771,80.9869,14609.0
2024-12-13 10:30:00,81.08,81.08,80.83,81.06,12511.0,81.0369,81.0369,80.787,81.0169,12511.0
2024-12-13 11:00:00,81.09,81.24,80.95,81.23,17428.0,81.0469,81.1968,80.907,81.1868,17428.0
2024-12-13 11:30:00,81.22,81.22,81.0,81.07,14134.0,81.1768,81.1768,80.9569,81.0269,14134.0
2024-12-13 12:00:00,81.1,81.1,80.9,80.94,12316.0,81.0569,81.0569,80.857,80.897,12316.0
2024-12-13 12:30:00,80.92,80.99,80.78,80.84,20574.0,80.877,80.947,80.7371,80.797,20574.0
2024-12-13 13:00:00,80.86,81.06,80.78,80.95,19567.0,80.817,81.0169,80.7371,80.907,19567.0
2024-12-13 13:30:00,80.98,80.98,80.83,80.88,13290.0,80.937,80.937,80.787,80.837,13290.0
2024-12-13 14:00:00,80.85,80.99,80.73,80.73,14695.0,80.807,80.947,80.6871,80.6871,14695.0
2024-12-13 14:30:00,80.73,80.93,80.67,80.85,37941.0,80.6871,80.887,80.6271,80.807,37941.0
2024-12-13 15:00:00,80.89,80.92,80.76,80.84,15768.0,80.847,80.877,80.7171,80.797,15768.0
2024-12-13 15:30:00,80.84,80.98,80.72,80.91,105852.0,80.797,80.937,80.6771,80.867,105852.0
2024-12-16 09:30:00,81.14,81.6,80.6,81.45,32459.0,81.0969,81.5566,80.5572,81.4067,32459.0
2024-12-16 10:00:00,81.48,81.91,81.45,81.79,39553.0,81.4367,81.8665,81.4067,81.7465,39553.0
2024-12-16 10:30:00,81.8,82.0,81.77,81.93,18239.0,81.7565,81.9564,81.7265,81.8865,18239.0
2024-12-16 11:00:00,81.92,81.93,81.54,81.59,20886.0,81.8765,81.8865,81.4967,81.5466,20886.0
2024-12-16 11:30:00,81.58,81.94,81.58,81.84,15421.0,81.5366,81.8964,81.5366,81.7965,15421.0
2024-12-16 12:00:00,81.84,81.95,81.71,81.86,21782.0,81.7965,81.9064,81.6666,81.8165,21782.0
2024-12-16 12:30:00,81.87,81.87,81.53,81.66,24268.0,81.8265,81.8265,81.4867,81.6166,24268.0
2024-12-16 13:00:00,81.65,81.75,81.51,81.59,17482.0,81.6066,81.7065,81.4667,81.5466,17482.0
2024-12-16 13:30:00,81.58,81.72,81.51,81.69,12348.0,81.5366,81.6766,81.4667,81.6466,12348.0
2024-12-16 14:00:00,81.69,81.69,81.49,81.53,13870.0,81.6466,81.6466,81.4467,81.4867,13870.0
2024-12-16 14:30:00,81.53,81.62,81.42,81.61,18704.0,81.4867,81.5766,81.3767,81.5666,18704.0
2024-12-16 15:00:00,81.6,81.6,81.43,81.45,23486.0,81.5566,81.5566,81.3867,81.4067,23486.0
2024-12-16 15:30:00,81.44,81.51,81.19,81.34,130337.0,81.3967,81.4667,81.1468,81.2968,130337.0
2024-12-17 09:30:00,81.08,81.77,80.9,81.43,27985.0,81.0369,81.7265,80.857,81.3867,27985.0
2024-12-17 10:00:00,81.44,81.44,80.75,80.85,21487.0,81.3967,81.3967,80.7071,80.807,21487.0
2024-12-17 10:30:00,80.78,80.88,80.6,80.62,22324.0,80.7371,80.837,80.5572,80.5771,22324.0
2024-12-17 11:00:00,80.61,80.77,80.41,80.48,21772.0,80.5672,80.7271,80.3673,80.4372,21772.0
2024-12-17 11:30:00,80.58,80.77,80.46,80.75,25839.0,80.5372,80.7271,80.4172,80.7071,25839.0
2024-12-17 12:00:00,80.74,80.8,80.48,80.6,20044.0,80.6971,80.7571,80.4372,80.5572,20044.0
2024-12-17 12:30:00,80.59,80.64,80.48,80.56,13416.0,80.5472,80.5971,80.4372,80.5172,13416.0
2024-12-17 13:00:00,80.54,80.61,80.33,80.37,12060.0,80.4972,80.5672,80.2873,80.3273,12060.0
2024-12-17 13:30:00,80.39,80.48,80.32,80.48,12350.0,80.3473,80.4372,80.2773,80.4372,12350.0
2024-12-17 14:00:00,80.47,80.47,80.23,80.23,19410.0,80.4272,80.4272,80.1874,80.1874,19410.0
2024-12-17 14:30:00,80.22,80.24,79.87,79.97,51591.0,80.1774,80.1974,79.8275,79.9275,51591.0
2024-12-17 15:00:00,79.97,80.03,79.86,79.99,27613.0,79.9275,79.9875,79.8176,79.9475,27613.0
2024-12-17 15:30:00,79.98,80.34,79.94,80.09,113627.0,79.9375,80.2973,79.8975,80.0474,113627.0
2024-12-18 09:30:00,80.01,80.6,79.67,80.03,112385.0,79.9675,80.5572,79.6277,79.9875,112385.0
2024-12-18 10:00:00,79.93,79.94,79.12,79.19,69158.0,79.8875,79.8975,79.0779,79.1479,69158.0
2024-12-18 10:30:00,79.25,79.33,78.88,78.95,101272.0,79.2079,79.2878,78.8381,78.908,101272.0
2024-12-18 11:00:00,78.89,78.96,78.03,78.27,45979.0,78.8481,78.918,77.9885,78.2284,45979.0
2024-12-18 11:30:00,78.18,78.19,77.66,77.66,40797.0,78.1384,78.1484,77.6187,77.6187,40797.0
2024-12-18 12:00:00,77.59,77.79,77.24,77.67,77664.0,77.5488,77.7487,77.1989,77.6287,77664.0
2024-12-18 12:30:00,77.61,77.68,77.42,77.53,41618.0,77.5687,77.6387,77.3789,77.4888,41618.0
2024-12-18 13:00:00,77.53,77.56,77.31,77.38,53590.0,77.4888,77.5188,77.2689,77.3389,53590.0
2024-12-18 13:30:00,77.38,78.27,77.32,78.26,126278.0,77.3389,78.2284,77.2789,78.2184,126278.0
2024-12-18 14:00:00,78.27,78.33,77.69,77.87,140376.0,78.2284,78.2884,77.6487,77.8286,140376.0
2024-12-18 14:30:00,77.94,78.05,77.33,77.37,91316.0,77.8986,78.0085,77.2889,77.3289,91316.0
2024-12-18 15:00:00,77.39,77.61,76.7,76.82,103241.0,77.3489,77.5687,76.6592,76.7792,103241.0
2024-12-18 15:30:00,76.85,76.93,76.03,76.11,286893.0,76.8092,76.8891,75.9896,76.0695,286893.0
2024-12-19 09:30:00,76.46,77.2,76.33,76.49,34709.0,76.4194,77.159,76.2894,76.4493,34709.0
2024-12-19 10:00:00,76.46,76.52,75.76,75.85,54896.0,76.4194,76.4793,75.7197,75.8097,54896.0
2024-12-19 10:30:00,75.8,76.42,75.79,76.16,47887.0,75.7597,76.3794,75.7497,76.1195,47887.0
2024-12-19 11:00:00,76.17,76.32,75.81,76.03,38857.0,76.1295,76.2794,75.7697,75.9896,38857.0
2024-12-19 11:30:00,76.0,76.23,75.98,76.17,34019.0,75.9596,76.1895,75.9396,76.1295,34019.0
2024-12-19 12:00:00,76.22,76.26,76.11,76.13,21639.0,76.1795,76.2195,76.0695,76.0895,21639.0
2024-12-19 12:30:00,76.11,76.24,75.89,75.92,37135.0,76.0695,76.1995,75.8497,75.8796,37135.0
2024-12-19 13:00:00,75.9,76.01,75.78,76.0,27187.0,75.8597,75.9696,75.7397,75.9596,27187.0
2024-12-19 13:30:00,75.98,76.36,75.96,76.31,40197.0,75.9396,76.3194,75.9196,76.2694,40197.0
2024-12-19 14:00:00,76.35,76.45,76.14,76.25,33232.0,76.3094,76.4094,76.0995,76.2095,33232.0
2024-12-19 14:30:00,76.26,76.32,76.02,76.04,52142.0,76.2195,76.2794,75.9796,75.9996,52142.0
2024-12-19 15:00:00,76.04,76.39,76.04,76.25,73849.0,75.9996,76.3494,75.9996,76.2095,73849.0
2024-12-19 15:30:00,76.23,76.27,75.76,75.83,271767.0,76.1895,76.2295,75.7197,75.7897,271767.0
2024-12-20 09:30:00,75.54,76.38,75.36,75.95,213238.0,75.4998,76.3394,75.3199,75.9096,213238.0
2024-12-20 10:00:00,75.95,76.36,75.68,76.32,46417.0,75.9096,76.3194,75.6398,76.2794,46417.0
2024-12-20 10:30:00,76.37,76.6,76.27,76.49,42974.0,76.3294,76.5593,76.2295,76.4493,42974.0
2024-12-20 11:00:00,76.48,76.91,76.44,76.81,34795.0,76.4393,76.8691,76.3994,76.7692,34795.0
2024-12-20 11:30:00,76.87,77.31,76.84,77.28,40823.0,76.8291,77.2689,76.7992,77.2389,40823.0
2024-12-20 12:00:00,77.26,77.42,77.12,77.38,46722.0,77.2189,77.3789,77.079,77.3389,46722.0
2024-12-20 12:30:00,77.36,77.59,77.21,77.59,40572.0,77.3189,77.5488,77.169,77.5488,40572.0
2024-12-20 13:00:00,77.56,77.59,76.93,76.99,39835.0,77.5188,77.5488,76.8891,76.9491,39835.0
2024-12-20 13:30:00,76.97,77.18,76.9,76.95,36181.0,76.9291,77.139,76.8591,76.9091,36181.0
2024-12-20 14:00:00,76.95,77.16,76.92,77.14,41055.0,76.9091,77.119,76.8791,77.099,41055.0
2024-12-20 14:30:00,77.13,77.25,76.98,77.0,40843.0,77.089,77.2089,76.9391,76.9591,40843.0
2024-12-20 15:00:00,76.99,77.15,76.77,76.9,64223.0,76.9491,77.109,76.7292,76.8591,64223.0
2024-12-20 15:30:00,76.89,77.14,76.74,76.89,253563.0,76.8491,77.099,76.6992,76.8491,253563.0
2024-12-23 09:30:00,76.15,76.38,75.62,76.28,38923.0,76.1095,76.3394,75.5798,76.2395,38923.0
2024-12-23 10:00:00,76.2,76.38,75.59,75.77,38707.0,76.1595,76.3394,75.5498,75.7297,38707.0
2024-12-23 10:30:00,75.78,75.94,75.59,75.64,29749.0,75.7397,75.8996,75.5498,75.5998,29749.0
2024-12-23 11:00:00,75.67,75.72,75.48,75.58,33033.0,75.6298,75.6798,75.4399,75.5398,33033.0
2024-12-23 11:30:00,75.63,75.9,75.51,75.86,33845.0,75.5898,75.8597,75.4699,75.8197,33845.0
2024-12-23 12:00:00,75.9,76.12,75.79,76.07,36991.0,75.8597,76.0795,75.7497,76.0296,36991.0
2024-12-23 12:30:00,76.07,76.07,75.86,75.9,17016.0,76.0296,76.0296,75.8197,75.8597,17016.0
2024-12-23 13:00:00,75.93,76.16,75.87,76.09,26580.0,75.8896,76.1195,75.8297,76.0496,26580.0
2024-12-23 13:30:00,76.14,76.22,76.05,76.16,21890.0,76.0995,76.1795,76.0096,76.1195,21890.0
2024-12-23 14:00:00,76.14,76.22,76.1,76.15,16655.0,76.0995,76.1795,76.0596,76.1095,16655.0
2024-12-23 14:30:00,76.15,76.18,75.96,76.01,23513.0,76.1095,76.1395,75.9196,75.9696,23513.0
2024-12-23 15:00:00,75.97,76.27,75.88,76.23,46766.0,75.9296,76.2295,75.8397,76.1895,46766.0
2024-12-23 15:30:00,76.22,76.58,76.14,76.45,170544.0,76.1795,76.5393,76.0995,76.4094,170544.0
2024-12-24 09:30:00,76.19,76.62,75.7,76.33,23820.0,76.1495,76.5793,75.6598,76.2894,23820.0
2024-12-24 10:00:00,76.4,76.83,76.32,76.82,18479.0,76.3594,76.7892,76.2794,76.7792,18479.0
2024-12-24 10:30:00,76.79,76.85,76.62,76.7,20282.0,76.7492,76.8092,76.5793,76.6592,20282.0
2024-12-24 11:00:00,76.67,76.78,76.57,76.71,19606.0,76.6292,76.7392,76.5293,76.6692,19606.0
2024-12-24 11:30:00,76.71,76.98,76.67,76.85,25036.0,76.6692,76.9391,76.6292,76.8092,25036.0
2024-12-24 12:00:00,76.87,76.93,76.75,76.91,37219.0,76.8291,76.8891,76.7092,76.8691,37219.0
2024-12-24 12:30:00,76.89,77.26,76.75,77.15,78505.0,76.8491,77.2189,76.7092,77.109,78505.0
2024-12-26 09:30:00,77.0,77.2,76.69,77.15,21530.0,76.9591,77.159,76.6492,77.109,21530.0
2024-12-26 10:00:00,77.16,77.46,77.07,77.34,18835.0,77.119,77.4188,77.029,77.2989,18835.0
2024-12-26 10:30:00,77.33,77.45,77.1,77.44,17332.0,77.2889,77.4088,77.059,77.3988,17332.0
2024-12-26 11:00:00,77.43,77.68,77.38,77.4,22442.0,77.3888,77.6387,77.3389,77.3589,22442.0
2024-12-26 11:30:00,77.4,77.56,77.35,77.51,16045.0,77.3589,77.5188,77.3089,77.4688,16045.0
2024-12-26 12:00:00,77.52,77.53,77.17,77.17,21160.0,77.4788,77.4888,77.129,77.129,21160.0
2024-12-26 12:30:00,77.18,77.27,77.06,77.17,23093.0,77.139,77.2289,77.019,77.129,23093.0
2024-12-26 13:00:00,77.18,77.34,77.17,77.28,25103.0,77.139,77.2989,77.129,77.2389,25103.0
2024-12-26 13:30:00,77.27,77.3,77.07,77.19,25070.0,77.2289,77.2589,77.029,77.149,25070.0
2024-12-26 14:00:00,77.19,77.32,77.16,77.24,19886.0,77.149,77.2789,77.119,77.1989,19886.0
2024-12-26 14:30:00,77.24,77.34,77.17,77.32,21123.0,77.1989,77.2989,77.129,77.2789,21123.0
2024-12-26 15:00:00,77.27,77.36,77.19,77.32,18714.0,77.2289,77.3189,77.149,77.2789,18714.0
2024-12-26 15:30:00,77.3,77.53,77.2,77.38,104282.0,77.2589,77.4888,77.159,77.3389,104282.0
2024-12-27 09:30:00,76.8,77.75,76.2,77.67,45180.0,76.7592,77.7087,76.1595,77.6287,45180.0
2024-12-27 10:00:00,77.67,77.67,77.1,77.11,12862.0,77.6287,77.6287,77.059,77.069,12862.0
2024-12-27 10:30:00,77.07,77.46,77.03,77.38,25098.0,77.029,77.4188,76.9891,77.3389,25098.0
2024-12-27 11:00:00,77.33,77.33,76.96,77.13,12514.0,77.2889,77.2889,76.9191,77.089,12514.0
2024-12-27 11:30:00,77.11,77.22,76.8,76.84,7577.0,77.069,77.179,76.7592,76.7992,7577.0
2024-12-27 12:00:00,76.84,76.86,76.53,76.55,17206.0,76.7992,76.8191,76.4893,76.5093,17206.0
2024-12-27 12:30:00,76.59,76.74,76.5,76.72,13505.0,76.5493,76.6992,76.4593,76.6792,13505.0
2024-12-27 13:00:00,76.71,76.82,76.71,76.73,9848.0,76.6692,76.7792,76.6692,76.6892,9848.0
2024-12-27 13:30:00,76.71,76.96,76.71,76.93,8053.0,76.6692,76.9191,76.6692,76.8891,8053.0
2024-12-27 14:00:00,76.95,77.1,76.86,77.03,12874.0,76.9091,77.059,76.8191,76.9891,12874.0
2024-12-27 14:30:00,77.01,77.33,77.0,77.25,23454.0,76.9691,77.2889,76.9591,77.2089,23454.0
2024-12-27 15:00:00,77.25,77.26,77.02,77.14,29511.0,77.2089,77.2189,76.9791,77.099,29511.0
2024-12-27 15:30:00,77.1,77.44,76.99,77.23,125727.0,77.059,77.3988,76.9491,77.189,125727.0
2024-12-30 09:30:00,76.12,76.4,75.4,75.42,26028.0,76.0795,76.3594,75.3599,75.3799,26028.0
2024-12-30 10:00:00,75.38,75.98,75.34,75.92,18057.0,75.3399,75.9396,75.3,75.8796,18057.0
2024-12-30 10:30:00,75.96,76.27,75.9,76.27,11792.0,75.9196,76.2295,75.8597,76.2295,11792.0
2024-12-30 11:00:00,76.28,76.54,76.22,76.44,14487.0,76.2395,76.4993,76.1795,76.3994,14487.0
2024-12-30 11:30:00,76.47,76.7,76.39,76.7,19229.0,76.4294,76.6592,76.3494,76.6592,19229.0
2024-12-30 12:00:00,76.67,76.81,76.63,76.63,22624.0,76.6292,76.7692,76.5893,76.5893,22624.0
2024-12-30 12:30:00,76.63,76.75,76.55,76.66,14946.0,76.5893,76.7092,76.5093,76.6193,14946.0
2024-12-30 13:00:00,76.66,76.83,76.59,76.6,17039.0,76.6193,76.7892,76.5493,76.5593,17039.0
2024-12-30 13:30:00,76.58,76.77,76.52,76.73,21352.0,76.5393,76.7292,76.4793,76.6892,21352.0
2024-12-30 14:00:00,76.81,76.82,76.57,76.66,13523.0,76.7692,76.7792,76.5293,76.6193,13523.0
2024-12-30 14:30:00,76.67,76.71,76.53,76.59,16867.0,76.6292,76.6692,76.4893,76.5493,16867.0
2024-12-30 15:00:00,76.61,76.71,76.5,76.55,22444.0,76.5693,76.6692,76.4593,76.5093,22444.0
2024-12-30 15:30:00,76.56,76.8,76.46,76.56,66312.0,76.5193,76.7592,76.4194,76.5193,66312.0
2024-12-31 09:30:00,76.64,77.15,76.37,76.55,16622.0,76.5993,77.109,76.3294,76.5093,16622.0
2024-12-31 10:00:00,76.65,76.71,76.31,76.57,33718.0,76.6093,76.6692,76.2694,76.5293,33718.0
2024-12-31 10:30:00,76.58,76.65,76.3,76.42,42141.0,76.5393,76.6093,76.2594,76.3794,42141.0
2024-12-31 11:00:00,76.42,76.51,76.31,76.43,10432.0,76.3794,76.4693,76.2694,76.3894,10432.0
2024-12-31 11:30:00,76.38,76.45,76.25,76.28,8255.0,76.3394,76.4094,76.2095,76.2395,8255.0
2024-12-31 12:00:00,76.27,76.28,76.06,76.09,9512.0,76.2295,76.2395,76.0196,76.0496,9512.0
2024-12-31 12:30:00,76.09,76.26,76.05,76.19,14867.0,76.0496,76.2195,76.0096,76.1495,14867.0
2024-12-31 13:00:00,76.28,76.36,76.08,76.09,17702.0,76.2395,76.3194,76.0396,76.0496,17702.0
2024-12-31 13:30:00,76.1,76.33,76.09,76.15,8922.0,76.0596,76.2894,76.0496,76.1095,8922.0
2024-12-31 14:00:00,76.18,76.35,76.07,76.22,20839.0,76.1395,76.3094,76.0296,76.1795,20839.0
2024-12-31 14:30:00,76.19,76.33,76.14,76.31,18248.0,76.1495,76.2894,76.0995,76.2694,18248.0
2024-12-31 15:00:00,76.28,76.37,76.12,76.31,27488.0,76.2395,76.3294,76.0795,76.2694,27488.0
2024-12-31 15:30:00,76.3,76.49,76.08,76.46,141934.0,76.2594,76.4493,76.0396,76.4194,141934.0
2025-01-02 09:30:00,76.95,77.19,76.41,76.98,31389.0,76.9091,77.149,76.3694,76.9391,31389.0
2025-01-02 10:00:00,77.01,77.01,76.37,76.38,29276.0,76.9691,76.9691,76.3294,76.3394,29276.0
2025-01-02 10:30:00,76.38,76.45,76.18,76.23,23489.0,76.3394,76.4094,76.1395,76.1895,23489.0
2025-01-02 11:00:00,76.31,76.39,76.05,76.3,14499.0,76.2694,76.3494,76.0096,76.2594,14499.0
2025-01-02 11:30:00,76.37,76.39,76.15,76.23,16393.0,76.3294,76.3494,76.1095,76.1895,16393.0
2025-01-02 12:00:00,76.21,76.29,75.95,75.98,27581.0,76.1695,76.2495,75.9096,75.9396,27581.0
2025-01-02 12:30:00,76.0,76.0,75.63,75.85,10734.0,75.9596,75.9596,75.5898,75.8097,10734.0
2025-01-02 13:00:00,75.81,75.81,75.36,75.41,20644.0,75.7697,75.7697,75.3199,75.3699,20644.0
2025-01-02 13:30:00,75.38,75.47,75.23,75.36,23473.0,75.3399,75.4299,75.19,75.3199,23473.0
2025-01-02 14:00:00,75.37,75.54,75.26,75.54,33459.0,75.3299,75.4998,75.22,75.4998,33459.0
2025-01-02 14:30:00,75.5,75.65,75.37,75.37,16751.0,75.4599,75.6098,75.3299,75.3299,16751.0
2025-01-02 15:00:00,75.41,75.91,75.41,75.86,23320.0,75.3699,75.8697,75.3699,75.8197,23320.0
2025-01-02 15:30:00,75.84,75.98,75.69,75.83,190987.0,75.7997,75.9396,75.6498,75.7897,190987.0
2025-01-03 09:30:00,75.83,76.11,75.09,75.21,33926.0,75.7897,76.0695,75.0501,75.17,33926.0
2025-01-03 10:00:00,75.22,75.83,75.22,75.62,55193.0,75.18,75.7897,75.18,75.5798,55193.0
2025-01-03 10:30:00,75.64,75.96,75.57,75.88,84870.0,75.5998,75.9196,75.5298,75.8397,84870.0
2025-01-03 11:00:00,75.86,75.87,75.4,75.55,52438.0,75.8197,75.8297,75.3599,75.5098,52438.0
2025-01-03 11:30:00,75.48,75.67,75.41,75.44,23023.0,75.4399,75.6298,75.3699,75.3999,23023.0
2025-01-03 12:00:00,75.45,75.53,75.35,75.41,24931.0,75.4099,75.4899,75.31,75.3699,24931.0
2025-01-03 12:30:00,75.41,75.5,75.24,75.36,16307.0,75.3699,75.4599,75.2,75.3199,16307.0
2025-01-03 13:00:00,75.32,75.55,75.27,75.55,25869.0,75.28,75.5098,75.23,75.5098,25869.0
2025-01-03 13:30:00,75.55,75.61,75.47,75.5,25450.0,75.5098,75.5698,75.4299,75.4599,25450.0
2025-01-03 14:00:00,75.54,75.71,75.54,75.67,24190.0,75.4998,75.6698,75.4998,75.6298,24190.0
2025-01-03 14:30:00,75.65,75.85,75.64,75.76,45522.0,75.6098,75.8097,75.5998,75.7197,45522.0
2025-01-03 15:00:00,75.74,76.0,75.67,75.74,58039.0,75.6997,75.9596,75.6298,75.6997,58039.0
2025-01-03 15:30:00,75.72,75.81,75.66,75.71,178382.0,75.6798,75.7697,75.6198,75.6698,178382.0
2025-01-06 09:30:00,76.34,77.2,76.23,76.48,69646.0,76.2994,77.159,76.1895,76.4393,69646.0
2025-01-06 10:00:00,76.52,76.62,76.27,76.54,34943.0,76.4793,76.5793,76.2295,76.4993,34943.0
2025-01-06 10:30:00,76.51,76.54,76.16,76.38,103372.0,76.4693,76.4993,76.1195,76.3394,103372.0
2025-01-06 11:00:00,76.42,76.46,76.25,76.32,48566.0,76.3794,76.4194,76.2095,76.2794,48566.0
2025-01-06 11:30:00,76.36,76.55,76.28,76.52,30487.0,76.3194,76.5093,76.2395,76.4793,30487.0
2025-01-06 12:00:00,76.52,76.52,76.32,76.33,20624.0,76.4793,76.4793,76.2794,76.2894,20624.0
2025-01-06 12:30:00,76.32,76.32,76.01,76.05,26105.0,76.2794,76.2794,75.9696,76.0096,26105.0
2025-01-06 13:00:00,76.07,76.12,75.89,75.92,61896.0,76.0296,76.0795,75.8497,75.8796,61896.0
2025-01-06 13:30:00,75.93,75.98,75.67,75.76,39089.0,75.8896,75.9396,75.6298,75.7197,39089.0
2025-01-06 14:00:00,75.73,75.84,75.47,75.6,42476.0,75.6897,75.7997,75.4299,75.5598,42476.0
2025-01-06 14:30:00,75.59,75.64,75.3,75.3,26257.0,75.5498,75.5998,75.26,75.26,26257.0
2025-01-06 15:00:00,75.29,75.36,75.19,75.28,60633.0,75.25,75.3199,75.15,75.24,60633.0
2025-01-06 15:30:00,75.28,75.45,75.18,75.43,278307.0,75.24,75.4099,75.14,75.3899,278307.0
2025-01-07 09:30:00,75.55,76.09,75.55,76.01,34310.0,75.5098,76.0496,75.5098,75.9696,34310.0
2025-01-07 10:00:00,75.98,75.98,75.29,75.62,61132.0,75.9396,75.9396,75.25,75.5798,61132.0
2025-01-07 10:30:00,75.64,76.08,75.34,75.74,28734.0,75.5998,76.0396,75.3,75.6997,28734.0
2025-01-07 11:00:00,75.76,75.97,75.53,75.73,21004.0,75.7197,75.9296,75.4899,75.6897,21004.0
2025-01-07 11:30:00,75.7,75.71,75.31,75.33,64426.0,75.6598,75.6698,75.27,75.29,64426.0
2025-01-07 12:00:00,75.38,75.93,75.37,75.89,20534.0,75.3399,75.8896,75.3299,75.8497,20534.0
2025-01-07 12:30:00,75.85,75.94,75.43,75.52,42894.0,75.8097,75.8996,75.3899,75.4799,42894.0
2025-01-07 13:00:00,75.53,75.71,75.42,75.57,55240.0,75.4899,75.6698,75.3799,75.5298,55240.0
2025-01-07 13:30:00,75.57,75.58,75.23,75.28,19219.0,75.5298,75.5398,75.19,75.24,19219.0
2025-01-07 14:00:00,75.23,75.3,75.16,75.26,21574.0,75.19,75.26,75.1201,75.22,21574.0
2025-01-07 14:30:00,75.24,75.42,75.16,75.37,30148.0,75.2,75.3799,75.1201,75.3299,30148.0
2025-01-07 15:00:00,75.36,75.4,75.15,75.15,82278.0,75.3199,75.3599,75.1101,75.1101,82278.0
2025-01-07 15:30:00,75.19,75.65,75.0,75.6,268272.0,75.15,75.6098,74.9601,75.5598,268272.0
2025-01-08 09:30:00,75.24,75.69,75.04,75.15,36696.0,75.2,75.6498,75.0001,75.1101,36696.0
2025-01-08 10:00:00,75.03,75.35,74.89,75.08,22751.0,74.9901,75.31,74.8502,75.0401,22751.0
2025-01-08 10:30:00,75.12,75.8,75.12,75.8,80626.0,75.0801,75.7597,75.0801,75.7597,80626.0
2025-01-08 11:00:00,75.77,75.95,75.67,75.83,18310.0,75.7297,75.9096,75.6298,75.7897,18310.0
2025-01-08 11:30:00,75.86,76.02,75.81,76.02,12877.0,75.8197,75.9796,75.7697,75.9796,12877.0
2025-01-08 12:00:00,76.0,76.0,75.66,75.68,9753.0,75.9596,75.9596,75.6198,75.6398,9753.0
2025-01-08 12:30:00,75.71,75.8,75.64,75.76,11183.0,75.6698,75.7597,75.5998,75.7197,11183.0
2025-01-08 13:00:00,75.73,76.02,75.72,75.98,13916.0,75.6897,75.9796,75.6798,75.9396,13916.0
2025-01-08 13:30:00,75.95,76.06,75.76,75.86,29955.0,75.9096,76.0196,75.7197,75.8197,29955.0
2025-01-08 14:00:00,75.88,76.24,75.82,76.19,18028.0,75.8397,76.1995,75.7797,76.1495,18028.0
2025-01-08 14:30:00,76.19,76.19,76.01,76.08,27556.0,76.1495,76.1495,75.9696,76.0396,27556.0
2025-01-08 15:00:00,76.1,76.19,76.0,76.18,25182.0,76.0596,76.1495,75.9596,76.1395,25182.0
2025-01-08 15:30:00,76.15,76.35,75.98,76.02,150870.0,76.1095,76.3094,75.9396,75.9796,150870.0
2025-01-10 09:30:00,75.37,76.16,75.37,75.75,84441.0,75.3299,76.1195,75.3299,75.7097,84441.0
2025-01-10 10:00:00,75.56,75.91,75.31,75.83,35593.0,75.5198,75.8697,75.27,75.7897,35593.0
2025-01-10 10:30:00,75.83,75.95,75.67,75.86,48855.0,75.7897,75.9096,75.6298,75.8197,48855.0
2025-01-10 11:00:00,75.9,75.9,75.28,75.29,46727.0,75.8597,75.8597,75.24,75.25,46727.0
2025-01-10 11:30:00,75.3,75.56,75.28,75.39,90072.0,75.26,75.5198,75.24,75.3499,90072.0
2025-01-10 12:00:00,75.39,75.6,75.34,75.6,25329.0,75.3499,75.5598,75.3,75.5598,25329.0
2025-01-10 12:30:00,75.63,75.68,75.5,75.63,19059.0,75.5898,75.6398,75.4599,75.5898,19059.0
2025-01-10 13:00:00,75.62,75.88,75.61,75.83,20486.0,75.5798,75.8397,75.5698,75.7897,20486.0
2025-01-10 13:30:00,75.83,76.06,75.67,76.04,48027.0,75.7897,76.0196,75.6298,75.9996,48027.0
2025-01-10 14:00:00,76.02,76.13,75.88,76.09,26201.0,75.9796,76.0895,75.8397,76.0496,26201.0
2025-01-10 14:30:00,76.07,76.07,75.9,75.94,26319.0,76.0296,76.0296,75.8597,75.8996,26319.0
2025-01-10 15:00:00,75.92,76.03,75.53,75.57,59725.0,75.8796,75.9896,75.4899,75.5298,59725.0
2025-01-10 15:30:00,75.56,75.82,75.5,75.66,146731.0,75.5198,75.7797,75.4599,75.6198,146731.0
2025-01-13 09:30:00,75.36,76.05,75.19,75.91,29645.0,75.3199,76.0096,75.15,75.8697,29645.0
2025-01-13 10:00:00,75.97,76.14,75.8,76.0,21622.0,75.9296,76.0995,75.7597,75.9596,21622.0
2025-01-13 10:30:00,76.12,76.41,76.05,76.41,29994.0,76.0795,76.3694,76.0096,76.3694,29994.0
2025-01-13 11:00:00,76.41,76.51,76.16,76.31,22478.0,76.3694,76.4693,76.1195,76.2694,22478.0
2025-01-13 11:30:00,76.28,76.31,76.03,76.13,125169.0,76.2395,76.2694,75.9896,76.0895,125169.0
2025-01-13 12:00:00,76.13,76.4,76.13,76.28,16673.0,76.0895,76.3594,76.0895,76.2395,16673.0
2025-01-13 12:30:00,76.21,76.4,76.21,76.4,17452.0,76.1695,76.3594,76.1695,76.3594,17452.0
2025-01-13 13:00:00,76.36,76.39,76.11,76.38,41078.0,76.3194,76.3494,76.0695,76.3394,41078.0
2025-01-13 13:30:00,76.38,76.59,76.34,76.38,21080.0,76.3394,76.5493,76.2994,76.3394,21080.0
2025-01-13 14:00:00,76.41,76.73,76.34,76.73,22997.0,76.3694,76.6892,76.2994,76.6892,22997.0
2025-01-13 14:30:00,76.73,76.74,76.52,76.64,29121.0,76.6892,76.6992,76.4793,76.5993,29121.0
2025-01-13 15:00:00,76.6,76.85,76.57,76.79,49836.0,76.5593,76.8092,76.5293,76.7492,49836.0
2025-01-13 15:30:00,76.79,76.98,76.66,76.97,171754.0,76.7492,76.9391,76.6193,76.9291,171754.0
2025-01-14 09:30:00,77.39,77.39,76.98,77.23,30647.0,77.3489,77.3489,76.9391,77.189,30647.0
2025-01-14 10:00:00,77.28,77.78,77.27,77.63,51525.0,77.2389,77.7387,77.2289,77.5887,51525.0
2025-01-14 10:30:00,77.59,77.97,77.58,77.77,156566.0,77.5488,77.9286,77.5388,77.7287,156566.0
2025-01-14 11:00:00,77.76,77.81,77.51,77.67,42887.0,77.7187,77.7686,77.4688,77.6287,42887.0
2025-01-14 11:30:00,77.67,77.78,77.4,77.48,51929.0,77.6287,77.7387,77.3589,77.4388,51929.0
2025-01-14 12:00:00,77.45,77.59,77.09,77.33,166092.0,77.4088,77.5488,77.049,77.2889,166092.0
2025-01-14 12:30:00,77.29,77.6,77.23,77.52,55231.0,77.2489,77.5588,77.189,77.4788,55231.0
2025-01-14 13:00:00,77.56,77.85,77.47,77.85,93595.0,77.5188,77.8086,77.4288,77.8086,93595.0
2025-01-14 13:30:00,77.86,78.07,77.85,77.98,19460.0,77.8186,78.0285,77.8086,77.9386,19460.0
2025-01-14 14:00:00,77.98,78.16,77.88,78.07,56947.0,77.9386,78.1185,77.8386,78.0285,56947.0
2025-01-14 14:30:00,78.1,78.18,77.79,77.83,31100.0,78.0585,78.1384,77.7487,77.7886,31100.0
2025-01-14 15:00:00,77.85,77.88,77.55,77.86,36467.0,77.8086,77.8386,77.5088,77.8186,36467.0
2025-01-14 15:30:00,77.9,78.06,77.84,78.02,143955.0,77.8586,78.0185,77.7986,77.9785,143955.0
2025-01-15 09:30:00,79.63,80.0,78.88,79.04,55825.0,79.5877,79.9575,78.8381,78.998,55825.0
2025-01-15 10:00:00,79.11,79.16,78.7,78.7,25199.0,79.068,79.1179,78.6582,78.6582,25199.0
2025-01-15 10:30:00,78.7,78.75,78.35,78.45,22581.0,78.6582,78.7081,78.3084,78.4083,22581.0
2025-01-15 11:00:00,78.47,78.52,78.18,78.29,36741.0,78.4283,78.4783,78.1384,78.2484,36741.0
2025-01-15 11:30:00,78.2,78.33,78.12,78.19,23250.0,78.1584,78.2884,78.0785,78.1484,23250.0
2025-01-15 12:00:00,78.2,78.5,78.2,78.5,14816.0,78.1584,78.4583,78.1584,78.4583,14816.0
2025-01-15 12:30:00,78.5,78.73,78.46,78.47,28412.0,78.4583,78.6882,78.4183,78.4283,28412.0
2025-01-15 13:00:00,78.49,78.58,78.43,78.56,12135.0,78.4483,78.5382,78.3883,78.5182,12135.0
2025-01-15 13:30:00,78.59,78.64,78.46,78.48,20535.0,78.5482,78.5982,78.4183,78.4383,20535.0
2025-01-15 14:00:00,78.5,78.65,78.38,78.54,37775.0,78.4583,78.6082,78.3383,78.4983,37775.0
2025-01-15 14:30:00,78.54,78.71,78.54,78.64,16016.0,78.4983,78.6682,78.4983,78.5982,16016.0
2025-01-15 15:00:00,78.64,78.76,78.62,78.72,31525.0,78.5982,78.7181,78.5782,78.6782,31525.0
2025-01-15 15:30:00,78.72,78.83,78.55,78.55,159203.0,78.6782,78.7881,78.5082,78.5082,159203.0
2025-01-16 09:30:00,78.56,78.94,78.47,78.5,19232.0,78.5182,78.898,78.4283,78.4583,19232.0
2025-01-16 10:00:00,78.5,78.75,78.42,78.66,26106.0,78.4583,78.7081,78.3783,78.6182,26106.0
2025-01-16 10:30:00,78.61,78.81,78.46,78.77,31344.0,78.5682,78.7681,78.4183,78.7281,31344.0
2025-01-16 11:00:00,78.77,78.84,78.59,78.8,26146.0,78.7281,78.7981,78.5482,78.7581,26146.0
2025-01-16 11:30:00,78.77,78.93,78.68,78.87,23133.0,78.7281,78.888,78.6382,78.8281,23133.0
2025-01-16 12:00:00,78.85,78.94,78.78,78.92,31167.0,78.8081,78.898,78.7381,78.8781,31167.0
2025-01-16 12:30:00,78.92,78.94,78.67,78.69,18004.0,78.8781,78.898,78.6282,78.6482,18004.0
2025-01-16 13:00:00,78.67,78.83,78.64,78.78,35627.0,78.6282,78.7881,78.5982,78.7381,35627.0
2025-01-16 13:30:00,78.77,78.81,78.64,78.69,27483.0,78.7281,78.7681,78.5982,78.6482,27483.0
2025-01-16 14:00:00,78.67,78.94,78.62,78.92,38811.0,78.6282,78.898,78.5782,78.8781,38811.0
2025-01-16 14:30:00,78.91,78.96,78.84,78.89,27076.0,78.8681,78.918,78.7981,78.8481,27076.0
2025-01-16 15:00:00,78.88,78.92,78.62,78.65,38339.0,78.8381,78.8781,78.5782,78.6082,38339.0
2025-01-16 15:30:00,78.65,79.02,78.65,78.85,188014.0,78.6082,78.978,78.6082,78.8081,188014.0
2025-01-17 09:30:00,79.47,79.71,79.13,79.53,151988.0,79.4278,79.6676,79.0879,79.4877,151988.0
2025-01-17 10:00:00,79.54,79.54,79.18,79.34,22712.0,79.4977,79.4977,79.1379,79.2978,22712.0
2025-01-17 10:30:00,79.34,79.52,79.3,79.41,19208.0,79.2978,79.4777,79.2579,79.3678,19208.0
2025-01-17 11:00:00,79.44,79.48,79.21,79.23,14374.0,79.3978,79.4378,79.1679,79.1879,14374.0
2025-01-17 11:30:00,79.22,79.51,79.22,79.48,32599.0,79.1779,79.4677,79.1779,79.4378,32599.0
2025-01-17 12:00:00,79.46,79.54,79.38,79.44,18796.0,79.4178,79.4977,79.3378,79.3978,18796.0
2025-01-17 12:30:00,79.45,79.61,79.42,79.45,33163.0,79.4078,79.5677,79.3778,79.4078,33163.0
2025-01-17 13:00:00,79.46,79.56,79.37,79.37,14035.0,79.4178,79.5177,79.3278,79.3278,14035.0
2025-01-17 13:30:00,79.38,79.44,79.32,79.32,13415.0,79.3378,79.3978,79.2778,79.2778,13415.0
2025-01-17 14:00:00,79.32,79.32,79.16,79.22,26747.0,79.2778,79.2778,79.1179,79.1779,26747.0
2025-01-17 14:30:00,79.22,79.32,79.15,79.16,33861.0,79.1779,79.2778,79.1079,79.1179,33861.0
2025-01-17 15:00:00,79.16,79.21,79.12,79.19,26467.0,79.1179,79.1679,79.0779,79.1479,26467.0
2025-01-17 15:30:00,79.2,79.35,79.13,79.15,158272.0,79.1579,79.3078,79.0879,79.1079,158272.0
2025-01-21 09:30:00,80.0,80.7,80.0,80.55,34693.0,79.9575,80.6571,79.9575,80.5072,34693.0
2025-01-21 10:00:00,80.59,80.79,80.21,80.73,92244.0,80.5472,80.7471,80.1674,80.6871,92244.0
2025-01-21 10:30:00,80.71,80.71,80.31,80.57,31919.0,80.6671,80.6671,80.2673,80.5272,31919.0
2025-01-21 11:00:00,80.55,80.8,80.48,80.8,60344.0,80.5072,80.7571,80.4372,80.7571,60344.0
2025-01-21 11:30:00,80.75,80.79,80.55,80.64,59853.0,80.7071,80.7471,80.5072,80.5971,59853.0
2025-01-21 12:00:00,80.61,80.95,80.58,80.92,32088.0,80.5672,80.907,80.5372,80.877,32088.0
2025-01-21 12:30:00,80.89,81.05,80.75,80.93,36741.0,80.847,81.0069,80.7071,80.887,36741.0
2025-01-21 13:00:00,80.91,81.01,80.85,80.97,15035.0,80.867,80.9669,80.807,80.927,15035.0
2025-01-21 13:30:00,80.93,80.99,80.72,80.88,66128.0,80.887,80.947,80.6771,80.837,66128.0
2025-01-21 14:00:00,80.9,81.0,80.82,80.95,22472.0,80.857,80.9569,80.777,80.907,22472.0
2025-01-21 14:30:00,80.95,80.99,80.84,80.87,19139.0,80.907,80.947,80.797,80.827,19139.0
2025-01-21 15:00:00,80.84,80.87,80.7,80.81,39109.0,80.797,80.827,80.6571,80.767,39109.0
2025-01-21 15:30:00,80.82,81.24,80.71,81.2,279787.0,80.777,81.1968,80.6671,81.1568,279787.0
2025-01-22 09:30:00,77.79,79.49,76.09,76.25,183740.0,77.7487,79.4477,76.0496,76.2095,183740.0
2025-01-22 10:00:00,76.17,77.24,76.02,77.23,144034.0,76.1295,77.1989,75.9796,77.189,144034.0
2025-01-22 10:30:00,77.26,77.37,76.56,77.05,66998.0,77.2189,77.3289,76.5193,77.009,66998.0
2025-01-22 11:00:00,77.03,77.83,77.03,77.79,65430.0,76.9891,77.7886,76.9891,77.7487,65430.0
2025-01-22 11:30:00,77.83,78.05,77.55,77.55,73859.0,77.7886,78.0085,77.5088,77.5088,73859.0
2025-01-22 12:00:00,77.48,77.99,77.37,77.94,64979.0,77.4388,77.9485,77.3289,77.8986,64979.0
2025-01-22 12:30:00,77.89,78.16,77.76,77.89,50039.0,77.8486,78.1185,77.7187,77.8486,50039.0
2025-01-22 13:00:00,77.86,78.11,77.49,78.04,62664.0,77.8186,78.0685,77.4488,77.9985,62664.0
2025-01-22 13:30:00,78.08,78.42,77.91,78.09,60926.0,78.0385,78.3783,77.8686,78.0485,60926.0
2025-01-22 14:00:00,78.08,78.12,77.68,77.97,65833.0,78.0385,78.0785,77.6387,77.9286,65833.0
2025-01-22 14:30:00,77.97,78.06,77.65,78.04,61901.0,77.9286,78.0185,77.6087,77.9985,61901.0
2025-01-22 15:00:00,78.04,78.46,77.89,78.4,110512.0,77.9985,78.4183,77.8486,78.3583,110512.0
2025-01-22 15:30:00,78.37,78.72,78.13,78.41,402327.0,78.3283,78.6782,78.0885,78.3683,402327.0
2025-01-23 09:30:00,79.45,79.45,78.19,78.83,85945.0,79.4078,79.4078,78.1484,78.7881,85945.0
2025-01-23 10:00:00,78.89,78.96,78.14,78.91,55379.0,78.8481,78.918,78.0985,78.8681,55379.0
2025-01-23 10:30:00,78.95,79.51,78.93,79.46,57544.0,78.908,79.4677,78.888,79.4178,57544.0
2025-01-23 11:00:00,79.48,79.58,79.18,79.58,103753.0,79.4378,79.5377,79.1379,79.5377,103753.0
2025-01-23 11:30:00,79.56,79.67,79.18,79.27,43574.0,79.5177,79.6277,79.1379,79.2279,43574.0
2025-01-23 12:00:00,79.25,79.5,79.21,79.44,62796.0,79.2079,79.4577,79.1679,79.3978,62796.0
2025-01-23 12:30:00,79.46,79.64,79.4,79.48,41376.0,79.4178,79.5977,79.3578,79.4378,41376.0
2025-01-23 13:00:00,79.49,79.58,79.1,79.19,49133.0,79.4477,79.5377,79.058,79.1479,49133.0
2025-01-23 13:30:00,79.19,79.22,78.7,78.9,60945.0,79.1479,79.1779,78.6582,78.8581,60945.0
2025-01-23 14:00:00,78.91,78.91,78.6,78.74,73853.0,78.8681,78.8681,78.5582,78.6981,73853.0
2025-01-23 14:30:00,78.76,78.78,78.53,78.66,54477.0,78.7181,78.7381,78.4883,78.6182,54477.0
2025-01-23 15:00:00,78.67,78.69,78.26,78.45,102756.0,78.6282,78.6482,78.2184,78.4083,102756.0
2025-01-23 15:30:00,78.42,78.47,78.06,78.2,291942.0,78.3783,78.4283,78.0185,78.1584,291942.0
2025-01-24 09:30:00,77.45,78.32,77.39,77.75,60618.0,77.4088,78.2784,77.3489,77.7087,60618.0
2025-01-24 10:00:00,77.7,78.8,77.61,78.73,38112.0,77.6587,78.7581,77.5687,78.6882,38112.0
2025-01-24 10:30:00,78.68,78.68,78.15,78.15,37262.0,78.6382,78.6382,78.1085,78.1085,37262.0
2025-01-24 11:00:00,78.15,78.56,78.15,78.56,94944.0,78.1085,78.5182,78.1085,78.5182,94944.0
2025-01-24 11:30:00,78.54,78.61,78.23,78.28,55469.0,78.4983,78.5682,78.1884,78.2384,55469.0
2025-01-24 12:00:00,78.3,78.72,78.29,78.62,86665.0,78.2584,78.6782,78.2484,78.5782,86665.0
2025-01-24 12:30:00,78.62,78.65,78.12,78.14,38734.0,78.5782,78.6082,78.0785,78.0985,38734.0
2025-01-24 13:00:00,78.17,78.18,77.66,77.67,23827.0,78.1285,78.1384,77.6187,77.6287,23827.0
2025-01-24 13:30:00,77.71,77.93,77.62,77.93,117010.0,77.6687,77.8886,77.5787,77.8886,117010.0
2025-01-24 14:00:00,77.89,77.91,77.43,77.74,51356.0,77.8486,77.8686,77.3888,77.6987,51356.0
2025-01-24 14:30:00,77.75,77.84,77.65,77.65,62660.0,77.7087,77.7986,77.6087,77.6087,62660.0
2025-01-24 15:00:00,77.67,77.86,77.42,77.48,146403.0,77.6287,77.8186,77.3789,77.4388,146403.0
2025-01-24 15:30:00,77.48,77.51,77.17,77.2,243743.0,77.4388,77.4688,77.129,77.159,243743.0
2025-01-27 09:30:00,77.4,78.63,77.22,78.47,92849.0,77.3589,78.5882,77.179,78.4283,92849.0
2025-01-27 10:00:00,78.51,78.91,78.13,78.81,95700.0,78.4683,78.8681,78.0885,78.7681,95700.0
2025-01-27 10:30:00,78.77,79.0,78.4,78.4,109963.0,78.7281,78.958,78.3583,78.3583,109963.0
2025-01-27 11:00:00,78.34,78.45,78.14,78.35,31690.0,78.2984,78.4083,78.0985,78.3084,31690.0
2025-01-27 11:30:00,78.35,78.55,78.29,78.39,34417.0,78.3084,78.5082,78.2484,78.3483,34417.0
2025-01-27 12:00:00,78.34,78.44,78.14,78.15,32268.0,78.2984,78.3983,78.0985,78.1085,32268.0
2025-01-27 12:30:00,78.16,78.38,78.12,78.26,57871.0,78.1185,78.3383,78.0785,78.2184,57871.0
2025-01-27 13:00:00,78.26,78.29,77.99,78.04,81163.0,78.2184,78.2484,77.9485,77.9985,81163.0
2025-01-27 13:30:00,78.03,78.18,77.9,78.11,38787.0,77.9885,78.1384,77.8586,78.0685,38787.0
2025-01-27 14:00:00,78.16,78.72,78.13,78.68,45919.0,78.1185,78.6782,78.0885,78.6382,45919.0
2025-01-27 14:30:00,78.64,78.85,78.6,78.67,70370.0,78.5982,78.8081,78.5582,78.6282,70370.0
2025-01-27 15:00:00,78.65,79.03,78.54,78.95,73869.0,78.6082,78.988,78.4983,78.908,73869.0
2025-01-27 15:30:00,78.95,78.97,78.31,78.83,253813.0,78.908,78.928,78.2684,78.7881,253813.0
2025-01-28 09:30:00,78.71,79.18,77.74,77.79,83793.0,78.6682,79.1379,77.6987,77.7487,83793.0
2025-01-28 10:00:00,77.77,78.16,77.58,77.92,58310.0,77.7287,78.1185,77.5388,77.8786,58310.0
2025-01-28 10:30:00,77.89,78.46,77.85,78.37,26050.0,77.8486,78.4183,77.8086,78.3283,26050.0
2025-01-28 11:00:00,78.36,78.45,77.32,77.33,42829.0,78.3184,78.4083,77.2789,77.2889,42829.0
2025-01-28 11:30:00,77.37,77.38,76.98,77.27,36671.0,77.3289,77.3389,76.9391,77.2289,36671.0
2025-01-28 12:00:00,77.27,77.32,77.04,77.1,32431.0,77.2289,77.2789,76.9991,77.059,32431.0
2025-01-28 12:30:00,77.13,77.47,77.1,77.26,45870.0,77.089,77.4288,77.059,77.2189,45870.0
2025-01-28 13:00:00,77.3,77.58,77.3,77.3,48438.0,77.2589,77.5388,77.2589,77.2589,48438.0
2025-01-28 13:30:00,77.27,77.59,77.21,77.37,33239.0,77.2289,77.5488,77.169,77.3289,33239.0
2025-01-28 14:00:00,77.37,77.38,76.85,76.94,55160.0,77.3289,77.3389,76.8092,76.8991,55160.0
2025-01-28 14:30:00,76.94,77.29,76.93,77.21,35569.0,76.8991,77.2489,76.8891,77.169,35569.0
2025-01-28 15:00:00,77.2,77.3,77.03,77.07,88838.0,77.159,77.2589,76.9891,77.029,88838.0
2025-01-28 15:30:00,77.07,77.28,76.8,76.83,223304.0,77.029,77.2389,76.7592,76.7892,223304.0
2025-01-29 09:30:00,76.61,77.21,76.53,76.71,22428.0,76.5693,77.169,76.4893,76.6692,22428.0
2025-01-29 10:00:00,76.73,76.98,76.48,76.48,14019.0,76.6892,76.9391,76.4393,76.4393,14019.0
2025-01-29 10:30:00,76.52,76.79,76.46,76.52,13071.0,76.4793,76.7492,76.4194,76.4793,13071.0
2025-01-29 11:00:00,76.48,76.66,76.41,76.59,22575.0,76.4393,76.6193,76.3694,76.5493,22575.0
2025-01-29 11:30:00,76.61,76.91,76.61,76.74,33740.0,76.5693,76.8691,76.5693,76.6992,33740.0
2025-01-29 12:00:00,76.73,76.84,76.57,76.57,68781.0,76.6892,76.7992,76.5293,76.5293,68781.0
2025-01-29 12:30:00,76.58,76.66,76.43,76.63,31755.0,76.5393,76.6193,76.3894,76.5893,31755.0
2025-01-29 13:00:00,76.63,76.67,76.43,76.51,35635.0,76.5893,76.6292,76.3894,76.4693,35635.0
2025-01-29 13:30:00,76.53,76.76,76.49,76.75,29676.0,76.4893,76.7192,76.4493,76.7092,29676.0
2025-01-29 14:00:00,76.72,76.72,76.17,76.23,36739.0,76.6792,76.6792,76.1295,76.1895,36739.0
2025-01-29 14:30:00,76.2,76.62,76.2,76.35,38841.0,76.1595,76.5793,76.1595,76.3094,38841.0
2025-01-29 15:00:00,76.35,76.5,76.09,76.39,36446.0,76.3094,76.4593,76.0496,76.3494,36446.0
2025-01-29 15:30:00,76.42,76.44,76.06,76.22,175783.0,76.3794,76.3994,76.0196,76.1795,175783.0
2025-01-30 09:30:00,76.56,77.19,76.44,77.11,28496.0,76.5193,77.149,76.3994,77.069,28496.0
2025-01-30 10:00:00,77.15,77.26,76.94,76.96,28616.0,77.109,77.2189,76.8991,76.9191,28616.0
2025-01-30 10:30:00,77.01,77.27,76.9,76.95,21599.0,76.9691,77.2289,76.8591,76.9091,21599.0
2025-01-30 11:00:00,76.98,77.11,76.8,77.02,89708.0,76.9391,77.069,76.7592,76.9791,89708.0
2025-01-30 11:30:00,77.01,77.02,76.81,76.81,50111.0,76.9691,76.9791,76.7692,76.7692,50111.0
2025-01-30 12:00:00,76.83,76.83,76.55,76.58,18914.0,76.7892,76.7892,76.5093,76.5393,18914.0
2025-01-30 12:30:00,76.59,76.92,76.56,76.86,24029.0,76.5493,76.8791,76.5193,76.8191,24029.0
2025-01-30 13:00:00,76.88,77.19,76.88,77.18,20310.0,76.8391,77.149,76.8391,77.139,20310.0
2025-01-30 13:30:00,77.19,77.21,77.04,77.1,26889.0,77.149,77.169,76.9991,77.059,26889.0
2025-01-30 14:00:00,77.11,77.13,76.76,76.78,20245.0,77.069,77.089,76.7192,76.7392,20245.0
2025-01-30 14:30:00,76.8,76.8,76.62,76.66,37963.0,76.7592,76.7592,76.5793,76.6193,37963.0
2025-01-30 15:00:00,76.67,77.08,76.66,77.05,46949.0,76.6292,77.039,76.6193,77.009,46949.0
2025-01-30 15:30:00,77.04,77.13,76.24,76.64,214373.0,76.9991,77.089,76.1995,76.5993,214373.0
2025-01-31 09:30:00,76.8,76.85,76.34,76.63,19455.0,76.7592,76.8092,76.2994,76.5893,19455.0
2025-01-31 10:00:00,76.62,77.09,76.45,77.06,16131.0,76.5793,77.049,76.4094,77.019,16131.0
2025-01-31 10:30:00,77.05,77.11,76.91,76.98,13263.0,77.009,77.069,76.8691,76.9391,13263.0
2025-01-31 11:00:00,77.01,77.25,76.98,77.15,20478.0,76.9691,77.2089,76.9391,77.109,20478.0
2025-01-31 11:30:00,77.14,77.24,76.99,77.17,22492.0,77.099,77.1989,76.9491,77.129,22492.0
2025-01-31 12:00:00,77.19,77.37,77.14,77.3,17386.0,77.149,77.3289,77.099,77.2589,17386.0
2025-01-31 12:30:00,77.28,77.43,77.26,77.27,11157.0,77.2389,77.3888,77.2189,77.2289,11157.0
2025-01-31 13:00:00,77.27,77.37,76.76,76.81,8495.0,77.2289,77.3289,76.7192,76.7692,8495.0
2025-01-31 13:30:00,76.78,76.82,76.37,76.47,13661.0,76.7392,76.7792,76.3294,76.4294,13661.0
2025-01-31 14:00:00,76.49,76.54,76.28,76.52,17088.0,76.4493,76.4993,76.2395,76.4793,17088.0
2025-01-31 14:30:00,76.54,76.64,76.38,76.58,31346.0,76.4993,76.5993,76.3394,76.5393,31346.0
2025-01-31 15:00:00,76.56,76.56,76.21,76.43,44467.0,76.5193,76.5193,76.1695,76.3894,44467.0
2025-01-31 15:30:00,76.44,76.64,76.27,76.49,94763.0,76.3994,76.5993,76.2295,76.4493,94763.0
2025-02-03 09:30:00,75.33,75.54,74.11,74.26,47081.0,75.29,75.4998,74.0706,74.2205,47081.0
2025-02-03 10:00:00,74.22,75.37,74.18,75.37,26109.0,74.1806,75.3299,74.1406,75.3299,26109.0
2025-02-03 10:30:00,75.34,75.99,75.27,75.74,24583.0,75.3,75.9496,75.23,75.6997,24583.0
2025-02-03 11:00:00,75.72,75.84,75.35,75.69,28264.0,75.6798,75.7997,75.31,75.6498,28264.0
2025-02-03 11:30:00,75.75,76.0,75.53,75.63,16552.0,75.7097,75.9596,75.4899,75.5898,16552.0
2025-02-03 12:00:00,75.61,75.72,75.33,75.56,22454.0,75.5698,75.6798,75.29,75.5198,22454.0
2025-02-03 12:30:00,75.52,75.59,75.12,75.25,19093.0,75.4799,75.5498,75.0801,75.21,19093.0
2025-02-03 13:00:00,75.28,75.43,75.06,75.31,28728.0,75.24,75.3899,75.0201,75.27,28728.0
2025-02-03 13:30:00,75.33,75.42,75.26,75.33,24956.0,75.29,75.3799,75.22,75.29,24956.0
2025-02-03 14:00:00,75.33,75.63,75.33,75.56,17962.0,75.29,75.5898,75.29,75.5198,17962.0
2025-02-03 14:30:00,75.56,75.64,75.49,75.58,18153.0,75.5198,75.5998,75.4499,75.5398,18153.0
2025-02-03 15:00:00,75.52,75.58,75.41,75.43,27953.0,75.4799,75.5398,75.3699,75.3899,27953.0
2025-02-03 15:30:00,75.43,75.71,75.28,75.45,149532.0,75.3899,75.6698,75.24,75.4099,149532.0
2025-02-04 09:30:00,75.28,75.78,75.25,75.49,37234.0,75.24,75.7397,75.21,75.4499,37234.0
2025-02-04 10:00:00,75.5,75.92,75.47,75.78,37171.0,75.4599,75.8796,75.4299,75.7397,37171.0
2025-02-04 10:30:00,75.79,75.79,75.53,75.55,23132.0,75.7497,75.7497,75.4899,75.5098,23132.0
2025-02-04 11:00:00,75.55,75.98,75.55,75.87,36816.0,75.5098,75.9396,75.5098,75.8297,36816.0
2025-02-04 11:30:00,75.86,75.88,75.61,75.7,26517.0,75.8197,75.8397,75.5698,75.6598,26517.0
2025-02-04 12:00:00,75.7,76.0,75.57,75.57,31594.0,75.6598,75.9596,75.5298,75.5298,31594.0
2025-02-04 12:30:00,75.56,75.79,75.49,75.76,23788.0,75.5198,75.7497,75.4499,75.7197,23788.0
2025-02-04 13:00:00,75.78,75.78,75.67,75.7,18372.0,75.7397,75.7397,75.6298,75.6598,18372.0
2025-02-04 13:30:00,75.7,75.74,75.6,75.61,29161.0,75.6598,75.6997,75.5598,75.5698,29161.0
2025-02-04 14:00:00,75.63,75.93,75.62,75.89,15262.0,75.5898,75.8896,75.5798,75.8497,15262.0
2025-02-04 14:30:00,75.89,76.01,75.84,75.92,23573.0,75.8497,75.9696,75.7997,75.8796,23573.0
2025-02-04 15:00:00,75.89,75.89,75.43,75.44,45080.0,75.8497,75.8497,75.3899,75.3999,45080.0
2025-02-04 15:30:00,75.45,75.56,75.34,75.38,86741.0,75.4099,75.5198,75.3,75.3399,86741.0
2025-02-05 09:30:00,75.72,75.81,75.29,75.4,29208.0,75.6798,75.7697,75.25,75.3599,29208.0
2025-02-05 10:00:00,75.46,75.53,75.02,75.26,29159.0,75.4199,75.4899,74.9801,75.22,29159.0
2025-02-05 10:30:00,75.18,75.25,74.64,74.64,20200.0,75.14,75.21,74.6003,74.6003,20200.0
2025-02-05 11:00:00,74.72,74.78,74.17,74.46,101211.0,74.6803,74.7403,74.1306,74.4204,101211.0
2025-02-05 11:30:00,74.46,74.62,74.38,74.47,64368.0,74.4204,74.5803,74.3405,74.4304,64368.0
2025-02-05 12:00:00,74.47,74.68,74.34,74.58,40997.0,74.4304,74.6403,74.3005,74.5404,40997.0
2025-02-05 12:30:00,74.59,74.65,74.5,74.53,26688.0,74.5504,74.6103,74.4604,74.4904,26688.0
2025-02-05 13:00:00,74.55,74.7,74.52,74.63,28809.0,74.5104,74.6603,74.4804,74.5903,28809.0
2025-02-05 13:30:00,74.64,74.84,74.55,74.58,22050.0,74.6003,74.8002,74.5104,74.5404,22050.0
2025-02-05 14:00:00,74.57,74.59,74.38,74.45,63840.0,74.5304,74.5504,74.3405,74.4104,63840.0
2025-02-05 14:30:00,74.45,74.48,74.32,74.39,35463.0,74.4104,74.4404,74.2805,74.3505,35463.0
2025-02-05 15:00:00,74.4,74.71,74.39,74.58,46283.0,74.3605,74.6703,74.3505,74.5404,46283.0
2025-02-05 15:30:00,74.6,74.7,74.44,74.55,198349.0,74.5603,74.6603,74.4004,74.5104,198349.0
2025-02-06 09:30:00,74.64,74.76,74.41,74.66,21597.0,74.6003,74.7203,74.3705,74.6203,21597.0
2025-02-06 10:00:00,74.74,75.1,74.7,75.03,30209.0,74.7003,75.0601,74.6603,74.9901,30209.0
2025-02-06 10:30:00,75.0,75.03,74.66,74.79,46022.0,74.9601,74.9901,74.6203,74.7502,46022.0
2025-02-06 11:00:00,74.78,75.32,74.77,75.21,41739.0,74.7403,75.28,74.7303,75.17,41739.0
2025-02-06 11:30:00,75.19,75.34,75.0,75.03,27549.0,75.15,75.3,74.9601,74.9901,27549.0
2025-02-06 12:00:00,75.01,75.16,74.87,74.94,30109.0,74.9701,75.1201,74.8302,74.9002,30109.0
2025-02-06 12:30:00,74.97,75.1,74.86,75.08,26615.0,74.9302,75.0601,74.8202,75.0401,26615.0
2025-02-06 13:00:00,75.09,75.19,74.98,75.09,41597.0,75.0501,75.15,74.9401,75.0501,41597.0
2025-02-06 13:30:00,75.1,75.13,74.76,74.84,42475.0,75.0601,75.0901,74.7203,74.8002,42475.0
2025-02-06 14:00:00,74.83,74.89,74.46,74.48,38470.0,74.7902,74.8502,74.4204,74.4404,38470.0
2025-02-06 14:30:00,74.47,74.71,74.34,74.67,33892.0,74.4304,74.6703,74.3005,74.6303,33892.0
2025-02-06 15:00:00,74.69,74.96,74.65,74.91,44879.0,74.6503,74.9202,74.6103,74.8702,44879.0
2025-02-06 15:30:00,74.92,75.26,74.89,75.24,165737.0,74.8802,75.22,74.8502,75.2,165737.0
2025-02-07 09:30:00,75.56,75.56,74.92,75.01,66940.0,75.5198,75.5198,74.8802,74.9701,66940.0
2025-02-07 10:00:00,75.0,75.35,74.73,75.29,50633.0,74.9601,75.31,74.6903,75.25,50633.0
2025-02-07 10:30:00,75.24,75.24,74.61,74.82,35146.0,75.2,75.2,74.5703,74.7802,35146.0
2025-02-07 11:00:00,74.8,75.15,74.61,74.8,37986.0,74.7602,75.1101,74.5703,74.7602,37986.0
2025-02-07 11:30:00,74.81,74.99,74.67,74.68,27034.0,74.7702,74.9501,74.6303,74.6403,27034.0
2025-02-07 12:00:00,74.64,74.92,74.64,74.82,30074.0,74.6003,74.8802,74.6003,74.7802,30074.0
2025-02-07 12:30:00,74.81,74.93,74.73,74.85,28309.0,74.7702,74.8902,74.6903,74.8102,28309.0
2025-02-07 13:00:00,74.87,75.03,74.85,74.92,21554.0,74.8302,74.9901,74.8102,74.8802,21554.0
2025-02-07 13:30:00,74.92,75.02,74.66,74.66,28292.0,74.8802,74.9801,74.6203,74.6203,28292.0
2025-02-07 14:00:00,74.66,74.74,74.6,74.62,22245.0,74.6203,74.7003,74.5603,74.5803,22245.0
2025-02-07 14:30:00,74.62,74.81,74.5,74.54,33728.0,74.5803,74.7702,74.4604,74.5004,33728.0
2025-02-07 15:00:00,74.51,74.54,74.26,74.3,41252.0,74.4704,74.5004,74.2205,74.2605,41252.0
2025-02-07 15:30:00,74.31,74.59,74.29,74.53,144622.0,74.2705,74.5504,74.2505,74.4904,144622.0
2025-02-10 09:30:00,74.78,74.78,73.92,74.32,47995.0,74.7403,74.7403,73.8807,74.2805,47995.0
2025-02-10 10:00:00,74.35,74.84,74.33,74.72,29745.0,74.3105,74.8002,74.2905,74.6803,29745.0
2025-02-10 10:30:00,74.71,74.71,74.44,74.44,35774.0,74.6703,74.6703,74.4004,74.4004,35774.0
2025-02-10 11:00:00,74.48,74.49,74.03,74.13,48919.0,74.4404,74.4504,73.9907,74.0906,48919.0
2025-02-10 11:30:00,74.14,74.39,74.1,74.37,23729.0,74.1006,74.3505,74.0606,74.3305,23729.0
2025-02-10 12:00:00,74.34,74.41,74.22,74.27,19993.0,74.3005,74.3705,74.1806,74.2305,19993.0
2025-02-10 12:30:00,74.25,74.28,74.1,74.18,26497.0,74.2105,74.2405,74.0606,74.1406,26497.0
2025-02-10 13:00:00,74.18,74.22,74.08,74.1,22402.0,74.1406,74.1806,74.0406,74.0606,22402.0
2025-02-10 13:30:00,74.08,74.26,74.05,74.21,29625.0,74.0406,74.2205,74.0106,74.1706,29625.0
2025-02-10 14:00:00,74.19,74.31,74.17,74.2,38613.0,74.1506,74.2705,74.1306,74.1606,38613.0
2025-02-10 14:30:00,74.2,74.38,74.17,74.31,78461.0,74.1606,74.3405,74.1306,74.2705,78461.0
2025-02-10 15:00:00,74.29,74.32,74.14,74.15,38575.0,74.2505,74.2805,74.1006,74.1106,38575.0
2025-02-10 15:30:00,74.13,74.16,73.9,73.95,146774.0,74.0906,74.1206,73.8607,73.9107,146774.0
2025-02-11 09:30:00,73.53,74.13,73.5,74.13,34127.0,73.4909,74.0906,73.4609,74.0906,34127.0
2025-02-11 10:00:00,74.08,74.14,73.76,74.06,33315.0,74.0406,74.1006,73.7208,74.0206,33315.0
2025-02-11 10:30:00,74.07,74.33,74.06,74.22,20827.0,74.0306,74.2905,74.0206,74.1806,20827.0
2025-02-11 11:00:00,74.22,74.59,74.21,74.21,27823.0,74.1806,74.5504,74.1706,74.1706,27823.0
2025-02-11 11:30:00,74.22,74.27,74.06,74.2,30046.0,74.1806,74.2305,74.0206,74.1606,30046.0
2025-02-11 12:00:00,74.18,74.34,74.12,74.13,31439.0,74.1406,74.3005,74.0806,74.0906,31439.0
2025-02-11 12:30:00,74.16,74.16,74.01,74.11,22781.0,74.1206,74.1206,73.9707,74.0706,22781.0
2025-02-11 13:00:00,74.14,74.19,74.02,74.02,25143.0,74.1006,74.1506,73.9807,73.9807,25143.0
2025-02-11 13:30:00,74.02,74.18,73.86,73.88,31489.0,73.9807,74.1406,73.8207,73.8407,31489.0
2025-02-11 14:00:00,73.89,74.0,73.88,74.0,27826.0,73.8507,73.9607,73.8407,73.9607,27826.0
2025-02-11 14:30:00,74.01,74.15,73.97,74.02,33071.0,73.9707,74.1106,73.9307,73.9807,33071.0
2025-02-11 15:00:00,74.03,74.11,73.95,74.11,40403.0,73.9907,74.0706,73.9107,74.0706,40403.0
2025-02-11 15:30:00,74.1,74.15,73.91,74.0,132167.0,74.0606,74.1106,73.8707,73.9607,132167.0
2025-02-12 09:30:00,73.09,73.42,72.88,73.39,50534.0,73.0512,73.381,72.8413,73.351,50534.0
2025-02-12 10:00:00,73.36,73.52,73.08,73.46,33359.0,73.321,73.4809,73.0412,73.421,33359.0
2025-02-12 10:30:00,73.46,73.64,73.27,73.31,28011.0,73.421,73.6009,73.2311,73.271,28011.0
2025-02-12 11:00:00,73.29,73.32,72.93,72.98,22959.0,73.251,73.281,72.8912,72.9412,22959.0
2025-02-12 11:30:00,73.0,73.32,72.92,73.3,27326.0,72.9612,73.281,72.8812,73.261,27326.0
2025-02-12 12:00:00,73.27,73.4,73.19,73.33,32229.0,73.2311,73.361,73.1511,73.291,32229.0
2025-02-12 12:30:00,73.27,73.44,73.14,73.39,31408.0,73.2311,73.401,73.1011,73.351,31408.0
2025-02-12 13:00:00,73.39,73.42,73.01,73.02,21632.0,73.351,73.381,72.9712,72.9812,21632.0
2025-02-12 13:30:00,73.0,73.18,73.0,73.02,19977.0,72.9612,73.1411,72.9612,72.9812,19977.0
2025-02-12 14:00:00,73.01,73.05,72.9,73.02,28354.0,72.9712,73.0112,72.8613,72.9812,28354.0
2025-02-12 14:30:00,73.03,73.21,73.03,73.07,16977.0,72.9912,73.1711,72.9912,73.0312,16977.0
2025-02-12 15:00:00,73.08,73.12,72.86,72.87,39366.0,73.0412,73.0811,72.8213,72.8313,39366.0
2025-02-12 15:30:00,72.85,72.94,72.62,72.78,167031.0,72.8113,72.9012,72.5814,72.7413,167031.0
2025-02-13 09:30:00,73.18,73.4,72.94,73.23,58059.0,73.1411,73.361,72.9012,73.1911,58059.0
2025-02-13 10:00:00,73.29,73.47,73.13,73.27,20222.0,73.251,73.4309,73.0911,73.2311,20222.0
2025-02-13 10:30:00,73.26,73.32,72.92,73.07,32495.0,73.2211,73.281,72.8812,73.0312,32495.0
2025-02-13 11:00:00,73.11,73.21,73.04,73.11,24111.0,73.0711,73.1711,73.0012,73.0711,24111.0
2025-02-13 11:30:00,73.13,73.32,73.11,73.29,14905.0,73.0911,73.281,73.0711,73.251,14905.0
2025-02-13 12:00:00,73.28,73.57,73.25,73.56,19622.0,73.2411,73.5309,73.2111,73.5209,19622.0
2025-02-13 12:30:00,73.56,73.64,73.49,73.55,26988.0,73.5209,73.6009,73.4509,73.5109,26988.0
2025-02-13 13:00:00,73.55,74.0,73.51,73.93,40759.0,73.5109,73.9607,73.4709,73.8907,40759.0
2025-02-13 13:30:00,73.92,74.05,73.81,73.89,31694.0,73.8807,74.0106,73.7708,73.8507,31694.0
2025-02-13 14:00:00,73.9,74.07,73.56,73.56,28493.0,73.8607,74.0306,73.5209,73.5209,28493.0
2025-02-13 14:30:00,73.6,73.79,73.42,73.44,30637.0,73.5609,73.7508,73.381,73.401,30637.0
2025-02-13 15:00:00,73.45,73.58,73.29,73.38,30276.0,73.411,73.5409,73.251,73.341,30276.0
2025-02-13 15:30:00,73.39,73.43,72.97,73.1,197920.0,73.351,73.391,72.9312,73.0611,197920.0
2025-02-14 09:30:00,73.31,73.68,73.13,73.17,29401.0,73.271,73.6408,73.0911,73.1311,29401.0
2025-02-14 10:00:00,73.19,73.26,72.69,72.73,109629.0,73.1511,73.2211,72.6514,72.6913,109629.0
2025-02-14 10:30:00,72.78,72.92,72.48,72.57,45928.0,72.7413,72.8812,72.4415,72.5314,45928.0
2025-02-14 11:00:00,72.58,72.8,72.56,72.7,43798.0,72.5414,72.7613,72.5214,72.6614,43798.0
2025-02-14 11:30:00,72.7,72.73,72.52,72.56,27506.0,72.6614,72.6913,72.4815,72.5214,27506.0
2025-02-14 12:00:00,72.56,72.6,72.25,72.28,45042.0,72.5214,72.5614,72.2116,72.2416,45042.0
2025-02-14 12:30:00,72.27,72.46,72.25,72.28,38976.0,72.2316,72.4215,72.2116,72.2416,38976.0
2025-02-14 13:00:00,72.27,72.4,72.22,72.34,63965.0,72.2316,72.3615,72.1816,72.3016,63965.0
2025-02-14 13:30:00,72.32,72.59,72.27,72.57,41527.0,72.2816,72.5514,72.2316,72.5314,41527.0
2025-02-14 14:00:00,72.58,72.63,72.46,72.5,33354.0,72.5414,72.5914,72.4215,72.4615,33354.0
2025-02-14 14:30:00,72.5,72.6,72.39,72.48,58821.0,72.4615,72.5614,72.3515,72.4415,58821.0
2025-02-14 15:00:00,72.5,72.51,72.3,72.34,67131.0,72.4615,72.4715,72.2616,72.3016,67131.0
2025-02-14 15:30:00,72.34,72.39,72.03,72.28,264135.0,72.3016,72.3515,71.9917,72.2416,264135.0
2025-02-18 09:30:00,72.77,72.77,71.94,72.35,77207.0,72.7313,72.7313,71.9018,72.3115,77207.0
2025-02-18 10:00:00,72.34,72.75,72.28,72.71,62879.0,72.3016,72.7113,72.2416,72.6714,62879.0
2025-02-18 10:30:00,72.71,72.79,72.57,72.69,39750.0,72.6714,72.7513,72.5314,72.6514,39750.0
2025-02-18 11:00:00,72.66,72.8,72.59,72.67,38262.0,72.6214,72.7613,72.5514,72.6314,38262.0
2025-02-18 11:30:00,72.67,72.77,72.6,72.6,33826.0,72.6314,72.7313,72.5614,72.5614,33826.0
2025-02-18 12:00:00,72.59,72.69,72.31,72.31,45254.0,72.5514,72.6514,72.2716,72.2716,45254.0
2025-02-18 12:30:00,72.31,72.43,72.29,72.29,33048.0,72.2716,72.3915,72.2516,72.2516,33048.0
2025-02-18 13:00:00,72.31,72.4,72.21,72.31,56358.0,72.2716,72.3615,72.1716,72.2716,56358.0
2025-02-18 13:30:00,72.29,72.69,72.29,72.61,48064.0,72.2516,72.6514,72.2516,72.5714,48064.0
2025-02-18 14:00:00,72.61,72.71,72.35,72.41,47181.0,72.5714,72.6714,72.3115,72.3715,47181.0
2025-02-18 14:30:00,72.39,72.61,72.36,72.51,57046.0,72.3515,72.5714,72.3215,72.4715,57046.0
2025-02-18 15:00:00,72.5,72.5,72.28,72.37,75590.0,72.4615,72.4615,72.2416,72.3315,75590.0
2025-02-18 15:30:00,72.37,72.46,72.16,72.43,226512.0,72.3315,72.4215,72.1216,72.3915,226512.0
2025-02-19 09:30:00,72.07,72.52,72.07,72.42,46771.0,72.0317,72.4815,72.0317,72.3815,46771.0
2025-02-19 10:00:00,72.39,72.88,72.39,72.69,32133.0,72.3515,72.8413,72.3515,72.6514,32133.0
2025-02-19 10:30:00,72.69,72.78,72.22,72.24,29024.0,72.6514,72.7413,72.1816,72.2016,29024.0
2025-02-19 11:00:00,72.22,72.22,71.98,72.09,34158.0,72.1816,72.1816,71.9417,72.0517,34158.0
2025-02-19 11:30:00,72.07,72.16,71.99,72.06,21912.0,72.0317,72.1216,71.9517,72.0217,21912.0
2025-02-19 12:00:00,72.06,72.16,71.94,72.0,27819.0,72.0217,72.1216,71.9018,71.9617,27819.0
2025-02-19 12:30:00,72.02,72.2,71.96,72.11,16592.0,71.9817,72.1616,71.9218,72.0717,16592.0
2025-02-19 13:00:00,72.12,72.24,72.1,72.2,27950.0,72.0817,72.2016,72.0617,72.1616,27950.0
2025-02-19 13:30:00,72.2,72.36,72.2,72.33,30582.0,72.1616,72.3215,72.1616,72.2916,30582.0
2025-02-19 14:00:00,72.31,72.5,72.25,72.48,34068.0,72.2716,72.4615,72.2116,72.4415,34068.0
2025-02-19 14:30:00,72.51,72.53,72.16,72.29,52925.0,72.4715,72.4914,72.1216,72.2516,52925.0
2025-02-19 15:00:00,72.29,72.44,72.09,72.43,62370.0,72.2516,72.4015,72.0517,72.3915,62370.0
2025-02-19 15:30:00,72.39,72.72,72.38,72.61,197895.0,72.3515,72.6813,72.3415,72.5714,197895.0
2025-02-20 09:30:00,72.56,72.84,72.5,72.68,30000.0,72.5214,72.8013,72.4615,72.6414,30000.0
2025-02-20 10:00:00,72.64,72.7,72.45,72.59,26508.0,72.6014,72.6614,72.4115,72.5514,26508.0
2025-02-20 10:30:00,72.59,72.69,72.49,72.58,24541.0,72.5514,72.6514,72.4515,72.5414,24541.0
2025-02-20 11:00:00,72.55,72.61,72.4,72.48,21066.0,72.5114,72.5714,72.3615,72.4415,21066.0
2025-02-20 11:30:00,72.45,72.45,72.07,72.08,24260.0,72.4115,72.4115,72.0317,72.0417,24260.0
2025-02-20 12:00:00,72.09,72.38,72.07,72.33,26704.0,72.0517,72.3415,72.0317,72.2916,26704.0
2025-02-20 12:30:00,72.3,72.41,72.25,72.41,13889.0,72.2616,72.3715,72.2116,72.3715,13889.0
2025-02-20 13:00:00,72.41,72.42,72.25,72.26,20427.0,72.3715,72.3815,72.2116,72.2216,20427.0
2025-02-20 13:30:00,72.27,72.41,72.26,72.3,21096.0,72.2316,72.3715,72.2216,72.2616,21096.0
2025-02-20 14:00:00,72.3,72.61,72.3,72.52,29589.0,72.2616,72.5714,72.2616,72.4815,29589.0
2025-02-20 14:30:00,72.56,72.75,72.51,72.71,32874.0,72.5214,72.7113,72.4715,72.6714,32874.0
2025-02-20 15:00:00,72.7,72.7,72.53,72.54,35588.0,72.6614,72.6614,72.4914,72.5014,35588.0
2025-02-20 15:30:00,72.57,72.72,72.38,72.46,163047.0,72.5314,72.6813,72.3415,72.4215,163047.0
2025-02-21 09:30:00,72.82,72.83,71.91,72.04,87510.0,72.7813,72.7913,71.8718,72.0017,87510.0
2025-02-21 10:00:00,72.0,72.21,71.92,72.06,39775.0,71.9617,72.1716,71.8818,72.0217,39775.0
2025-02-21 10:30:00,72.08,72.3,72.07,72.25,31489.0,72.0417,72.2616,72.0317,72.2116,31489.0
2025-02-21 11:00:00,72.27,72.48,72.26,72.44,26583.0,72.2316,72.4415,72.2216,72.4015,26583.0
2025-02-21 11:30:00,72.47,72.54,72.37,72.42,32874.0,72.4315,72.5014,72.3315,72.3815,32874.0
2025-02-21 12:00:00,72.42,72.54,72.39,72.41,26195.0,72.3815,72.5014,72.3515,72.3715,26195.0
2025-02-21 12:30:00,72.39,72.46,72.04,72.08,35038.0,72.3515,72.4215,72.0017,72.0417,35038.0
2025-02-21 13:00:00,72.08,72.23,71.81,71.83,66044.0,72.0417,72.1916,71.7718,71.7918,66044.0
2025-02-21 13:30:00,71.81,71.94,71.67,71.8,49226.0,71.7718,71.9018,71.6319,71.7618,49226.0
2025-02-21 14:00:00,71.81,72.0,71.73,71.9,38190.0,71.7718,71.9617,71.6919,71.8618,38190.0
2025-02-21 14:30:00,71.89,72.25,71.8,72.2,57476.0,71.8518,72.2116,71.7618,72.1616,57476.0
2025-02-21 15:00:00,72.22,72.5,72.16,72.46,57193.0,72.1816,72.4615,72.1216,72.4215,57193.0
2025-02-21 15:30:00,72.46,72.58,72.29,72.35,263653.0,72.4215,72.5414,72.2516,72.3115,263653.0
2025-02-24 09:30:00,72.88,72.96,72.12,72.37,42160.0,72.8413,72.9212,72.0817,72.3315,42160.0
2025-02-24 10:00:00,72.38,73.13,72.31,73.04,76486.0,72.3415,73.0911,72.2716,73.0012,76486.0
2025-02-24 10:30:00,73.06,73.68,73.01,73.23,45774.0,73.0212,73.6408,72.9712,73.1911,45774.0
2025-02-24 11:00:00,73.23,73.42,73.09,73.38,76267.0,73.1911,73.381,73.0512,73.341,76267.0
2025-02-24 11:30:00,73.42,73.53,72.87,72.9,44584.0,73.381,73.4909,72.8313,72.8613,44584.0
2025-02-24 12:00:00,72.93,73.14,72.91,73.03,21516.0,72.8912,73.1011,72.8712,72.9912,21516.0
2025-02-24 12:30:00,72.97,73.05,72.89,72.97,29853.0,72.9312,73.0112,72.8513,72.9312,29853.0
2025-02-24 13:00:00,73.01,73.04,72.79,72.9,29540.0,72.9712,73.0012,72.7513,72.8613,29540.0
2025-02-24 13:30:00,72.91,72.96,72.68,72.7,30020.0,72.8712,72.9212,72.6414,72.6614,30020.0
2025-02-24 14:00:00,72.67,72.94,72.67,72.92,34509.0,72.6314,72.9012,72.6314,72.8812,34509.0
2025-02-24 14:30:00,72.94,73.01,72.64,72.76,36432.0,72.9012,72.9712,72.6014,72.7213,36432.0
2025-02-24 15:00:00,72.76,72.9,72.49,72.49,68136.0,72.7213,72.8613,72.4515,72.4515,68136.0
2025-02-24 15:30:00,72.52,72.8,72.4,72.55,157587.0,72.4815,72.7613,72.3615,72.5114,157587.0
2025-02-25 09:30:00,72.82,73.5,72.61,72.96,46025.0,72.7813,73.4609,72.5714,72.9212,46025.0
2025-02-25 10:00:00,72.91,72.91,72.53,72.58,36996.0,72.8712,72.8712,72.4914,72.5414,36996.0
2025-02-25 10:30:00,72.62,73.0,72.55,72.89,34592.0,72.5814,72.9612,72.5114,72.8513,34592.0
2025-02-25 11:00:00,72.86,73.02,72.7,72.98,37829.0,72.8213,72.9812,72.6614,72.9412,37829.0
2025-02-25 11:30:00,72.97,73.26,72.79,73.15,25572.0,72.9312,73.2211,72.7513,73.1111,25572.0
2025-02-25 12:00:00,73.15,73.2,72.94,73.12,29679.0,73.1111,73.1611,72.9012,73.0811,29679.0
2025-02-25 12:30:00,73.13,73.27,73.05,73.25,47609.0,73.0911,73.2311,73.0112,73.2111,47609.0
2025-02-25 13:00:00,73.25,73.36,72.96,72.97,36866.0,73.2111,73.321,72.9212,72.9312,36866.0
2025-02-25 13:30:00,72.95,73.12,72.94,72.97,14466.0,72.9112,73.0811,72.9012,72.9312,14466.0
2025-02-25 14:00:00,72.98,73.07,72.83,72.85,25583.0,72.9412,73.0312,72.7913,72.8113,25583.0
2025-02-25 14:30:00,72.85,73.29,72.84,73.29,24422.0,72.8113,73.251,72.8013,73.251,24422.0
2025-02-25 15:00:00,73.29,73.52,73.13,73.42,49293.0,73.251,73.4809,73.0911,73.381,49293.0
2025-02-25 15:30:00,73.41,73.43,72.83,73.23,199480.0,73.371,73.391,72.7913,73.1911,199480.0
2025-02-26 09:30:00,73.19,73.56,72.68,73.55,30273.0,73.1511,73.5209,72.6414,73.5109,30273.0
2025-02-26 10:00:00,73.54,73.63,73.32,73.41,19643.0,73.5009,73.5909,73.281,73.371,19643.0
2025-02-26 10:30:00,73.43,73.61,73.22,73.47,16020.0,73.391,73.5709,73.1811,73.4309,16020.0
2025-02-26 11:00:00,73.5,73.54,73.34,73.38,24485.0,73.4609,73.5009,73.301,73.341,24485.0
2025-02-26 11:30:00,73.37,73.49,73.17,73.21,20871.0,73.331,73.4509,73.1311,73.1711,20871.0
2025-02-26 12:00:00,73.17,73.41,73.13,73.41,15480.0,73.1311,73.371,73.0911,73.371,15480.0
2025-02-26 12:30:00,73.41,73.47,73.06,73.13,23704.0,73.371,73.4309,73.0212,73.0911,23704.0
2025-02-26 13:00:00,73.2,73.2,72.95,72.95,18733.0,73.1611,73.1611,72.9112,72.9112,18733.0
2025-02-26 13:30:00,72.98,73.03,72.8,72.85,27181.0,72.9412,72.9912,72.7613,72.8113,27181.0
2025-02-26 14:00:00,72.84,73.04,72.77,73.01,37594.0,72.8013,73.0012,72.7313,72.9712,37594.0
2025-02-26 14:30:00,73.01,73.24,73.01,73.08,38716.0,72.9712,73.2011,72.9712,73.0412,38716.0
2025-02-26 15:00:00,73.08,73.15,73.03,73.03,35503.0,73.0412,73.1111,72.9912,72.9912,35503.0
2025-02-26 15:30:00,73.05,73.26,72.98,73.08,158791.0,73.0112,73.2211,72.9412,73.0412,158791.0
2025-02-27 09:30:00,73.18,73.53,72.81,73.31,34815.0,73.1411,73.4909,72.7713,73.271,34815.0
2025-02-27 10:00:00,73.3,73.73,73.12,73.56,28461.0,73.261,73.6908,73.0811,73.5209,28461.0
2025-02-27 10:30:00,73.49,73.56,73.25,73.39,15375.0,73.4509,73.5209,73.2111,73.351,15375.0
2025-02-27 11:00:00,73.37,73.53,73.14,73.2,15127.0,73.331,73.4909,73.1011,73.1611,15127.0
2025-02-27 11:30:00,73.22,73.34,73.08,73.11,11502.0,73.1811,73.301,73.0412,73.0711,11502.0
2025-02-27 12:00:00,73.14,73.33,73.01,73.33,15082.0,73.1011,73.291,72.9712,73.291,15082.0
2025-02-27 12:30:00,73.38,73.41,73.17,73.24,10715.0,73.341,73.371,73.1311,73.2011,10715.0
2025-02-27 13:00:00,73.26,73.35,73.14,73.28,22386.0,73.2211,73.311,73.1011,73.2411,22386.0
2025-02-27 13:30:00,73.28,73.41,73.24,73.33,12536.0,73.2411,73.371,73.2011,73.291,12536.0
2025-02-27 14:00:00,73.3,73.42,73.22,73.23,13030.0,73.261,73.381,73.1811,73.1911,13030.0
2025-02-27 14:30:00,73.19,73.39,73.08,73.34,20762.0,73.1511,73.351,73.0412,73.301,20762.0
2025-02-27 15:00:00,73.31,73.31,73.07,73.07,36888.0,73.271,73.271,73.0312,73.0312,36888.0
2025-02-27 15:30:00,73.11,73.34,73.03,73.26,188153.0,73.0711,73.301,72.9912,73.2211,188153.0
2025-02-28 09:30:00,73.72,74.23,73.44,74.23,46710.0,73.6808,74.1905,73.401,74.1905,46710.0
2025-02-28 10:00:00,74.26,74.28,73.79,73.93,55870.0,74.2205,74.2405,73.7508,73.8907,55870.0
2025-02-28 10:30:00,73.92,74.05,73.88,74.02,20165.0,73.8807,74.0106,73.8407,73.9807,20165.0
2025-02-28 11:00:00,74.02,74.18,74.0,74.05,22562.0,73.9807,74.1406,73.9607,74.0106,22562.0
2025-02-28 11:30:00,74.04,74.24,74.0,74.15,14476.0,74.0006,74.2005,73.9607,74.1106,14476.0
2025-02-28 12:00:00,74.16,74.24,74.02,74.15,27725.0,74.1206,74.2005,73.9807,74.1106,27725.0
2025-02-28 12:30:00,74.14,74.15,73.77,73.77,25528.0,74.1006,74.1106,73.7308,73.7308,25528.0
2025-02-28 13:00:00,73.8,73.94,73.59,73.71,30372.0,73.7608,73.9007,73.5509,73.6708,30372.0
2025-02-28 13:30:00,73.71,73.95,73.63,73.63,18010.0,73.6708,73.9107,73.5909,73.5909,18010.0
2025-02-28 14:00:00,73.63,73.8,73.61,73.79,13605.0,73.5909,73.7608,73.5709,73.7508,13605.0
2025-02-28 14:30:00,73.78,74.0,73.77,74.0,20032.0,73.7408,73.9607,73.7308,73.9607,20032.0
2025-02-28 15:00:00,74.0,74.28,73.99,74.28,26646.0,73.9607,74.2405,73.9507,74.2405,26646.0
2025-02-28 15:30:00,74.24,74.87,74.02,74.74,258339.0,74.2005,74.8302,73.9807,74.7003,258339.0
2025-03-03 09:30:00,75.49,75.91,74.97,75.36,62210.0,75.4499,75.8697,74.9302,75.3199,62210.0
2025-03-03 10:00:00,75.27,75.27,74.72,74.91,48946.0,75.23,75.23,74.6803,74.8702,48946.0
2025-03-03 10:30:00,74.92,75.2,74.88,75.07,21695.0,74.8802,75.16,74.8402,75.0301,21695.0
2025-03-03 11:00:00,75.11,75.18,74.87,74.94,23632.0,75.0701,75.14,74.8302,74.9002,23632.0
2025-03-03 11:30:00,74.91,75.1,74.8,75.07,27209.0,74.8702,75.0601,74.7602,75.0301,27209.0
2025-03-03 12:00:00,75.04,75.49,75.02,75.4,16190.0,75.0001,75.4499,74.9801,75.3599,16190.0
2025-03-03 12:30:00,75.42,75.46,75.09,75.19,23996.0,75.3799,75.4199,75.0501,75.15,23996.0
2025-03-03 13:00:00,75.16,75.16,74.73,74.8,51694.0,75.1201,75.1201,74.6903,74.7602,51694.0
2025-03-03 13:30:00,74.78,74.97,74.7,74.87,35230.0,74.7403,74.9302,74.6603,74.8302,35230.0
2025-03-03 14:00:00,74.87,74.98,74.68,74.71,112627.0,74.8302,74.9401,74.6403,74.6703,112627.0
2025-03-03 14:30:00,74.74,74.96,74.58,74.6,26965.0,74.7003,74.9202,74.5404,74.5603,26965.0
2025-03-03 15:00:00,74.57,74.6,73.85,73.94,45294.0,74.5304,74.5603,73.8107,73.9007,45294.0
2025-03-03 15:30:00,73.93,74.04,73.67,74.03,177342.0,73.8907,74.0006,73.6308,73.9907,177342.0
2025-03-04 09:30:00,73.36,73.47,72.39,72.5,41624.0,73.321,73.4309,72.3515,72.4615,41624.0
2025-03-04 10:00:00,72.44,72.47,72.0,72.36,52385.0,72.4015,72.4315,71.9617,72.3215,52385.0
2025-03-04 10:30:00,72.33,72.48,71.67,71.74,72853.0,72.2916,72.4415,71.6319,71.7019,72853.0
2025-03-04 11:00:00,71.74,71.78,71.33,71.43,117157.0,71.7019,71.7418,71.2921,71.392,117157.0
2025-03-04 11:30:00,71.45,71.69,71.28,71.69,49127.0,71.412,71.6519,71.2421,71.6519,49127.0
2025-03-04 12:00:00,71.66,71.97,71.62,71.91,58538.0,71.6219,71.9317,71.5819,71.8718,58538.0
2025-03-04 12:30:00,71.9,72.01,71.74,71.85,44031.0,71.8618,71.9717,71.7019,71.8118,44031.0
2025-03-04 13:00:00,71.87,71.95,71.34,71.37,246076.0,71.8318,71.9118,71.3021,71.3321,246076.0
2025-03-04 13:30:00,71.36,71.39,71.08,71.18,72645.0,71.3221,71.3521,71.0422,71.1422,72645.0
2025-03-04 14:00:00,71.19,71.69,71.18,71.39,53018.0,71.1522,71.6519,71.1422,71.3521,53018.0
2025-03-04 14:30:00,71.42,71.7,71.26,71.7,45738.0,71.382,71.6619,71.2221,71.6619,45738.0
2025-03-04 15:00:00,71.71,71.79,71.36,71.58,49555.0,71.6719,71.7518,71.3221,71.542,49555.0
2025-03-04 15:30:00,71.58,71.58,70.14,70.21,400071.0,71.542,71.542,70.1027,70.1727,400071.0
2025-03-05 09:30:00,70.68,71.45,70.68,71.23,30792.0,70.6424,71.412,70.6424,71.1921,30792.0
2025-03-05 10:00:00,71.55,71.72,71.39,71.52,51200.0,71.512,71.6819,71.3521,71.482,51200.0
2025-03-05 10:30:00,71.53,71.73,71.42,71.63,43103.0,71.492,71.6919,71.382,71.5919,43103.0
2025-03-05 11:00:00,71.6,71.6,71.04,71.36,130909.0,71.5619,71.5619,71.0022,71.3221,130909.0
2025-03-05 11:30:00,71.28,71.64,71.19,71.62,40639.0,71.2421,71.6019,71.1522,71.5819,40639.0
2025-03-05 12:00:00,71.62,71.87,71.49,71.84,36218.0,71.5819,71.8318,71.452,71.8018,36218.0
2025-03-05 12:30:00,71.88,72.08,71.81,71.99,58524.0,71.8418,72.0417,71.7718,71.9517,58524.0
2025-03-05 13:00:00,72.01,72.07,71.6,71.69,55313.0,71.9717,72.0317,71.5619,71.6519,55313.0
2025-03-05 13:30:00,71.67,72.12,71.53,72.12,36267.0,71.6319,72.0817,71.492,72.0817,36267.0
2025-03-05 14:00:00,72.12,72.43,72.09,72.31,50916.0,72.0817,72.3915,72.0517,72.2716,50916.0
2025-03-05 14:30:00,72.32,72.4,72.23,72.29,45675.0,72.2816,72.3615,72.1916,72.2516,45675.0
2025-03-05 15:00:00,72.28,72.5,72.11,72.3,68700.0,72.2416,72.4615,72.0717,72.2616,68700.0
2025-03-05 15:30:00,72.29,72.5,72.01,72.37,240052.0,72.2516,72.4615,71.9717,72.3315,240052.0
2025-03-06 09:30:00,72.0,72.2,71.67,71.78,30258.0,71.9617,72.1616,71.6319,71.7418,30258.0
2025-03-06 10:00:00,71.78,72.3,71.77,72.3,25778.0,71.7418,72.2616,71.7319,72.2616,25778.0
2025-03-06 10:30:00,72.3,72.75,72.29,72.73,31636.0,72.2616,72.7113,72.2516,72.6913,31636.0
2025-03-06 11:00:00,72.75,72.75,72.2,72.3,166984.0,72.7113,72.7113,72.1616,72.2616,166984.0
2025-03-06 11:30:00,72.35,72.41,71.94,71.98,24405.0,72.3115,72.3715,71.9018,71.9417,24405.0
2025-03-06 12:00:00,71.93,72.07,71.72,71.73,40239.0,71.8918,72.0317,71.6819,71.6919,40239.0
2025-03-06 12:30:00,71.71,72.01,71.6,71.97,61574.0,71.6719,71.9717,71.5619,71.9317,61574.0
2025-03-06 13:00:00,71.95,72.5,71.88,72.2,53251.0,71.9118,72.4615,71.8418,72.1616,53251.0
2025-03-06 13:30:00,72.2,72.43,72.12,72.4,44188.0,72.1616,72.3915,72.0817,72.3615,44188.0
2025-03-06 14:00:00,72.38,72.75,72.35,72.56,36007.0,72.3415,72.7113,72.3115,72.5214,36007.0
2025-03-06 14:30:00,72.6,73.27,72.56,72.77,43091.0,72.5614,73.2311,72.5214,72.7313,43091.0
2025-03-06 15:00:00,72.75,73.25,72.75,73.23,43654.0,72.7113,73.2111,72.7113,73.1911,43654.0
2025-03-06 15:30:00,73.23,73.65,73.15,73.39,264112.0,73.1911,73.6109,73.1111,73.351,264112.0
2025-03-07 09:30:00,73.4,73.85,72.76,73.84,39978.0,73.361,73.8107,72.7213,73.8008,39978.0
2025-03-07 10:00:00,73.84,74.12,73.73,73.88,25240.0,73.8008,74.0806,73.6908,73.8407,25240.0
2025-03-07 10:30:00,73.9,75.75,73.74,74.91,340596.0,73.8607,75.7097,73.7008,74.8702,340596.0
2025-03-07 11:00:00,74.89,75.41,74.89,74.93,278007.0,74.8502,75.3699,74.8502,74.8902,278007.0
2025-03-07 11:30:00,75.01,75.19,74.76,75.13,100108.0,74.9701,75.15,74.7203,75.0901,100108.0
2025-03-07 12:00:00,75.12,75.36,74.72,75.36,73108.0,75.0801,75.3199,74.6803,75.3199,73108.0
2025-03-07 12:30:00,75.33,75.9,75.04,75.5,252592.0,75.29,75.8597,75.0001,75.4599,252592.0
2025-03-07 13:00:00,75.53,75.84,75.2,75.2,41600.0,75.4899,75.7997,75.16,75.16,41600.0
2025-03-07 13:30:00,75.18,75.52,75.12,75.48,36206.0,75.14,75.4799,75.0801,75.4399,36206.0
2025-03-07 14:00:00,75.5,75.55,75.24,75.35,29518.0,75.4599,75.5098,75.2,75.31,29518.0
2025-03-07 14:30:00,75.34,75.53,75.23,75.34,30501.0,75.3,75.4899,75.19,75.3,30501.0
2025-03-07 15:00:00,75.38,75.54,75.23,75.46,35138.0,75.3399,75.4998,75.19,75.4199,35138.0
2025-03-07 15:30:00,75.47,75.66,75.01,75.45,132542.0,75.4299,75.6198,74.9701,75.4099,132542.0
2025-03-10 09:30:00,74.99,76.42,74.7,76.14,61961.0,74.9501,76.3794,74.6603,76.0995,61961.0
2025-03-10 10:00:00,76.17,76.86,76.12,76.86,48220.0,76.1295,76.8191,76.0795,76.8191,48220.0
2025-03-10 10:30:00,76.9,76.95,76.41,76.95,50966.0,76.8591,76.9091,76.3694,76.9091,50966.0
2025-03-10 11:00:00,76.98,77.1,76.74,76.74,58310.0,76.9391,77.059,76.6992,76.6992,58310.0
2025-03-10 11:30:00,76.76,76.77,76.07,76.17,33946.0,76.7192,76.7292,76.0296,76.1295,33946.0
2025-03-10 12:00:00,76.17,76.24,75.95,76.16,38019.0,76.1295,76.1995,75.9096,76.1195,38019.0
2025-03-10 12:30:00,76.15,76.2,75.77,75.84,70816.0,76.1095,76.1595,75.7297,75.7997,70816.0
2025-03-10 13:00:00,75.86,75.94,75.73,75.76,28458.0,75.8197,75.8996,75.6897,75.7197,28458.0
2025-03-10 13:30:00,75.74,75.91,75.66,75.88,47766.0,75.6997,75.8697,75.6198,75.8397,47766.0
2025-03-10 14:00:00,75.89,75.99,75.6,75.73,89418.0,75.8497,75.9496,75.5598,75.6897,89418.0
2025-03-10 14:30:00,75.73,75.75,75.27,75.31,33081.0,75.6897,75.7097,75.23,75.27,33081.0
2025-03-10 15:00:00,75.33,75.51,74.87,75.23,43457.0,75.29,75.4699,74.8302,75.19,43457.0
2025-03-10 15:30:00,75.26,75.64,75.08,75.44,123257.0,75.22,75.5998,75.0401,75.3999,123257.0
2025-03-11 09:30:00,75.35,75.63,74.01,74.23,80862.0,75.31,75.5898,73.9707,74.1905,80862.0
2025-03-11 10:00:00,74.23,74.76,74.15,74.15,38816.0,74.1905,74.7203,74.1106,74.1106,38816.0
2025-03-11 10:30:00,74.2,74.31,73.64,73.66,29402.0,74.1606,74.2705,73.6009,73.6208,29402.0
2025-03-11 11:00:00,73.67,74.19,73.5,73.84,32057.0,73.6308,74.1506,73.4609,73.8008,32057.0
2025-03-11 11:30:00,73.93,74.23,73.92,73.98,17173.0,73.8907,74.1905,73.8807,73.9407,17173.0
2025-03-11 12:00:00,73.98,74.02,73.75,73.82,36013.0,73.9407,73.9807,73.7108,73.7808,36013.0
2025-03-11 12:30:00,73.84,73.9,73.38,73.48,45833.0,73.8008,73.8607,73.341,73.4409,45833.0
2025-03-11 13:00:00,73.45,73.47,73.12,73.17,56175.0,73.411,73.4309,73.0811,73.1311,56175.0
2025-03-11 13:30:00,73.17,73.36,73.07,73.19,54746.0,73.1311,73.321,73.0312,73.1511,54746.0
2025-03-11 14:00:00,73.2,74.07,73.2,73.85,34263.0,73.1611,74.0306,73.1611,73.8107,34263.0
2025-03-11 14:30:00,73.78,74.25,73.55,74.02,107670.0,73.7408,74.2105,73.5109,73.9807,107670.0
2025-03-11 15:00:00,73.99,74.31,73.85,74.01,75629.0,73.9507,74.2705,73.8107,73.9707,75629.0
2025-03-11 15:30:00,73.98,74.2,73.6,73.64,203404.0,73.9407,74.1606,73.5609,73.6009,203404.0
2025-03-12 09:30:00,73.51,74.34,72.42,73.19,55660.0,73.4709,74.3005,72.3815,73.1511,55660.0
2025-03-12 10:00:00,73.18,73.37,72.87,73.09,42002.0,73.1411,73.331,72.8313,73.0512,42002.0
2025-03-12 10:30:00,73.05,73.06,72.81,72.92,24134.0,73.0112,73.0212,72.7713,72.8812,24134.0
2025-03-12 11:00:00,72.9,72.98,72.68,72.98,24766.0,72.8613,72.9412,72.6414,72.9412,24766.0
2025-03-12 11:30:00,73.02,73.27,72.98,73.18,16654.0,72.9812,73.2311,72.9412,73.1411,16654.0
2025-03-12 12:00:00,73.25,73.3,73.1,73.16,25604.0,73.2111,73.261,73.0611,73.1211,25604.0
2025-03-12 12:30:00,73.2,73.35,73.04,73.06,18205.0,73.1611,73.311,73.0012,73.0212,18205.0
2025-03-12 13:00:00,73.02,73.35,72.99,73.3,21379.0,72.9812,73.311,72.9512,73.261,21379.0
2025-03-12 13:30:00,73.31,73.44,73.09,73.09,15785.0,73.271,73.401,73.0512,73.0512,15785.0
2025-03-12 14:00:00,73.06,73.22,72.96,73.08,29310.0,73.0212,73.1811,72.9212,73.0412,29310.0
2025-03-12 14:30:00,73.11,73.38,73.09,73.31,31602.0,73.0711,73.341,73.0512,73.271,31602.0
2025-03-12 15:00:00,73.27,73.34,73.08,73.22,57601.0,73.2311,73.301,73.0412,73.1811,57601.0
2025-03-12 15:30:00,73.24,73.25,72.7,72.71,135010.0,73.2011,73.2111,72.6614,72.6714,135010.0
2025-03-13 09:30:00,72.39,73.11,71.85,72.84,78575.0,72.3515,73.0711,71.8118,72.8013,78575.0
2025-03-13 10:00:00,72.89,72.92,72.52,72.6,48132.0,72.8513,72.8812,72.4815,72.5614,48132.0
2025-03-13 10:30:00,72.6,72.7,72.38,72.54,27437.0,72.5614,72.6614,72.3415,72.5014,27437.0
2025-03-13 11:00:00,72.54,72.55,72.15,72.28,32397.0,72.5014,72.5114,72.1117,72.2416,32397.0
2025-03-13 11:30:00,72.29,72.32,71.96,72.13,39301.0,72.2516,72.2816,71.9218,72.0917,39301.0
2025-03-13 12:00:00,72.1,72.19,71.99,72.1,33582.0,72.0617,72.1516,71.9517,72.0617,33582.0
2025-03-13 12:30:00,72.04,72.32,72.0,72.3,35002.0,72.0017,72.2816,71.9617,72.2616,35002.0
2025-03-13 13:00:00,72.33,72.33,71.84,71.88,34046.0,72.2916,72.2916,71.8018,71.8418,34046.0
2025-03-13 13:30:00,71.82,71.82,71.35,71.38,71562.0,71.7818,71.7818,71.3121,71.3421,71562.0
2025-03-13 14:00:00,71.38,71.92,71.35,71.87,49677.0,71.3421,71.8818,71.3121,71.8318,49677.0
2025-03-13 14:30:00,71.86,72.16,71.82,72.11,34693.0,71.8218,72.1216,71.7818,72.0717,34693.0
2025-03-13 15:00:00,72.13,72.34,71.9,71.95,39516.0,72.0917,72.3016,71.8618,71.9118,39516.0
2025-03-13 15:30:00,71.95,72.27,71.9,72.01,139940.0,71.9118,72.2316,71.8618,71.9717,139940.0
2025-03-14 09:30:00,73.08,73.63,72.69,73.2,38914.0,73.0611,73.611,72.6712,73.1811,38914.0
2025-03-14 10:00:00,73.14,73.34,72.66,73.14,62404.0,73.1211,73.321,72.6412,73.1211,62404.0
2025-03-14 10:30:00,73.15,73.55,73.15,73.55,24867.0,73.1311,73.531,73.1311,73.531,24867.0
2025-03-14 11:00:00,73.59,73.63,73.41,73.55,37113.0,73.571,73.611,73.391,73.531,37113.0
2025-03-14 11:30:00,73.59,73.67,73.43,73.48,24027.0,73.571,73.651,73.411,73.461,24027.0
2025-03-14 12:00:00,73.49,73.56,72.98,73.03,28536.0,73.471,73.541,72.9611,73.0111,28536.0
2025-03-14 12:30:00,73.02,73.37,72.98,73.37,21849.0,73.0011,73.351,72.9611,73.351,21849.0
2025-03-14 13:00:00,73.36,73.45,73.18,73.22,53653.0,73.341,73.431,73.1611,73.2011,53653.0
2025-03-14 13:30:00,73.22,73.31,72.96,72.96,21636.0,73.2011,73.2911,72.9411,72.9411,21636.0
2025-03-14 14:00:00,73.01,73.23,73.0,73.16,20097.0,72.9911,73.2111,72.9811,73.1411,20097.0
2025-03-14 14:30:00,73.19,73.37,73.17,73.28,20793.0,73.1711,73.351,73.1511,73.2611,20793.0
2025-03-14 15:00:00,73.27,73.53,73.24,73.39,37522.0,73.2511,73.511,73.2211,73.371,37522.0
2025-03-14 15:30:00,73.39,73.44,73.1,73.21,173405.0,73.371,73.421,73.0811,73.1911,173405.0
2025-03-17 09:30:00,73.0,74.17,72.46,74.09,35916.0,72.9811,74.1508,72.4413,74.0709,35916.0
2025-03-17 10:00:00,74.08,74.78,74.01,74.78,61148.0,74.0609,74.7607,73.9909,74.7607,61148.0
2025-03-17 10:30:00,74.74,74.89,74.56,74.67,37404.0,74.7207,74.8706,74.5407,74.6507,37404.0
2025-03-17 11:00:00,74.67,74.75,74.53,74.66,30707.0,74.6507,74.7307,74.5107,74.6407,30707.0
2025-03-17 11:30:00,74.67,74.71,74.52,74.62,31106.0,74.6507,74.6907,74.5007,74.6007,31106.0
2025-03-17 12:00:00,74.62,74.85,74.56,74.73,39405.0,74.6007,74.8307,74.5407,74.7107,39405.0
2025-03-17 12:30:00,74.73,74.77,74.6,74.74,26413.0,74.7107,74.7507,74.5807,74.7207,26413.0
2025-03-17 13:00:00,74.76,74.92,74.65,74.89,45687.0,74.7407,74.9006,74.6307,74.8706,45687.0
2025-03-17 13:30:00,74.89,75.02,74.83,75.0,39001.0,74.8706,75.0006,74.8107,74.9806,39001.0
2025-03-17 14:00:00,75.01,75.17,74.94,74.98,41755.0,74.9906,75.1506,74.9206,74.9606,41755.0
2025-03-17 14:30:00,74.96,75.05,74.92,74.93,36059.0,74.9406,75.0306,74.9006,74.9106,36059.0
2025-03-17 15:00:00,74.88,75.02,74.77,75.01,40795.0,74.8607,75.0006,74.7507,74.9906,40795.0
2025-03-17 15:30:00,75.01,75.05,74.61,74.65,175076.0,74.9906,75.0306,74.5907,74.6307,175076.0
2025-03-18 09:30:00,74.5,74.94,74.1,74.33,45213.0,74.4807,74.9206,74.0809,74.3108,45213.0
2025-03-18 10:00:00,74.29,74.51,74.25,74.31,23505.0,74.2708,74.4907,74.2308,74.2908,23505.0
2025-03-18 10:30:00,74.31,74.39,74.08,74.13,19457.0,74.2908,74.3708,74.0609,74.1108,19457.0
2025-03-18 11:00:00,74.09,74.15,73.91,74.02,20259.0,74.0709,74.1308,73.8909,74.0009,20259.0
2025-03-18 11:30:00,73.98,74.15,73.95,74.0,20855.0,73.9609,74.1308,73.9309,73.9809,20855.0
2025-03-18 12:00:00,73.99,74.24,73.96,74.18,33295.0,73.9709,74.2208,73.9409,74.1608,33295.0
2025-03-18 12:30:00,74.22,74.22,73.92,73.98,35949.0,74.2008,74.2008,73.9009,73.9609,35949.0
2025-03-18 13:00:00,73.96,74.26,73.88,74.23,31489.0,73.9409,74.2408,73.8609,74.2108,31489.0
2025-03-18 13:30:00,74.21,74.5,74.2,74.41,18272.0,74.1908,74.4807,74.1808,74.3908,18272.0
2025-03-18 14:00:00,74.43,74.51,74.31,74.31,13862.0,74.4108,74.4907,74.2908,74.2908,13862.0
2025-03-18 14:30:00,74.37,74.46,74.26,74.34,24901.0,74.3508,74.4408,74.2408,74.3208,24901.0
2025-03-18 15:00:00,74.34,74.46,74.25,74.41,26947.0,74.3208,74.4408,74.2308,74.3908,26947.0
2025-03-18 15:30:00,74.44,74.5,74.16,74.25,145434.0,74.4208,74.4807,74.1408,74.2308,145434.0
2025-03-19 09:30:00,74.2,74.93,74.14,74.64,18161.0,74.1808,74.9106,74.1208,74.6207,18161.0
2025-03-19 10:00:00,74.65,74.85,74.35,74.51,17278.0,74.6307,74.8307,74.3308,74.4907,17278.0
2025-03-19 10:30:00,74.56,74.62,74.33,74.49,11226.0,74.5407,74.6007,74.3108,74.4708,11226.0
2025-03-19 11:00:00,74.53,74.64,74.36,74.4,18573.0,74.5107,74.6207,74.3408,74.3808,18573.0
2025-03-19 11:30:00,74.42,74.58,74.32,74.5,24989.0,74.4008,74.5607,74.3008,74.4807,24989.0
2025-03-19 12:00:00,74.52,74.6,74.43,74.54,29557.0,74.5007,74.5807,74.4108,74.5207,29557.0
2025-03-19 12:30:00,74.56,74.69,74.51,74.56,22043.0,74.5407,74.6707,74.4907,74.5407,22043.0
2025-03-19 13:00:00,74.56,74.57,74.33,74.33,15286.0,74.5407,74.5507,74.3108,74.3108,15286.0
2025-03-19 13:30:00,74.35,74.53,74.24,74.29,17306.0,74.3308,74.5107,74.2208,74.2708,17306.0
2025-03-19 14:00:00,74.28,74.61,74.18,74.38,27107.0,74.2608,74.5907,74.1608,74.3608,27107.0
2025-03-19 14:30:00,74.42,74.96,74.42,74.86,28707.0,74.4008,74.9406,74.4008,74.8407,28707.0
2025-03-19 15:00:00,74.87,75.0,74.62,74.68,47648.0,74.8507,74.9806,74.6007,74.6607,47648.0
2025-03-19 15:30:00,74.72,75.01,74.45,74.47,235252.0,74.7007,74.9906,74.4308,74.4508,235252.0
2025-03-20 09:30:00,73.88,74.31,73.72,74.19,21890.0,73.8609,74.2908,73.701,74.1708,21890.0
2025-03-20 10:00:00,74.11,74.5,74.11,74.41,23230.0,74.0909,74.4807,74.0909,74.3908,23230.0
2025-03-20 10:30:00,74.46,74.51,74.24,74.29,32507.0,74.4408,74.4907,74.2208,74.2708,32507.0
2025-03-20 11:00:00,74.3,74.45,74.21,74.25,29991.0,74.2808,74.4308,74.1908,74.2308,29991.0
2025-03-20 11:30:00,74.21,74.21,74.06,74.15,25498.0,74.1908,74.1908,74.0409,74.1308,25498.0
2025-03-20 12:00:00,74.12,74.24,73.91,73.91,24349.0,74.1008,74.2208,73.8909,73.8909,24349.0
2025-03-20 12:30:00,73.95,73.98,73.82,73.83,28064.0,73.9309,73.9609,73.8009,73.8109,28064.0
2025-03-20 13:00:00,73.87,74.12,73.3,73.76,406346.0,73.8509,74.1008,73.2811,73.7409,406346.0
2025-03-20 13:30:00,73.79,73.91,73.76,73.81,28380.0,73.7709,73.8909,73.7409,73.7909,28380.0
2025-03-20 14:00:00,73.85,73.94,73.78,73.78,27077.0,73.8309,73.9209,73.7609,73.7609,27077.0
2025-03-20 14:30:00,73.7,73.91,73.69,73.72,40545.0,73.681,73.8909,73.671,73.701,40545.0
2025-03-20 15:00:00,73.72,74.0,73.71,73.83,57483.0,73.701,73.9809,73.691,73.8109,57483.0
2025-03-20 15:30:00,73.81,73.95,73.37,73.48,401326.0,73.7909,73.9309,73.351,73.461,401326.0
2025-03-21 09:30:00,73.0,73.46,72.53,72.9,174568.0,72.9811,73.441,72.5113,72.8812,174568.0
2025-03-21 10:00:00,72.89,73.04,72.61,72.96,35439.0,72.8712,73.0211,72.5912,72.9411,35439.0
2025-03-21 10:30:00,72.96,73.23,72.88,73.22,29996.0,72.9411,73.2111,72.8612,73.2011,29996.0
2025-03-21 11:00:00,73.22,73.24,72.79,72.85,34201.0,73.2011,73.2211,72.7712,72.8312,34201.0
2025-03-21 11:30:00,72.82,72.87,72.62,72.75,22437.0,72.8012,72.8512,72.6012,72.7312,22437.0
2025-03-21 12:00:00,72.72,73.18,72.67,73.14,23318.0,72.7012,73.1611,72.6512,73.1211,23318.0
2025-03-21 12:30:00,73.15,73.41,73.04,73.39,26612.0,73.1311,73.391,73.0211,73.371,26612.0
2025-03-21 13:00:00,73.4,73.47,73.3,73.3,35246.0,73.381,73.451,73.2811,73.2811,35246.0
2025-03-21 13:30:00,73.31,73.72,73.23,73.54,33693.0,73.2911,73.701,73.2111,73.521,33693.0
2025-03-21 14:00:00,73.54,73.63,73.34,73.36,63447.0,73.521,73.611,73.321,73.341,63447.0
2025-03-21 14:30:00,73.36,73.47,73.31,73.39,54562.0,73.341,73.451,73.2911,73.371,54562.0
2025-03-21 15:00:00,73.38,73.49,73.25,73.4,42870.0,73.361,73.471,73.2311,73.381,42870.0
2025-03-21 15:30:00,73.4,73.58,73.04,73.09,353112.0,73.381,73.561,73.0211,73.0711,353112.0
2025-03-24 09:30:00,73.78,74.54,73.43,74.24,46158.0,73.7609,74.5207,73.411,74.2208,46158.0
2025-03-24 10:00:00,74.25,74.55,74.18,74.34,38865.0,74.2308,74.5307,74.1608,74.3208,38865.0
2025-03-24 10:30:00,74.32,74.33,73.92,74.03,35354.0,74.3008,74.3108,73.9009,74.0109,35354.0
2025-03-24 11:00:00,74.03,74.24,73.97,74.17,33055.0,74.0109,74.2208,73.9509,74.1508,33055.0
2025-03-24 11:30:00,74.19,74.2,74.02,74.06,27144.0,74.1708,74.1808,74.0009,74.0409,27144.0
2025-03-24 12:00:00,74.06,74.21,74.04,74.05,19590.0,74.0409,74.1908,74.0209,74.0309,19590.0
2025-03-24 12:30:00,74.03,74.05,73.8,73.81,43342.0,74.0109,74.0309,73.7809,73.7909,43342.0
2025-03-24 13:00:00,73.81,73.91,73.73,73.84,46186.0,73.7909,73.8909,73.7109,73.8209,46186.0
2025-03-24 13:30:00,73.84,73.93,73.84,73.87,48484.0,73.8209,73.9109,73.8209,73.8509,48484.0
2025-03-24 14:00:00,73.87,73.87,73.58,73.63,35232.0,73.8509,73.8509,73.561,73.611,35232.0
2025-03-24 14:30:00,73.63,74.05,73.62,73.98,39452.0,73.611,74.0309,73.601,73.9609,39452.0
2025-03-24 15:00:00,73.98,74.46,73.95,74.36,124331.0,73.9609,74.4408,73.9309,74.3408,124331.0
2025-03-24 15:30:00,74.38,74.78,74.19,74.28,320432.0,74.3608,74.7607,74.1708,74.2608,320432.0
2025-03-25 09:30:00,74.68,74.9,74.4,74.43,36681.0,74.6607,74.8806,74.3808,74.4108,36681.0
2025-03-25 10:00:00,74.35,74.81,74.29,74.68,35487.0,74.3308,74.7907,74.2708,74.6607,35487.0
2025-03-25 10:30:00,74.67,74.86,74.66,74.72,12295.0,74.6507,74.8407,74.6407,74.7007,12295.0
2025-03-25 11:00:00,74.7,74.89,74.6,74.78,20823.0,74.6807,74.8706,74.5807,74.7607,20823.0
2025-03-25 11:30:00,74.8,74.96,74.53,74.65,27978.0,74.7807,74.9406,74.5107,74.6307,27978.0
2025-03-25 12:00:00,74.68,74.87,74.64,74.79,20186.0,74.6607,74.8507,74.6207,74.7707,20186.0
2025-03-25 12:30:00,74.8,74.97,74.69,74.96,22301.0,74.7807,74.9506,74.6707,74.9406,22301.0
2025-03-25 13:00:00,74.98,75.12,74.9,75.05,30628.0,74.9606,75.1006,74.8806,75.0306,30628.0
2025-03-25 13:30:00,75.05,75.09,74.87,74.9,23503.0,75.0306,75.0706,74.8507,74.8806,23503.0
2025-03-25 14:00:00,74.92,75.03,74.89,75.01,29833.0,74.9006,75.0106,74.8706,74.9906,29833.0
2025-03-25 14:30:00,75.01,75.05,74.95,74.98,34195.0,74.9906,75.0306,74.9306,74.9606,34195.0
2025-03-25 15:00:00,74.98,75.14,74.98,75.09,46061.0,74.9606,75.1206,74.9606,75.0706,46061.0
2025-03-25 15:30:00,75.09,75.21,74.4,74.64,348998.0,75.0706,75.1906,74.3808,74.6207,348998.0
2025-03-26 09:30:00,74.92,75.34,74.75,75.28,25524.0,74.9006,75.3205,74.7307,75.2605,25524.0
2025-03-26 10:00:00,75.27,75.44,75.17,75.35,22076.0,75.2506,75.4205,75.1506,75.3305,22076.0
2025-03-26 10:30:00,75.36,75.47,75.26,75.3,12108.0,75.3405,75.4505,75.2406,75.2805,12108.0
2025-03-26 11:00:00,75.33,75.46,75.18,75.23,21168.0,75.3105,75.4405,75.1606,75.2106,21168.0
2025-03-26 11:30:00,75.21,75.44,75.21,75.33,25632.0,75.1906,75.4205,75.1906,75.3105,25632.0
2025-03-26 12:00:00,75.31,75.42,75.29,75.4,20531.0,75.2905,75.4005,75.2705,75.3805,20531.0
2025-03-26 12:30:00,75.41,75.41,75.12,75.13,15896.0,75.3905,75.3905,75.1006,75.1106,15896.0
2025-03-26 13:00:00,75.1,75.13,74.76,74.8,20643.0,75.0806,75.1106,74.7407,74.7807,20643.0
2025-03-26 13:30:00,74.78,74.79,74.67,74.72,17524.0,74.7607,74.7707,74.6507,74.7007,17524.0
2025-03-26 14:00:00,74.73,75.04,74.73,74.99,24892.0,74.7107,75.0206,74.7107,74.9706,24892.0
2025-03-26 14:30:00,75.0,75.08,74.9,74.96,29564.0,74.9806,75.0606,74.8806,74.9406,29564.0
2025-03-26 15:00:00,74.98,75.23,74.97,75.1,41223.0,74.9606,75.2106,74.9506,75.0806,41223.0
2025-03-26 15:30:00,75.08,75.49,75.08,75.15,200009.0,75.0606,75.4705,75.0606,75.1306,200009.0
2025-03-27 09:30:00,75.3,75.44,74.73,75.26,44064.0,75.2805,75.4205,74.7107,75.2406,44064.0
2025-03-27 10:00:00,75.25,75.49,75.25,75.45,24580.0,75.2306,75.4705,75.2306,75.4305,24580.0
2025-03-27 10:30:00,75.46,75.57,75.29,75.33,14749.0,75.4405,75.5505,75.2705,75.3105,14749.0
2025-03-27 11:00:00,75.32,75.52,75.3,75.4,20420.0,75.3005,75.5005,75.2805,75.3805,20420.0
2025-03-27 11:30:00,75.38,75.39,75.26,75.33,27014.0,75.3605,75.3705,75.2406,75.3105,27014.0
2025-03-27 12:00:00,75.34,75.53,75.28,75.48,14951.0,75.3205,75.5105,75.2605,75.4605,14951.0
2025-03-27 12:30:00,75.47,75.57,75.11,75.12,15811.0,75.4505,75.5505,75.0906,75.1006,15811.0
2025-03-27 13:00:00,75.1,75.25,75.06,75.08,30145.0,75.0806,75.2306,75.0406,75.0606,30145.0
2025-03-27 13:30:00,75.11,75.2,74.94,74.98,17756.0,75.0906,75.1806,74.9206,74.9606,17756.0
2025-03-27 14:00:00,74.96,75.21,74.96,75.11,24961.0,74.9406,75.1906,74.9406,75.0906,24961.0
2025-03-27 14:30:00,75.09,75.27,75.08,75.13,25112.0,75.0706,75.2506,75.0606,75.1106,25112.0
2025-03-27 15:00:00,75.14,75.54,75.14,75.47,80742.0,75.1206,75.5205,75.1206,75.4505,80742.0
2025-03-27 15:30:00,75.49,75.59,75.22,75.26,184426.0,75.4705,75.5705,75.2006,75.2406,184426.0
2025-03-28 09:30:00,74.92,75.27,74.14,74.14,30233.0,74.9006,75.2506,74.1208,74.1208,30233.0
2025-03-28 10:00:00,74.09,74.46,73.85,73.89,27336.0,74.0709,74.4408,73.8309,73.8709,27336.0
2025-03-28 10:30:00,73.9,74.08,73.47,73.55,22333.0,73.8809,74.0609,73.451,73.531,22333.0
2025-03-28 11:00:00,73.54,73.62,73.43,73.59,24713.0,73.521,73.601,73.411,73.571,24713.0
2025-03-28 11:30:00,73.59,73.72,73.49,73.52,16620.0,73.571,73.701,73.471,73.501,16620.0
2025-03-28 12:00:00,73.53,73.58,73.32,73.37,18177.0,73.511,73.561,73.3011,73.351,18177.0
2025-03-28 12:30:00,73.38,73.49,73.27,73.34,20450.0,73.361,73.471,73.2511,73.321,20450.0
2025-03-28 13:00:00,73.33,73.33,73.04,73.05,25027.0,73.3111,73.3111,73.0211,73.0311,25027.0
2025-03-28 13:30:00,73.06,73.19,73.04,73.18,23855.0,73.0411,73.1711,73.0211,73.1611,23855.0
2025-03-28 14:00:00,73.18,73.26,72.88,73.02,29905.0,73.1611,73.2411,72.8612,73.0011,29905.0
2025-03-28 14:30:00,73.01,73.22,72.92,73.17,31841.0,72.9911,73.2011,72.9012,73.1511,31841.0
2025-03-28 15:00:00,73.18,73.24,72.88,73.06,51301.0,73.1611,73.2211,72.8612,73.0411,51301.0
2025-03-28 15:30:00,73.06,73.24,72.89,72.99,134044.0,73.0411,73.2211,72.8712,72.9711,134044.0
2025-03-31 09:30:00,72.65,73.1,72.3,72.45,51944.0,72.6312,73.0811,72.2813,72.4313,51944.0
2025-03-31 10:00:00,72.45,72.67,72.26,72.33,40715.0,72.4313,72.6512,72.2413,72.3113,40715.0
2025-03-31 10:30:00,72.32,72.74,72.2,72.56,24024.0,72.3013,72.7212,72.1813,72.5413,24024.0
2025-03-31 11:00:00,72.54,72.57,72.21,72.44,29899.0,72.5213,72.5512,72.1913,72.4213,29899.0
2025-03-31 11:30:00,72.44,72.45,72.23,72.25,20821.0,72.4213,72.4313,72.2113,72.2313,20821.0
2025-03-31 12:00:00,72.28,72.34,71.96,72.2,27134.0,72.2613,72.3213,71.9414,72.1813,27134.0
2025-03-31 12:30:00,72.2,72.26,71.97,72.01,19015.0,72.1813,72.2413,71.9514,71.9914,19015.0
2025-03-31 13:00:00,71.96,72.22,71.8,71.93,21560.0,71.9414,72.2013,71.7814,71.9114,21560.0
2025-03-31 13:30:00,71.94,72.03,71.83,71.83,18424.0,71.9214,72.0114,71.8114,71.8114,18424.0
2025-03-31 14:00:00,71.81,72.33,71.81,72.31,40084.0,71.7914,72.3113,71.7914,72.2913,40084.0
2025-03-31 14:30:00,72.32,72.46,72.22,72.23,21366.0,72.3013,72.4413,72.2013,72.2113,21366.0
2025-03-31 15:00:00,72.24,72.67,72.24,72.48,39230.0,72.2213,72.6512,72.2213,72.4613,39230.0
2025-03-31 15:30:00,72.48,72.8,72.17,72.27,276989.0,72.4613,72.7812,72.1514,72.2513,276989.0
2025-04-01 09:30:00,72.03,72.46,71.45,71.78,35200.0,72.0114,72.4413,71.4315,71.7615,35200.0
2025-04-01 10:00:00,71.76,71.91,71.32,71.62,20280.0,71.7415,71.8914,71.3016,71.6015,20280.0
2025-04-01 10:30:00,71.56,72.51,71.56,72.48,31396.0,71.5415,72.4913,71.5415,72.4613,31396.0
2025-04-01 11:00:00,72.46,73.18,72.44,72.77,37466.0,72.4413,73.1611,72.4213,72.7512,37466.0
2025-04-01 11:30:00,72.78,72.86,72.6,72.73,47886.0,72.7612,72.8412,72.5812,72.7112,47886.0
2025-04-01 12:00:00,72.73,72.85,72.5,72.5,34206.0,72.7112,72.8312,72.4813,72.4813,34206.0
2025-04-01 12:30:00,72.52,72.52,72.16,72.29,26234.0,72.5013,72.5013,72.1414,72.2713,26234.0
2025-04-01 13:00:00,72.31,72.32,72.11,72.15,39954.0,72.2913,72.3013,72.0914,72.1314,39954.0
2025-04-01 13:30:00,72.15,72.29,72.04,72.15,37114.0,72.1314,72.2713,72.0214,72.1314,37114.0
2025-04-01 14:00:00,72.14,72.14,71.78,71.82,43049.0,72.1214,72.1214,71.7615,71.8014,43049.0
2025-04-01 14:30:00,71.84,71.97,71.67,71.91,41494.0,71.8214,71.9514,71.6515,71.8914,41494.0
2025-04-01 15:00:00,71.91,72.11,71.9,72.03,47871.0,71.8914,72.0914,71.8814,72.0114,47871.0
2025-04-01 15:30:00,72.01,72.24,71.97,72.18,193103.0,71.9914,72.2213,71.9514,72.1613,193103.0
2025-04-02 09:30:00,71.25,71.91,71.23,71.68,20676.0,71.2316,71.8914,71.2116,71.6615,20676.0
2025-04-02 10:00:00,71.64,72.03,71.63,71.87,19704.0,71.6215,72.0114,71.6115,71.8514,19704.0
2025-04-02 10:30:00,71.87,72.06,71.81,72.02,19204.0,71.8514,72.0414,71.7914,72.0014,19204.0
2025-04-02 11:00:00,71.99,72.36,71.92,72.36,26438.0,71.9714,72.3413,71.9014,72.3413,26438.0
2025-04-02 11:30:00,72.39,72.61,72.19,72.34,19530.0,72.3713,72.5912,72.1713,72.3213,19530.0
2025-04-02 12:00:00,72.34,72.53,72.28,72.53,16488.0,72.3213,72.5113,72.2613,72.5113,16488.0
2025-04-02 12:30:00,72.52,73.02,72.49,72.93,39850.0,72.5013,73.0011,72.4713,72.9112,39850.0
2025-04-02 13:00:00,72.9,73.02,72.81,72.84,19264.0,72.8812,73.0011,72.7912,72.8212,19264.0
2025-04-02 13:30:00,72.82,72.82,72.33,72.49,31212.0,72.8012,72.8012,72.3113,72.4713,31212.0
2025-04-02 14:00:00,72.43,72.54,72.19,72.19,29256.0,72.4113,72.5213,72.1713,72.1713,29256.0
2025-04-02 14:30:00,72.18,72.54,72.16,72.2,25451.0,72.1613,72.5213,72.1414,72.1813,25451.0
2025-04-02 15:00:00,72.2,72.4,72.16,72.39,34440.0,72.1813,72.3813,72.1414,72.3713,34440.0
2025-04-02 15:30:00,72.35,72.62,72.32,72.47,204851.0,72.3313,72.6012,72.3013,72.4513,204851.0
2025-04-03 09:30:00,70.29,71.09,69.41,69.62,51691.0,70.2718,71.0716,69.3921,69.602,51691.0
2025-04-03 10:00:00,69.51,69.6,68.56,68.61,32338.0,69.492,69.582,68.5423,68.5923,32338.0
2025-04-03 10:30:00,68.57,68.69,67.78,67.78,61894.0,68.5523,68.6723,67.7625,67.7625,61894.0
2025-04-03 11:00:00,67.81,68.13,67.66,68.08,34148.0,67.7925,68.1124,67.6425,68.0624,34148.0
2025-04-03 11:30:00,68.05,68.63,67.99,68.19,171786.0,68.0324,68.6123,67.9724,68.1724,171786.0
2025-04-03 12:00:00,68.2,68.58,68.2,68.53,39017.0,68.1824,68.5623,68.1824,68.5123,39017.0
2025-04-03 12:30:00,68.53,68.58,68.23,68.47,30839.0,68.5123,68.5623,68.2124,68.4523,30839.0
2025-04-03 13:00:00,68.49,68.53,68.18,68.37,55885.0,68.4723,68.5123,68.1624,68.3523,55885.0
2025-04-03 13:30:00,68.32,68.47,68.11,68.11,44267.0,68.3023,68.4523,68.0924,68.0924,44267.0
2025-04-03 14:00:00,68.14,68.23,67.78,67.88,35625.0,68.1224,68.2124,67.7625,67.8625,35625.0
2025-04-03 14:30:00,67.92,68.07,67.71,67.9,50172.0,67.9024,68.0524,67.6925,67.8825,50172.0
2025-04-03 15:00:00,67.87,67.87,67.21,67.4,84814.0,67.8525,67.8525,67.1926,67.3826,84814.0
2025-04-03 15:30:00,67.34,67.35,66.83,66.86,294786.0,67.3226,67.3326,66.8127,66.8427,294786.0
2025-04-04 09:30:00,64.84,64.84,62.21,62.36,177575.0,64.8232,64.8232,62.1939,62.3439,177575.0
2025-04-04 10:00:00,62.35,62.61,61.33,61.4,161748.0,62.3339,62.5938,61.3142,61.3841,161748.0
2025-04-04 10:30:00,61.43,61.49,60.38,61.36,162030.0,61.4141,61.4741,60.3644,61.3441,162030.0
2025-04-04 11:00:00,61.36,62.85,61.31,61.96,171761.0,61.3441,62.8338,61.2942,61.944,171761.0
2025-04-04 11:30:00,61.95,62.23,61.59,61.59,70657.0,61.934,62.2139,61.5741,61.5741,70657.0
2025-04-04 12:00:00,61.57,61.87,61.22,61.62,102332.0,61.5541,61.854,61.2042,61.6041,102332.0
2025-04-04 12:30:00,61.62,62.25,61.62,61.92,106671.0,61.6041,62.2339,61.6041,61.904,106671.0
2025-04-04 13:00:00,61.87,62.05,61.41,61.84,81451.0,61.854,62.034,61.3941,61.824,81451.0
2025-04-04 13:30:00,61.83,62.41,61.67,62.35,78291.0,61.814,62.3939,61.6541,62.3339,78291.0
2025-04-04 14:00:00,62.39,62.56,61.65,61.69,58167.0,62.3739,62.5438,61.6341,61.6741,58167.0
2025-04-04 14:30:00,61.69,61.72,61.06,61.27,66121.0,61.6741,61.7041,61.0442,61.2542,66121.0
2025-04-04 15:00:00,61.24,61.7,60.96,61.67,84102.0,61.2242,61.6841,60.9442,61.6541,84102.0
2025-04-04 15:30:00,61.54,61.76,60.47,60.73,426637.0,61.5241,61.744,60.4544,60.7143,426637.0
2025-04-07 09:30:00,60.27,60.91,57.7,59.36,90696.0,60.2544,60.8943,57.6851,59.3447,90696.0
2025-04-07 10:00:00,59.27,62.91,59.12,60.27,103952.0,59.2547,62.8937,59.1047,60.2544,103952.0
2025-04-07 10:30:00,60.11,61.26,59.36,61.12,66542.0,60.0945,61.2442,59.3447,61.1042,66542.0
2025-04-07 11:00:00,61.13,61.64,59.34,59.34,69589.0,61.1142,61.6241,59.3247,59.3247,69589.0
2025-04-07 11:30:00,59.58,60.84,59.42,60.15,59214.0,59.5646,60.8243,59.4046,60.1345,59214.0
2025-04-07 12:00:00,60.09,60.14,59.44,59.98,42121.0,60.0745,60.1245,59.4246,59.9645,42121.0
2025-04-07 12:30:00,59.92,60.17,59.31,59.44,44530.0,59.9045,60.1545,59.2947,59.4246,44530.0
2025-04-07 13:00:00,59.58,60.9,59.44,60.9,71802.0,59.5646,60.8843,59.4246,60.8843,71802.0
2025-04-07 13:30:00,60.8,61.74,60.5,61.53,86133.0,60.7843,61.724,60.4844,61.5141,86133.0
2025-04-07 14:00:00,61.47,61.69,60.89,60.89,100067.0,61.4541,61.6741,60.8743,60.8743,100067.0
2025-04-07 14:30:00,60.93,61.25,60.43,60.6,43938.0,60.9143,61.2342,60.4144,60.5843,43938.0
2025-04-07 15:00:00,60.58,61.01,60.38,60.39,81109.0,60.5643,60.9942,60.3644,60.3744,81109.0
2025-04-07 15:30:00,60.43,61.32,60.42,61.06,308436.0,60.4144,61.3042,60.4044,61.0442,308436.0
2025-04-08 09:30:00,63.91,64.01,62.96,63.2,80422.0,63.8935,63.9935,62.9437,63.1837,80422.0
2025-04-08 10:00:00,63.25,63.58,62.78,63.43,60189.0,63.2337,63.5636,62.7638,63.4136,60189.0
2025-04-08 10:30:00,63.43,63.64,62.51,62.51,32506.0,63.4136,63.6236,62.4938,62.4938,32506.0
2025-04-08 11:00:00,62.41,62.66,61.96,62.42,42684.0,62.3939,62.6438,61.944,62.4039,42684.0
2025-04-08 11:30:00,62.38,63.35,62.33,63.19,42523.0,62.3639,63.3336,62.3139,63.1737,42523.0
2025-04-08 12:00:00,63.19,63.26,62.33,62.57,36544.0,63.1737,63.2437,62.3139,62.5538,36544.0
2025-04-08 12:30:00,62.65,62.71,61.73,61.8,49973.0,62.6338,62.6938,61.714,61.784,49973.0
2025-04-08 13:00:00,61.8,61.88,61.14,61.16,39561.0,61.784,61.864,61.1242,61.1442,39561.0
2025-04-08 13:30:00,61.21,62.18,61.17,61.95,68608.0,61.1942,62.1639,61.1542,61.934,68608.0
2025-04-08 14:00:00,61.89,61.97,61.25,61.25,26390.0,61.874,61.954,61.2342,61.2342,26390.0
2025-04-08 14:30:00,61.25,61.97,61.18,61.42,38375.0,61.2342,61.954,61.1642,61.4041,38375.0
2025-04-08 15:00:00,61.43,61.48,60.47,60.92,73713.0,61.4141,61.4641,60.4544,60.9043,73713.0
2025-04-08 15:30:00,60.88,61.04,59.94,60.95,230537.0,60.8643,61.0242,59.9245,60.9343,230537.0
2025-04-09 09:30:00,60.2,61.82,60.01,61.3,54014.0,60.1844,61.804,59.9945,61.2842,54014.0
2025-04-09 10:00:00,61.3,61.83,60.54,60.9,40884.0,61.2842,61.814,60.5244,60.8843,40884.0
2025-04-09 10:30:00,60.81,61.31,60.29,60.29,21371.0,60.7943,61.2942,60.2744,60.2744,21371.0
2025-04-09 11:00:00,60.45,61.38,60.42,61.0,57405.0,60.4344,61.3641,60.4044,60.9842,57405.0
2025-04-09 11:30:00,61.03,61.26,60.64,60.74,19560.0,61.0142,61.2442,60.6243,60.7243,19560.0
2025-04-09 12:00:00,60.69,61.46,60.62,61.09,30331.0,60.6743,61.4441,60.6043,61.0742,30331.0
2025-04-09 12:30:00,61.05,61.41,61.0,61.16,29981.0,61.0342,61.3941,60.9842,61.1442,29981.0
2025-04-09 13:00:00,61.21,65.67,60.86,65.1,90275.0,61.1942,65.653,60.8443,65.0832,90275.0
2025-04-09 13:30:00,64.89,65.97,64.48,65.95,77498.0,64.8732,65.953,64.4633,65.933,77498.0
2025-04-09 14:00:00,65.87,66.56,65.2,66.35,102701.0,65.853,66.5428,65.1832,66.3329,102701.0
2025-04-09 14:30:00,66.55,66.88,65.3,65.53,130381.0,66.5328,66.8627,65.2831,65.5131,130381.0
2025-04-09 15:00:00,65.53,66.73,65.26,66.47,82580.0,65.5131,66.7128,65.2431,66.4528,82580.0
2025-04-09 15:30:00,66.5,67.19,65.92,66.73,277995.0,66.4828,67.1726,65.903,66.7128,277995.0
2025-04-10 09:30:00,65.0,65.6,64.73,65.42,43714.0,64.9832,65.583,64.7133,65.4031,43714.0
2025-04-10 10:00:00,65.34,65.63,65.12,65.18,30225.0,65.3231,65.613,65.1032,65.1632,30225.0
2025-04-10 10:30:00,65.3,65.83,65.11,65.17,60566.0,65.2831,65.813,65.0932,65.1532,60566.0
2025-04-10 11:00:00,65.16,65.27,64.8,64.8,31091.0,65.1432,65.2531,64.7833,64.7833,31091.0
2025-04-10 11:30:00,64.83,64.85,63.94,63.97,33461.0,64.8132,64.8332,63.9235,63.9535,33461.0
2025-04-10 12:00:00,64.11,64.27,62.75,63.07,33886.0,64.0934,64.2534,62.7338,63.0537,33886.0
2025-04-10 12:30:00,62.99,63.87,62.98,63.71,34867.0,62.9737,63.8535,62.9637,63.6935,34867.0
2025-04-10 13:00:00,63.71,64.47,63.09,63.66,55586.0,63.6935,64.4533,63.0737,63.6436,55586.0
2025-04-10 13:30:00,63.56,64.87,63.56,64.51,33819.0,63.5436,64.8532,63.5436,64.4933,33819.0
2025-04-10 14:00:00,64.52,65.1,64.1,65.02,39722.0,64.5033,65.0832,64.0834,65.0032,39722.0
2025-04-10 14:30:00,65.11,65.15,64.41,64.69,59501.0,65.0932,65.1332,64.3934,64.6733,59501.0
2025-04-10 15:00:00,64.54,65.21,64.2,64.27,39324.0,64.5233,65.1931,64.1834,64.2534,39324.0
2025-04-10 15:30:00,64.28,64.6,63.74,64.5,259842.0,64.2634,64.5833,63.7235,64.4833,259842.0
2025-04-11 09:30:00,64.51,64.89,63.19,64.36,28569.0,64.4933,64.8732,63.1737,64.3434,28569.0
2025-04-11 10:00:00,64.33,64.78,63.71,63.71,19973.0,64.3134,64.7633,63.6935,63.6935,19973.0
2025-04-11 10:30:00,63.8,64.18,63.71,63.84,37780.0,63.7835,64.1634,63.6935,63.8235,37780.0
2025-04-11 11:00:00,63.75,64.15,63.34,63.52,23384.0,63.7335,64.1334,63.3236,63.5036,23384.0
2025-04-11 11:30:00,63.63,63.92,63.51,63.84,17620.0,63.6136,63.9035,63.4936,63.8235,17620.0
2025-04-11 12:00:00,63.85,64.22,63.78,64.13,13814.0,63.8335,64.2034,63.7635,64.1134,13814.0
2025-04-11 12:30:00,64.13,64.93,64.12,64.85,21222.0,64.1134,64.9132,64.1034,64.8332,21222.0
2025-04-11 13:00:00,64.84,65.12,64.67,64.72,50444.0,64.8232,65.1032,64.6533,64.7033,50444.0
2025-04-11 13:30:00,64.69,65.68,64.57,65.47,45393.0,64.6733,65.663,64.5533,65.4531,45393.0
2025-04-11 14:00:00,65.46,65.46,64.88,65.06,21892.0,65.4431,65.4431,64.8632,65.0432,21892.0
2025-04-11 14:30:00,65.12,65.3,64.97,65.09,56844.0,65.1032,65.2831,64.9532,65.0732,56844.0
2025-04-11 15:00:00,65.1,65.73,65.08,65.51,27899.0,65.0832,65.713,65.0632,65.4931,27899.0
2025-04-11 15:30:00,65.5,65.77,65.39,65.69,229056.0,65.4831,65.753,65.3731,65.673,229056.0
2025-04-14 09:30:00,66.0,66.72,65.61,66.27,52337.0,65.9829,66.7028,65.593,66.2529,52337.0
2025-04-14 10:00:00,66.34,66.38,65.55,66.03,59813.0,66.3229,66.3628,65.5331,66.0129,59813.0
2025-04-14 10:30:00,66.02,66.13,65.83,65.92,66908.0,66.0029,66.1129,65.813,65.903,66908.0
2025-04-14 11:00:00,65.92,65.96,65.65,65.65,38165.0,65.903,65.943,65.633,65.633,38165.0
2025-04-14 11:30:00,65.64,65.92,65.28,65.33,27966.0,65.623,65.903,65.2631,65.3131,27966.0
2025-04-14 12:00:00,65.33,65.75,65.23,65.63,18198.0,65.3131,65.733,65.2131,65.613,18198.0
2025-04-14 12:30:00,65.64,65.89,65.62,65.8,12058.0,65.623,65.873,65.603,65.783,12058.0
2025-04-14 13:00:00,65.85,66.37,65.63,65.67,26164.0,65.833,66.3529,65.613,65.653,26164.0
2025-04-14 13:30:00,65.68,65.86,65.58,65.71,47071.0,65.663,65.843,65.5631,65.693,47071.0
2025-04-14 14:00:00,65.71,65.99,65.61,65.97,28378.0,65.693,65.9729,65.593,65.953,28378.0
2025-04-14 14:30:00,65.94,66.14,65.86,65.88,56720.0,65.923,66.1229,65.843,65.863,56720.0
2025-04-14 15:00:00,65.9,66.27,65.9,66.04,89156.0,65.883,66.2529,65.883,66.0229,89156.0
2025-04-14 15:30:00,66.04,66.29,65.85,65.99,143389.0,66.0229,66.2729,65.833,65.9729,143389.0
2025-04-15 09:30:00,65.54,66.5,65.54,66.22,25864.0,65.5231,66.4828,65.5231,66.2029,25864.0
2025-04-15 10:00:00,66.25,66.55,66.01,66.17,14811.0,66.2329,66.5328,65.9929,66.1529,14811.0
2025-04-15 10:30:00,66.17,66.3,65.99,66.16,17946.0,66.1529,66.2829,65.9729,66.1429,17946.0
2025-04-15 11:00:00,66.16,66.41,65.86,65.89,19472.0,66.1429,66.3928,65.843,65.873,19472.0
2025-04-15 11:30:00,65.94,65.99,65.72,65.98,11345.0,65.923,65.9729,65.703,65.963,11345.0
2025-04-15 12:00:00,66.04,66.04,65.83,65.84,7577.0,66.0229,66.0229,65.813,65.823,7577.0
2025-04-15 12:30:00,65.84,65.91,65.72,65.79,9810.0,65.823,65.893,65.703,65.773,9810.0
2025-04-15 13:00:00,65.75,65.84,65.54,65.54,25227.0,65.733,65.823,65.5231,65.5231,25227.0
2025-04-15 13:30:00,65.61,65.76,65.54,65.68,6310.0,65.593,65.743,65.5231,65.663,6310.0
2025-04-15 14:00:00,65.62,65.65,65.34,65.39,16836.0,65.603,65.633,65.3231,65.3731,16836.0
2025-04-15 14:30:00,65.37,65.63,65.36,65.53,9946.0,65.3531,65.613,65.3431,65.5131,9946.0
2025-04-15 15:00:00,65.52,65.64,65.41,65.46,19717.0,65.5031,65.623,65.3931,65.4431,19717.0
2025-04-15 15:30:00,65.5,65.6,65.3,65.44,101373.0,65.4831,65.583,65.2831,65.4231,101373.0
2025-04-16 09:30:00,65.22,66.07,65.2,65.66,36754.0,65.2031,66.0529,65.1832,65.643,36754.0
2025-04-16 10:00:00,65.56,65.74,65.1,65.19,16525.0,65.5431,65.723,65.0832,65.1732,16525.0
2025-04-16 10:30:00,65.17,65.56,65.1,65.51,17896.0,65.1532,65.5431,65.0832,65.4931,17896.0
2025-04-16 11:00:00,65.52,65.96,65.51,65.82,24165.0,65.5031,65.943,65.4931,65.803,24165.0
2025-04-16 11:30:00,65.8,65.82,65.37,65.45,29245.0,65.783,65.803,65.3531,65.4331,29245.0
2025-04-16 12:00:00,65.48,65.61,65.38,65.45,28713.0,65.4631,65.593,65.3631,65.4331,28713.0
2025-04-16 12:30:00,65.5,65.57,65.33,65.45,34911.0,65.4831,65.5531,65.3131,65.4331,34911.0
2025-04-16 13:00:00,65.44,65.59,65.35,65.53,38647.0,65.4231,65.5731,65.3331,65.5131,38647.0
2025-04-16 13:30:00,65.48,65.48,64.6,64.61,40577.0,65.4631,65.4631,64.5833,64.5933,40577.0
2025-04-16 14:00:00,64.65,65.14,64.6,65.12,26267.0,64.6333,65.1232,64.5833,65.1032,26267.0
2025-04-16 14:30:00,65.08,65.13,64.93,64.95,23957.0,65.0632,65.1132,64.9132,64.9332,23957.0
2025-04-16 15:00:00,64.93,65.01,64.58,64.6,39286.0,64.9132,64.9932,64.5633,64.5833,39286.0
2025-04-16 15:30:00,64.62,65.03,64.56,64.96,206224.0,64.6033,65.0132,64.5433,64.9432,206224.0
2025-04-17 09:30:00,64.72,65.97,64.72,65.8,113181.0,64.7033,65.953,64.7033,65.783,113181.0
2025-04-17 10:00:00,65.81,66.2,65.6,65.68,63315.0,65.793,66.1829,65.583,65.663,63315.0
2025-04-17 10:30:00,65.64,65.64,65.18,65.47,13658.0,65.623,65.623,65.1632,65.4531,13658.0
2025-04-17 11:00:00,65.51,66.07,65.51,65.92,14972.0,65.4931,66.0529,65.4931,65.903,14972.0
2025-04-17 11:30:00,65.95,66.15,65.91,65.95,18638.0,65.933,66.1329,65.893,65.933,18638.0
2025-04-17 12:00:00,65.94,66.18,65.75,66.12,22889.0,65.923,66.1629,65.733,66.1029,22889.0
2025-04-17 12:30:00,66.06,66.48,66.03,66.37,28284.0,66.0429,66.4628,66.0129,66.3529,28284.0
2025-04-17 13:00:00,66.42,66.42,65.99,66.14,35136.0,66.4028,66.4028,65.9729,66.1229,35136.0
2025-04-17 13:30:00,66.11,66.41,66.05,66.32,33029.0,66.0929,66.3928,66.0329,66.3029,33029.0
2025-04-17 14:00:00,66.35,66.6,66.28,66.5,56743.0,66.3329,66.5828,66.2629,66.4828,56743.0
2025-04-17 14:30:00,66.5,66.83,66.5,66.58,104003.0,66.4828,66.8127,66.4828,66.5628,104003.0
2025-04-17 15:00:00,66.56,66.66,66.09,66.27,80884.0,66.5428,66.6428,66.0729,66.2529,80884.0
2025-04-17 15:30:00,66.27,66.5,65.97,66.03,232723.0,66.2529,66.4828,65.953,66.0129,232723.0
2025-04-21 09:30:00,65.46,65.51,64.82,65.14,15759.0,65.4431,65.4931,64.8033,65.1232,15759.0
2025-04-21 10:00:00,65.2,65.2,64.7,64.84,21514.0,65.1832,65.1832,64.6833,64.8232,21514.0
2025-04-21 10:30:00,64.81,64.87,64.34,64.35,33635.0,64.7933,64.8532,64.3234,64.3334,33635.0
2025-04-21 11:00:00,64.38,64.49,64.3,64.32,40111.0,64.3634,64.4733,64.2834,64.3034,40111.0
2025-04-21 11:30:00,64.34,64.35,63.79,63.84,28123.0,64.3234,64.3334,63.7735,63.8235,28123.0
2025-04-21 12:00:00,63.84,64.14,63.84,64.08,19167.0,63.8235,64.1234,63.8235,64.0634,19167.0
2025-04-21 12:30:00,64.13,64.23,63.95,63.95,21952.0,64.1134,64.2134,63.9335,63.9335,21952.0
2025-04-21 13:00:00,63.95,64.04,63.83,63.85,42020.0,63.9335,64.0235,63.8135,63.8335,42020.0
2025-04-21 13:30:00,63.86,64.15,63.79,63.93,69743.0,63.8435,64.1334,63.7735,63.9135,69743.0
2025-04-21 14:00:00,63.93,64.11,63.82,64.1,85840.0,63.9135,64.0934,63.8035,64.0834,85840.0
2025-04-21 14:30:00,64.09,64.2,63.93,63.97,120158.0,64.0734,64.1834,63.9135,63.9535,120158.0
2025-04-21 15:00:00,63.98,64.29,63.98,64.24,50548.0,63.9635,64.2734,63.9635,64.2234,50548.0
2025-04-21 15:30:00,64.24,64.6,64.12,64.57,341300.0,64.2234,64.5833,64.1034,64.5533,341300.0
2025-04-22 09:30:00,65.15,65.15,64.21,64.23,26486.0,65.1332,65.1332,64.1934,64.2134,26486.0
2025-04-22 10:00:00,64.3,64.46,64.06,64.2,58319.0,64.2834,64.4433,64.0434,64.1834,58319.0
2025-04-22 10:30:00,64.23,64.29,63.93,64.06,43124.0,64.2134,64.2734,63.9135,64.0434,43124.0
2025-04-22 11:00:00,64.11,64.72,64.11,64.51,54026.0,64.0934,64.7033,64.0934,64.4933,54026.0
2025-04-22 11:30:00,64.55,64.7,64.36,64.7,62157.0,64.5333,64.6833,64.3434,64.6833,62157.0
2025-04-22 12:00:00,64.77,65.26,64.77,65.09,54979.0,64.7533,65.2431,64.7533,65.0732,54979.0
2025-04-22 12:30:00,65.07,65.14,64.88,64.91,44856.0,65.0532,65.1232,64.8632,64.8932,44856.0
2025-04-22 13:00:00,64.92,65.01,64.17,64.22,41093.0,64.9032,64.9932,64.1534,64.2034,41093.0
2025-04-22 13:30:00,64.23,64.53,64.21,64.35,16346.0,64.2134,64.5133,64.1934,64.3334,16346.0
2025-04-22 14:00:00,64.36,64.77,64.31,64.69,31011.0,64.3434,64.7533,64.2934,64.6733,31011.0
2025-04-22 14:30:00,64.7,65.15,64.7,65.02,61783.0,64.6833,65.1332,64.6833,65.0032,61783.0
2025-04-22 15:00:00,65.03,65.14,64.74,64.94,72585.0,65.0132,65.1232,64.7233,64.9232,72585.0
2025-04-22 15:30:00,64.92,65.57,64.72,65.49,361986.0,64.9032,65.5531,64.7033,65.4731,361986.0
2025-04-23 09:30:00,67.04,68.06,66.86,67.72,77952.0,67.0227,68.0424,66.8427,67.7025,77952.0
2025-04-23 10:00:00,67.75,67.82,66.9,67.11,91378.0,67.7325,67.8025,66.8827,67.0927,91378.0
2025-04-23 10:30:00,67.08,67.44,66.94,66.98,57325.0,67.0627,67.4226,66.9227,66.9627,57325.0
2025-04-23 11:00:00,66.93,67.19,66.37,66.52,69901.0,66.9127,67.1726,66.3529,66.5028,69901.0
2025-04-23 11:30:00,66.54,66.55,66.26,66.31,42774.0,66.5228,66.5328,66.2429,66.2929,42774.0
2025-04-23 12:00:00,66.33,66.4,65.95,66.19,41823.0,66.3129,66.3828,65.933,66.1729,41823.0
2025-04-23 12:30:00,66.2,66.51,66.15,66.47,40527.0,66.1829,66.4928,66.1329,66.4528,40527.0
2025-04-23 13:00:00,66.41,66.54,66.23,66.46,60469.0,66.3928,66.5228,66.2129,66.4428,60469.0
2025-04-23 13:30:00,66.52,66.54,66.15,66.44,43303.0,66.5028,66.5228,66.1329,66.4228,43303.0
2025-04-23 14:00:00,66.46,66.59,66.29,66.34,39447.0,66.4428,66.5728,66.2729,66.3229,39447.0
2025-04-23 14:30:00,66.34,66.47,65.95,65.99,70480.0,66.3229,66.4528,65.933,65.9729,70480.0
2025-04-23 15:00:00,65.94,66.17,65.73,65.93,72923.0,65.923,66.1529,65.713,65.913,72923.0
2025-04-23 15:30:00,65.91,66.18,65.79,66.1,302941.0,65.893,66.1629,65.773,66.0829,302941.0
2025-04-24 09:30:00,66.19,67.16,64.05,66.33,85536.0,66.1729,67.1426,64.0334,66.3129,85536.0
2025-04-24 10:00:00,66.24,68.13,66.08,67.72,155993.0,66.2229,68.1124,66.0629,67.7025,155993.0
2025-04-24 10:30:00,67.72,68.48,67.71,68.48,75124.0,67.7025,68.4623,67.6925,68.4623,75124.0
2025-04-24 11:00:00,68.46,68.46,67.62,67.69,33823.0,68.4423,68.4423,67.6025,67.6725,33823.0
2025-04-24 11:30:00,67.65,68.06,67.55,67.83,63533.0,67.6325,68.0424,67.5325,67.8125,63533.0
2025-04-24 12:00:00,67.83,68.19,67.68,68.09,35049.0,67.8125,68.1724,67.6625,68.0724,35049.0
2025-04-24 12:30:00,68.13,68.36,68.01,68.16,57129.0,68.1124,68.3423,67.9924,68.1424,57129.0
2025-04-24 13:00:00,68.13,68.43,68.03,68.16,62130.0,68.1124,68.4123,68.0124,68.1424,62130.0
2025-04-24 13:30:00,68.18,68.45,68.18,68.4,38451.0,68.1624,68.4323,68.1624,68.3823,38451.0
2025-04-24 14:00:00,68.37,68.49,67.89,67.89,44823.0,68.3523,68.4723,67.8725,67.8725,44823.0
2025-04-24 14:30:00,67.89,68.19,67.88,68.01,50102.0,67.8725,68.1724,67.8625,67.9924,50102.0
2025-04-24 15:00:00,67.98,67.98,67.59,67.82,57545.0,67.9624,67.9624,67.5725,67.8025,57545.0
2025-04-24 15:30:00,67.79,68.23,67.48,67.98,265699.0,67.7725,68.2124,67.4626,67.9624,265699.0
2025-04-25 09:30:00,67.86,68.55,67.44,68.13,70195.0,67.8425,68.5323,67.4226,68.1124,70195.0
2025-04-25 10:00:00,68.21,68.26,67.71,67.9,43032.0,68.1924,68.2424,67.6925,67.8825,43032.0
2025-04-25 10:30:00,67.91,68.54,67.79,68.48,48968.0,67.8925,68.5223,67.7725,68.4623,48968.0
2025-04-25 11:00:00,68.48,68.53,68.23,68.27,44970.0,68.4623,68.5123,68.2124,68.2524,44970.0
2025-04-25 11:30:00,68.27,68.34,68.02,68.07,39020.0,68.2524,68.3223,68.0024,68.0524,39020.0
2025-04-25 12:00:00,68.09,68.21,68.04,68.14,31643.0,68.0724,68.1924,68.0224,68.1224,31643.0
2025-04-25 12:30:00,68.14,68.38,68.14,68.33,35232.0,68.1224,68.3623,68.1224,68.3123,35232.0
2025-04-25 13:00:00,68.33,68.49,68.29,68.46,52558.0,68.3123,68.4723,68.2724,68.4423,52558.0
2025-04-25 13:30:00,68.44,68.53,67.92,68.05,62243.0,68.4223,68.5123,67.9024,68.0324,62243.0
2025-04-25 14:00:00,68.03,68.41,68.02,68.39,48312.0,68.0124,68.3923,68.0024,68.3723,48312.0
2025-04-25 14:30:00,68.35,68.55,68.32,68.34,48584.0,68.3323,68.5323,68.3023,68.3223,48584.0
2025-04-25 15:00:00,68.35,68.53,68.25,68.51,81534.0,68.3323,68.5123,68.2324,68.4923,81534.0
2025-04-25 15:30:00,68.5,68.65,68.38,68.42,246606.0,68.4823,68.6323,68.3623,68.4023,246606.0
2025-04-28 09:30:00,68.86,69.59,68.76,69.47,65590.0,68.8422,69.572,68.7422,69.452,65590.0
2025-04-28 10:00:00,69.47,69.6,69.3,69.4,30150.0,69.452,69.582,69.2821,69.3821,30150.0
2025-04-28 10:30:00,69.44,69.84,69.3,69.54,55365.0,69.4221,69.822,69.2821,69.522,55365.0
2025-04-28 11:00:00,69.52,69.64,69.26,69.28,35166.0,69.502,69.622,69.2421,69.2621,35166.0
2025-04-28 11:30:00,69.29,69.32,69.16,69.27,43084.0,69.2721,69.3021,69.1421,69.2521,43084.0
2025-04-28 12:00:00,69.25,69.27,68.9,68.98,47142.0,69.2321,69.2521,68.8822,68.9622,47142.0
2025-04-28 12:30:00,69.01,69.12,68.9,68.93,28002.0,68.9922,69.1021,68.8822,68.9122,28002.0
2025-04-28 13:00:00,68.94,69.03,68.72,68.72,41353.0,68.9222,69.0122,68.7022,68.7022,41353.0
2025-04-28 13:30:00,68.76,68.97,68.64,68.94,62954.0,68.7422,68.9522,68.6223,68.9222,62954.0
2025-04-28 14:00:00,68.96,69.13,68.92,69.05,39303.0,68.9422,69.1121,68.9022,69.0322,39303.0
2025-04-28 14:30:00,69.05,69.12,69.0,69.03,28884.0,69.0322,69.1021,68.9822,69.0122,28884.0
2025-04-28 15:00:00,69.03,69.23,69.02,69.2,42730.0,69.0122,69.2121,69.0022,69.1821,42730.0
2025-04-28 15:30:00,69.22,69.58,69.02,69.39,218807.0,69.2021,69.562,69.0022,69.3721,218807.0
2025-04-29 09:30:00,68.98,70.0,68.98,69.74,51796.0,68.9622,69.9819,68.9622,69.722,51796.0
2025-04-29 10:00:00,69.78,69.94,69.45,69.46,26904.0,69.762,69.9219,69.4321,69.4421,26904.0
2025-04-29 10:30:00,69.45,69.91,69.41,69.89,28418.0,69.4321,69.8919,69.3921,69.8719,28418.0
2025-04-29 11:00:00,69.89,70.0,69.54,69.67,40898.0,69.8719,69.9819,69.522,69.652,40898.0
2025-04-29 11:30:00,69.7,69.89,69.55,69.82,38145.0,69.682,69.8719,69.532,69.802,38145.0
2025-04-29 12:00:00,69.84,70.1,69.84,70.04,31871.0,69.822,70.0819,69.822,70.0219,31871.0
2025-04-29 12:30:00,70.03,70.05,69.78,69.84,21918.0,70.0119,70.0319,69.762,69.822,21918.0
2025-04-29 13:00:00,69.84,70.09,69.77,70.03,25908.0,69.822,70.0719,69.752,70.0119,25908.0
2025-04-29 13:30:00,70.1,70.34,70.06,70.28,32703.0,70.0819,70.3218,70.0419,70.2618,32703.0
2025-04-29 14:00:00,70.3,70.39,70.05,70.11,38496.0,70.2818,70.3718,70.0319,70.0919,38496.0
2025-04-29 14:30:00,70.13,70.19,70.03,70.04,26340.0,70.1119,70.1719,70.0119,70.0219,26340.0
2025-04-29 15:00:00,70.06,70.11,69.94,70.01,46456.0,70.0419,70.0919,69.9219,69.9919,46456.0
2025-04-29 15:30:00,70.01,70.21,69.91,70.0,185682.0,69.9919,70.1919,69.8919,69.9819,185682.0
2025-04-30 09:30:00,69.42,69.42,68.83,68.99,49261.0,69.4021,69.4021,68.8122,68.9722,49261.0
2025-04-30 10:00:00,68.94,69.35,68.88,69.32,42664.0,68.9222,69.3321,68.8622,69.3021,42664.0
2025-04-30 10:30:00,69.32,69.44,69.11,69.31,32564.0,69.3021,69.4221,69.0921,69.2921,32564.0
2025-04-30 11:00:00,69.29,69.66,69.28,69.62,28684.0,69.2721,69.642,69.2621,69.602,28684.0
2025-04-30 11:30:00,69.62,69.82,69.56,69.76,18884.0,69.602,69.802,69.542,69.742,18884.0
2025-04-30 12:00:00,69.77,69.86,69.49,69.49,24685.0,69.752,69.8419,69.472,69.472,24685.0
2025-04-30 12:30:00,69.48,69.76,69.41,69.72,24893.0,69.462,69.742,69.3921,69.702,24893.0
2025-04-30 13:00:00,69.73,69.94,69.59,69.93,20720.0,69.712,69.9219,69.572,69.9119,20720.0
2025-04-30 13:30:00,69.93,69.95,69.75,69.83,24818.0,69.9119,69.9319,69.732,69.812,24818.0
2025-04-30 14:00:00,69.81,70.06,69.71,69.88,42921.0,69.792,70.0419,69.692,69.8619,42921.0
2025-04-30 14:30:00,69.84,69.97,69.73,69.73,32098.0,69.822,69.9519,69.712,69.712,32098.0
2025-04-30 15:00:00,69.74,69.85,69.63,69.72,43618.0,69.722,69.832,69.612,69.702,43618.0
2025-04-30 15:30:00,69.72,70.62,69.66,70.32,150507.0,69.702,70.6018,69.642,70.3018,150507.0
2025-05-01 09:30:00,70.47,70.8,69.65,70.41,32822.0,70.4518,70.7817,69.632,70.3918,32822.0
2025-05-01 10:00:00,70.41,70.9,70.41,70.84,20602.0,70.3918,70.8817,70.3918,70.8217,20602.0
2025-05-01 10:30:00,70.86,71.17,70.72,71.16,17645.0,70.8417,71.1516,70.7017,71.1416,17645.0
2025-05-01 11:00:00,71.16,71.16,70.68,70.92,25280.0,71.1416,71.1416,70.6617,70.9017,25280.0
2025-05-01 11:30:00,70.92,70.92,70.56,70.64,25070.0,70.9017,70.9017,70.5418,70.6217,25070.0
2025-05-01 12:00:00,70.66,70.68,70.36,70.42,18635.0,70.6417,70.6617,70.3418,70.4018,18635.0
2025-05-01 12:30:00,70.4,70.5,70.3,70.34,16587.0,70.3818,70.4818,70.2818,70.3218,16587.0
2025-05-01 13:00:00,70.34,70.67,70.34,70.49,28875.0,70.3218,70.6517,70.3218,70.4718,28875.0
2025-05-01 13:30:00,70.52,70.72,70.36,70.42,22799.0,70.5018,70.7017,70.3418,70.4018,22799.0
2025-05-01 14:00:00,70.41,70.67,70.41,70.63,15665.0,70.3918,70.6517,70.3918,70.6117,15665.0
2025-05-01 14:30:00,70.61,70.74,70.55,70.7,22692.0,70.5918,70.7217,70.5318,70.6817,22692.0
2025-05-01 15:00:00,70.7,70.9,70.67,70.9,23378.0,70.6817,70.8817,70.6517,70.8817,23378.0
2025-05-01 15:30:00,70.9,70.97,70.24,70.3,187139.0,70.8817,70.9517,70.2219,70.2818,187139.0
2025-05-02 09:30:00,71.41,72.06,71.22,71.47,37163.0,71.3915,72.0414,71.2016,71.4515,37163.0
2025-05-02 10:00:00,71.43,71.79,71.32,71.79,20232.0,71.4115,71.7714,71.3016,71.7714,20232.0
2025-05-02 10:30:00,71.75,71.8,71.42,71.51,14858.0,71.7315,71.7814,71.4015,71.4915,14858.0
2025-05-02 11:00:00,71.51,71.54,70.67,70.83,40314.0,71.4915,71.5215,70.6517,70.8117,40314.0
2025-05-02 11:30:00,70.84,71.29,69.81,71.29,373955.0,70.8217,71.2716,69.792,71.2716,373955.0
2025-05-02 12:00:00,71.22,71.56,70.86,71.45,59127.0,71.2016,71.5415,70.8417,71.4315,59127.0
2025-05-02 12:30:00,71.44,71.62,71.43,71.45,34439.0,71.4215,71.6015,71.4115,71.4315,34439.0
2025-05-02 13:00:00,71.45,71.48,71.06,71.24,75243.0,71.4315,71.4615,71.0416,71.2216,75243.0
2025-05-02 13:30:00,71.23,71.25,71.12,71.15,43333.0,71.2116,71.2316,71.1016,71.1316,43333.0
2025-05-02 14:00:00,71.12,71.3,71.1,71.17,93247.0,71.1016,71.2816,71.0816,71.1516,93247.0
2025-05-02 14:30:00,71.17,71.39,71.07,71.15,68156.0,71.1516,71.3716,71.0516,71.1316,68156.0
2025-05-02 15:00:00,71.15,71.39,70.94,71.33,109409.0,71.1316,71.3716,70.9217,71.3116,109409.0
2025-05-02 15:30:00,71.34,71.4,71.01,71.02,248956.0,71.3216,71.3816,70.9917,71.0016,248956.0
2025-05-05 09:30:00,70.66,70.66,70.19,70.54,62655.0,70.6417,70.6417,70.1719,70.5218,62655.0
2025-05-05 10:00:00,70.55,70.9,70.42,70.84,41437.0,70.5318,70.8817,70.4018,70.8217,41437.0
2025-05-05 10:30:00,70.84,71.14,70.84,70.98,33864.0,70.8217,71.1216,70.8217,70.9617,33864.0
2025-05-05 11:00:00,71.0,71.15,70.95,71.04,25760.0,70.9817,71.1316,70.9317,71.0216,25760.0
2025-05-05 11:30:00,71.07,71.07,70.85,70.99,24453.0,71.0516,71.0516,70.8317,70.9717,24453.0
2025-05-05 12:00:00,71.01,71.07,70.92,70.95,25195.0,70.9917,71.0516,70.9017,70.9317,25195.0
2025-05-05 12:30:00,70.97,70.99,70.9,70.94,14969.0,70.9517,70.9717,70.8817,70.9217,14969.0
2025-05-05 13:00:00,70.93,70.95,70.76,70.77,28317.0,70.9117,70.9317,70.7417,70.7517,28317.0
2025-05-05 13:30:00,70.8,70.99,70.79,70.92,46085.0,70.7817,70.9717,70.7717,70.9017,46085.0
2025-05-05 14:00:00,70.94,71.04,70.93,70.99,18221.0,70.9217,71.0216,70.9117,70.9717,18221.0
2025-05-05 14:30:00,71.03,71.09,70.92,70.96,21555.0,71.0116,71.0716,70.9017,70.9417,21555.0
2025-05-05 15:00:00,70.95,70.96,70.7,70.76,31717.0,70.9317,70.9417,70.6817,70.7417,31717.0
2025-05-05 15:30:00,70.74,70.82,70.45,70.52,120331.0,70.7217,70.8017,70.4318,70.5018,120331.0
2025-05-06 09:30:00,69.7,70.67,69.52,69.88,82633.0,69.682,70.6517,69.502,69.8619,82633.0
2025-05-06 10:00:00,69.83,70.22,69.83,70.21,70966.0,69.812,70.2019,69.812,70.1919,70966.0
2025-05-06 10:30:00,70.2,70.31,70.12,70.19,26457.0,70.1819,70.2918,70.1019,70.1719,26457.0
2025-05-06 11:00:00,70.21,70.4,70.13,70.31,29432.0,70.1919,70.3818,70.1119,70.2918,29432.0
2025-05-06 11:30:00,70.31,70.33,70.11,70.16,32941.0,70.2918,70.3118,70.0919,70.1419,32941.0
2025-05-06 12:00:00,70.19,70.37,70.05,70.16,32522.0,70.1719,70.3518,70.0319,70.1419,32522.0
2025-05-06 12:30:00,70.17,70.22,69.83,69.87,17446.0,70.1519,70.2019,69.812,69.8519,17446.0
2025-05-06 13:00:00,69.88,70.04,69.81,69.87,32012.0,69.8619,70.0219,69.792,69.8519,32012.0
2025-05-06 13:30:00,69.86,69.9,69.51,69.52,20278.0,69.8419,69.8819,69.492,69.502,20278.0
2025-05-06 14:00:00,69.54,69.86,69.54,69.86,23919.0,69.522,69.8419,69.522,69.8419,23919.0
2025-05-06 14:30:00,69.9,69.98,69.83,69.97,26296.0,69.8819,69.9619,69.812,69.9519,26296.0
2025-05-06 15:00:00,69.97,69.98,69.77,69.84,35682.0,69.9519,69.9619,69.752,69.822,35682.0
2025-05-06 15:30:00,69.85,69.92,69.46,69.48,153147.0,69.832,69.9019,69.4421,69.462,153147.0
2025-05-07 09:30:00,69.7,70.19,69.7,70.06,24980.0,69.682,70.1719,69.682,70.0419,24980.0
2025-05-07 10:00:00,70.07,70.13,69.67,69.73,50558.0,70.0519,70.1119,69.652,69.712,50558.0
2025-05-07 10:30:00,69.76,69.92,69.59,69.82,26775.0,69.742,69.9019,69.572,69.802,26775.0
2025-05-07 11:00:00,69.78,70.35,69.77,70.31,41293.0,69.762,70.3318,69.752,70.2918,41293.0
2025-05-07 11:30:00,70.27,70.53,70.27,70.49,25067.0,70.2518,70.5118,70.2518,70.4718,25067.0
2025-05-07 12:00:00,70.46,70.62,70.41,70.44,26181.0,70.4418,70.6018,70.3918,70.4218,26181.0
2025-05-07 12:30:00,70.45,70.66,70.42,70.61,19889.0,70.4318,70.6417,70.4018,70.5918,19889.0
2025-05-07 13:00:00,70.6,70.72,70.6,70.63,16524.0,70.5818,70.7017,70.5818,70.6117,16524.0
2025-05-07 13:30:00,70.63,70.63,70.15,70.15,18460.0,70.6117,70.6117,70.1319,70.1319,18460.0
2025-05-07 14:00:00,70.2,70.37,69.82,70.08,51909.0,70.1819,70.3518,69.802,70.0619,51909.0
2025-05-07 14:30:00,70.08,70.39,69.91,70.28,64025.0,70.0619,70.3718,69.8919,70.2618,64025.0
2025-05-07 15:00:00,70.28,70.32,69.98,70.03,68349.0,70.2618,70.3018,69.9619,70.0119,68349.0
2025-05-07 15:30:00,70.03,70.41,69.75,70.01,237044.0,70.0119,70.3918,69.732,69.9919,237044.0
2025-05-08 09:30:00,70.62,71.07,70.51,70.97,27741.0,70.6018,71.0516,70.4918,70.9517,27741.0
2025-05-08 10:00:00,70.96,71.29,70.82,71.29,38998.0,70.9417,71.2716,70.8017,71.2716,38998.0
2025-05-08 10:30:00,71.31,71.55,71.15,71.54,62573.0,71.2916,71.5315,71.1316,71.5215,62573.0
2025-05-08 11:00:00,71.54,72.39,71.47,72.32,90904.0,71.5215,72.3713,71.4515,72.3013,90904.0
2025-05-08 11:30:00,72.3,72.73,72.17,72.65,58041.0,72.2813,72.7112,72.1514,72.6312,58041.0
2025-05-08 12:00:00,72.65,72.97,72.61,72.92,36477.0,72.6312,72.9511,72.5912,72.9012,36477.0
2025-05-08 12:30:00,72.92,73.08,72.87,72.98,23013.0,72.9012,73.0611,72.8512,72.9611,23013.0
2025-05-08 13:00:00,72.98,73.0,72.8,72.87,18596.0,72.9611,72.9811,72.7812,72.8512,18596.0
2025-05-08 13:30:00,72.84,72.92,72.46,72.51,52093.0,72.8212,72.9012,72.4413,72.4913,52093.0
2025-05-08 14:00:00,72.49,72.57,72.37,72.4,42205.0,72.4713,72.5512,72.3513,72.3813,42205.0
2025-05-08 14:30:00,72.39,72.68,72.38,72.58,45268.0,72.3713,72.6612,72.3613,72.5612,45268.0
2025-05-08 15:00:00,72.56,72.73,72.48,72.72,39332.0,72.5413,72.7112,72.4613,72.7012,39332.0
2025-05-08 15:30:00,72.72,72.75,72.17,72.23,172186.0,72.7012,72.7312,72.1514,72.2113,172186.0
2025-05-09 09:30:00,72.63,72.96,72.18,72.25,40239.0,72.6112,72.9411,72.1613,72.2313,40239.0
2025-05-09 10:00:00,72.32,72.38,72.1,72.12,39017.0,72.3013,72.3613,72.0814,72.1014,39017.0
2025-05-09 10:30:00,72.15,72.36,72.01,72.25,27096.0,72.1314,72.3413,71.9914,72.2313,27096.0
2025-05-09 11:00:00,72.27,72.29,72.02,72.18,21800.0,72.2513,72.2713,72.0014,72.1613,21800.0
2025-05-09 11:30:00,72.17,72.19,72.08,72.15,21089.0,72.1514,72.1713,72.0614,72.1314,21089.0
2025-05-09 12:00:00,72.15,72.15,71.95,72.01,22306.0,72.1314,72.1314,71.9314,71.9914,22306.0
2025-05-09 12:30:00,71.98,72.07,71.97,72.01,19472.0,71.9614,72.0514,71.9514,71.9914,19472.0
2025-05-09 13:00:00,72.03,72.27,71.96,72.24,34689.0,72.0114,72.2513,71.9414,72.2213,34689.0
2025-05-09 13:30:00,72.25,72.4,72.2,72.35,28070.0,72.2313,72.3813,72.1813,72.3313,28070.0
2025-05-09 14:00:00,72.34,72.38,72.13,72.28,38765.0,72.3213,72.3613,72.1114,72.2613,38765.0
2025-05-09 14:30:00,72.29,72.48,72.27,72.45,33641.0,72.2713,72.4613,72.2513,72.4313,33641.0
2025-05-09 15:00:00,72.47,72.57,72.31,72.31,42084.0,72.4513,72.5512,72.2913,72.2913,42084.0
2025-05-09 15:30:00,72.29,72.43,72.15,72.4,153383.0,72.2713,72.4113,72.1314,72.3813,153383.0
2025-05-12 09:30:00,74.93,75.47,74.19,75.28,83956.0,74.9106,75.4505,74.1708,75.2605,83956.0
2025-05-12 10:00:00,75.3,75.79,75.3,75.36,49166.0,75.2805,75.7704,75.2805,75.3405,49166.0
2025-05-12 10:30:00,75.36,75.72,75.19,75.34,68183.0,75.3405,75.7004,75.1706,75.3205,68183.0
2025-05-12 11:00:00,75.38,75.38,74.95,75.06,28916.0,75.3605,75.3605,74.9306,75.0406,28916.0
2025-05-12 11:30:00,75.05,75.29,75.02,75.22,82370.0,75.0306,75.2705,75.0006,75.2006,82370.0
2025-05-12 12:00:00,75.21,75.46,75.18,75.3,49711.0,75.1906,75.4405,75.1606,75.2805,49711.0
2025-05-12 12:30:00,75.33,75.84,75.31,75.83,46569.0,75.3105,75.8204,75.2905,75.8104,46569.0
2025-05-12 13:00:00,75.83,76.09,75.82,76.06,53805.0,75.8104,76.0703,75.8004,76.0403,53805.0
2025-05-12 13:30:00,76.06,76.21,75.91,75.91,103187.0,76.0403,76.1903,75.8904,75.8904,103187.0
2025-05-12 14:00:00,75.93,76.16,75.93,76.11,64825.0,75.9104,76.1403,75.9104,76.0903,64825.0
2025-05-12 14:30:00,76.14,76.36,76.14,76.33,81171.0,76.1203,76.3403,76.1203,76.3103,81171.0
2025-05-12 15:00:00,76.33,76.44,76.29,76.4,116188.0,76.3103,76.4202,76.2703,76.3803,116188.0
2025-05-12 15:30:00,76.41,76.93,76.4,76.81,336940.0,76.3903,76.9101,76.3803,76.7902,336940.0
2025-05-13 09:30:00,76.86,77.5,76.83,77.2,79999.0,76.8401,77.48,76.8101,77.1801,79999.0
2025-05-13 10:00:00,77.19,77.51,77.11,77.45,52456.0,77.1701,77.49,77.0901,77.43,52456.0
2025-05-13 10:30:00,77.43,77.57,76.58,76.63,96564.0,77.41,77.55,76.5602,76.6102,96564.0
2025-05-13 11:00:00,76.63,77.1,76.6,77.07,47594.0,76.6102,77.0801,76.5802,77.0501,47594.0
2025-05-13 11:30:00,77.09,77.32,76.9,76.94,80325.0,77.0701,77.3,76.8801,76.9201,80325.0
2025-05-13 12:00:00,76.96,77.04,76.71,77.04,65109.0,76.9401,77.0201,76.6902,77.0201,65109.0
2025-05-13 12:30:00,77.02,77.33,76.97,77.08,269498.0,77.0001,77.31,76.9501,77.0601,269498.0
2025-05-13 13:00:00,77.09,77.21,76.8,77.05,281636.0,77.0701,77.19,76.7802,77.0301,281636.0
2025-05-13 13:30:00,77.05,77.3,77.02,77.05,115131.0,77.0301,77.28,77.0001,77.0301,115131.0
2025-05-13 14:00:00,77.07,77.16,76.87,77.11,87198.0,77.0501,77.1401,76.8501,77.0901,87198.0
2025-05-13 14:30:00,77.11,77.28,77.05,77.28,52149.0,77.0901,77.26,77.0301,77.26,52149.0
2025-05-13 15:00:00,77.29,77.29,76.62,76.9,266696.0,77.27,77.27,76.6002,76.8801,266696.0
2025-05-13 15:30:00,76.92,77.1,76.5,76.52,358826.0,76.9001,77.0801,76.4802,76.5002,358826.0
2025-05-14 09:30:00,76.22,76.22,75.34,75.54,45055.0,76.2003,76.2003,75.3205,75.5205,45055.0
2025-05-14 10:00:00,75.57,75.64,75.12,75.39,28314.0,75.5505,75.6205,75.1006,75.3705,28314.0
2025-05-14 10:30:00,75.43,75.52,75.24,75.25,30645.0,75.4105,75.5005,75.2206,75.2306,30645.0
2025-05-14 11:00:00,75.24,75.28,74.9,75.21,34843.0,75.2206,75.2605,74.8806,75.1906,34843.0
2025-05-14 11:30:00,75.21,75.29,75.01,75.12,44562.0,75.1906,75.2705,74.9906,75.1006,44562.0
2025-05-14 12:00:00,75.12,75.31,74.94,75.02,51663.0,75.1006,75.2905,74.9206,75.0006,51663.0
2025-05-14 12:30:00,75.02,75.16,74.77,75.02,64322.0,75.0006,75.1406,74.7507,75.0006,64322.0
2025-05-14 13:00:00,75.02,75.34,74.93,75.34,70458.0,75.0006,75.3205,74.9106,75.3205,70458.0
2025-05-14 13:30:00,75.32,75.43,75.07,75.27,48091.0,75.3005,75.4105,75.0506,75.2506,48091.0
2025-05-14 14:00:00,75.31,75.45,75.07,75.15,69959.0,75.2905,75.4305,75.0506,75.1306,69959.0
2025-05-14 14:30:00,75.16,75.48,75.16,75.41,28585.0,75.1406,75.4605,75.1406,75.3905,28585.0
2025-05-14 15:00:00,75.44,75.47,75.24,75.4,72655.0,75.4205,75.4505,75.2206,75.3805,72655.0
2025-05-14 15:30:00,75.4,75.44,75.14,75.22,197500.0,75.3805,75.4205,75.1206,75.2006,197500.0
2025-05-15 09:30:00,75.21,75.89,75.16,75.48,37824.0,75.1906,75.8704,75.1406,75.4605,37824.0
2025-05-15 10:00:00,75.5,75.69,75.4,75.42,34687.0,75.4805,75.6704,75.3805,75.4005,34687.0
2025-05-15 10:30:00,75.38,75.55,75.29,75.55,20210.0,75.3605,75.5305,75.2705,75.5305,20210.0
2025-05-15 11:00:00,75.57,75.82,75.5,75.63,25334.0,75.5505,75.8004,75.4805,75.6105,25334.0
2025-05-15 11:30:00,75.64,75.86,75.63,75.84,17319.0,75.6205,75.8404,75.6105,75.8204,17319.0
2025-05-15 12:00:00,75.8,75.94,75.71,75.74,21965.0,75.7804,75.9204,75.6904,75.7204,21965.0
2025-05-15 12:30:00,75.75,75.84,75.68,75.78,16214.0,75.7304,75.8204,75.6604,75.7604,16214.0
2025-05-15 13:00:00,75.78,75.82,75.71,75.75,20019.0,75.7604,75.8004,75.6904,75.7304,20019.0
2025-05-15 13:30:00,75.76,75.8,75.62,75.66,18615.0,75.7404,75.7804,75.6005,75.6404,18615.0
2025-05-15 14:00:00,75.65,75.85,75.58,75.82,18153.0,75.6305,75.8304,75.5605,75.8004,18153.0
2025-05-15 14:30:00,75.82,76.02,75.82,75.94,20624.0,75.8004,76.0004,75.8004,75.9204,20624.0
2025-05-15 15:00:00,75.92,76.14,75.88,76.09,32008.0,75.9004,76.1203,75.8604,76.0703,32008.0
2025-05-15 15:30:00,76.06,76.22,75.92,76.01,119479.0,76.0403,76.2003,75.9004,75.9904,119479.0
2025-05-16 09:30:00,76.28,76.28,75.52,75.82,60985.0,76.2603,76.2603,75.5005,75.8004,60985.0
2025-05-16 10:00:00,75.76,75.76,75.39,75.58,11809.0,75.7404,75.7404,75.3705,75.5605,11809.0
2025-05-16 10:30:00,75.61,76.01,75.61,76.0,37117.0,75.5905,75.9904,75.5905,75.9804,37117.0
2025-05-16 11:00:00,75.99,76.07,75.92,75.95,16057.0,75.9704,76.0503,75.9004,75.9304,16057.0
2025-05-16 11:30:00,75.99,76.13,75.99,76.1,13360.0,75.9704,76.1103,75.9704,76.0803,13360.0
2025-05-16 12:00:00,76.14,76.32,76.14,76.32,15120.0,76.1203,76.3003,76.1203,76.3003,15120.0
2025-05-16 12:30:00,76.33,76.49,76.28,76.45,22960.0,76.3103,76.4702,76.2603,76.4302,22960.0
2025-05-16 13:00:00,76.46,76.52,76.38,76.5,27161.0,76.4402,76.5002,76.3603,76.4802,27161.0
2025-05-16 13:30:00,76.5,76.52,76.43,76.45,40085.0,76.4802,76.5002,76.4103,76.4302,40085.0
2025-05-16 14:00:00,76.46,76.59,76.46,76.56,40412.0,76.4402,76.5702,76.4402,76.5402,40412.0
2025-05-16 14:30:00,76.53,76.7,76.53,76.69,25835.0,76.5102,76.6802,76.5102,76.6702,25835.0
2025-05-16 15:00:00,76.67,76.73,76.55,76.59,38851.0,76.6502,76.7102,76.5302,76.5702,38851.0
2025-05-16 15:30:00,76.57,76.77,76.57,76.68,173140.0,76.5502,76.7502,76.5502,76.6602,173140.0
2025-05-19 09:30:00,76.04,76.41,75.63,76.41,26439.0,76.0204,76.3903,75.6105,76.3903,26439.0
2025-05-19 10:00:00,76.39,76.71,76.39,76.48,14021.0,76.3703,76.6902,76.3703,76.4602,14021.0
2025-05-19 10:30:00,76.46,76.59,76.26,76.3,14915.0,76.4402,76.5702,76.2403,76.2803,14915.0
2025-05-19 11:00:00,76.33,76.47,76.33,76.37,11728.0,76.3103,76.4502,76.3103,76.3503,11728.0
2025-05-19 11:30:00,76.34,76.53,76.31,76.38,14504.0,76.3203,76.5102,76.2903,76.3603,14504.0
2025-05-19 12:00:00,76.38,76.49,76.35,76.45,36782.0,76.3603,76.4702,76.3303,76.4302,36782.0
2025-05-19 12:30:00,76.42,76.42,76.3,76.39,12339.0,76.4003,76.4003,76.2803,76.3703,12339.0
2025-05-19 13:00:00,76.39,76.59,76.39,76.56,32586.0,76.3703,76.5702,76.3703,76.5402,32586.0
2025-05-19 13:30:00,76.55,76.6,76.45,76.45,25435.0,76.5302,76.5802,76.4302,76.4302,25435.0
2025-05-19 14:00:00,76.45,76.54,76.38,76.44,16666.0,76.4302,76.5202,76.3603,76.4202,16666.0
2025-05-19 14:30:00,76.43,76.47,76.3,76.4,26725.0,76.4103,76.4502,76.2803,76.3803,26725.0
2025-05-19 15:00:00,76.39,76.4,76.19,76.22,26645.0,76.3703,76.3803,76.1703,76.2003,26645.0
2025-05-19 15:30:00,76.25,76.47,76.23,76.43,96297.0,76.2303,76.4502,76.2103,76.4103,96297.0
2025-05-20 09:30:00,76.09,76.41,76.02,76.31,43644.0,76.0703,76.3903,76.0004,76.2903,43644.0
2025-05-20 10:00:00,76.31,76.62,76.24,76.56,25762.0,76.2903,76.6002,76.2203,76.5402,25762.0
2025-05-20 10:30:00,76.58,76.77,76.47,76.5,21910.0,76.5602,76.7502,76.4502,76.4802,21910.0
2025-05-20 11:00:00,76.5,76.75,76.47,76.7,16961.0,76.4802,76.7302,76.4502,76.6802,16961.0
2025-05-20 11:30:00,76.72,76.72,76.44,76.52,17195.0,76.7002,76.7002,76.4202,76.5002,17195.0
2025-05-20 12:00:00,76.49,76.49,76.19,76.24,15317.0,76.4702,76.4702,76.1703,76.2203,15317.0
2025-05-20 12:30:00,76.23,76.43,76.22,76.39,31399.0,76.2103,76.4103,76.2003,76.3703,31399.0
2025-05-20 13:00:00,76.39,76.56,76.39,76.56,31888.0,76.3703,76.5402,76.3703,76.5402,31888.0
2025-05-20 13:30:00,76.55,76.57,76.46,76.55,21691.0,76.5302,76.5502,76.4402,76.5302,21691.0
2025-05-20 14:00:00,76.55,76.58,76.22,76.23,55142.0,76.5302,76.5602,76.2003,76.2103,55142.0
2025-05-20 14:30:00,76.2,76.29,75.93,76.01,74359.0,76.1803,76.2703,75.9104,75.9904,74359.0
2025-05-20 15:00:00,76.02,76.03,75.74,75.77,48191.0,76.0004,76.0104,75.7204,75.7504,48191.0
2025-05-20 15:30:00,75.77,76.15,75.77,76.07,161820.0,75.7504,76.1303,75.7504,76.0503,161820.0
2025-05-21 09:30:00,75.45,75.65,74.87,75.01,37147.0,75.4305,75.6305,74.8507,74.9906,37147.0
2025-05-21 10:00:00,74.99,75.1,74.71,74.71,42696.0,74.9706,75.0806,74.6907,74.6907,42696.0
2025-05-21 10:30:00,74.65,74.67,74.3,74.65,30518.0,74.6307,74.6507,74.2808,74.6307,30518.0
2025-05-21 11:00:00,74.65,74.74,74.46,74.46,25813.0,74.6307,74.7207,74.4408,74.4408,25813.0
2025-05-21 11:30:00,74.48,74.71,74.48,74.62,25512.0,74.4608,74.6907,74.4608,74.6007,25512.0
2025-05-21 12:00:00,74.64,74.65,74.48,74.56,22307.0,74.6207,74.6307,74.4608,74.5407,22307.0
2025-05-21 12:30:00,74.53,74.65,74.49,74.59,25033.0,74.5107,74.6307,74.4708,74.5707,25033.0
2025-05-21 13:00:00,74.59,74.62,73.6,73.62,46331.0,74.5707,74.6007,73.581,73.601,46331.0
2025-05-21 13:30:00,73.55,73.88,73.53,73.7,42538.0,73.531,73.8609,73.511,73.681,42538.0
2025-05-21 14:00:00,73.73,73.73,73.41,73.59,56167.0,73.7109,73.7109,73.391,73.571,56167.0
2025-05-21 14:30:00,73.58,73.73,73.55,73.64,55907.0,73.561,73.7109,73.531,73.621,55907.0
2025-05-21 15:00:00,73.65,73.69,73.41,73.47,55386.0,73.631,73.671,73.391,73.451,55386.0
2025-05-21 15:30:00,73.48,73.56,73.36,73.36,143029.0,73.461,73.541,73.341,73.341,143029.0
2025-05-22 09:30:00,72.98,73.32,72.64,73.1,19248.0,72.9611,73.3011,72.6212,73.0811,19248.0
2025-05-22 10:00:00,73.17,73.3,73.03,73.16,28598.0,73.1511,73.2811,73.0111,73.1411,28598.0
2025-05-22 10:30:00,73.16,73.18,73.0,73.17,21946.0,73.1411,73.1611,72.9811,73.1511,21946.0
2025-05-22 11:00:00,73.21,73.36,73.16,73.22,10946.0,73.1911,73.341,73.1411,73.2011,10946.0
2025-05-22 11:30:00,73.2,73.51,73.18,73.51,13679.0,73.1811,73.491,73.1611,73.491,13679.0
2025-05-22 12:00:00,73.5,73.67,73.45,73.51,21907.0,73.481,73.651,73.431,73.491,21907.0
2025-05-22 12:30:00,73.51,73.59,73.4,73.41,21242.0,73.491,73.571,73.381,73.391,21242.0
2025-05-22 13:00:00,73.43,73.54,73.35,73.48,16292.0,73.411,73.521,73.331,73.461,16292.0
2025-05-22 13:30:00,73.46,73.65,73.42,73.61,25963.0,73.441,73.631,73.401,73.591,25963.0
2025-05-22 14:00:00,73.61,73.78,73.56,73.7,25505.0,73.591,73.7609,73.541,73.681,25505.0
2025-05-22 14:30:00,73.7,73.9,73.67,73.89,15846.0,73.681,73.8809,73.651,73.8709,15846.0
2025-05-22 15:00:00,73.91,74.1,73.91,74.06,23379.0,73.8909,74.0809,73.8909,74.0409,23379.0
2025-05-22 15:30:00,74.07,74.07,73.45,73.48,96862.0,74.0509,74.0509,73.431,73.461,96862.0
2025-05-23 09:30:00,72.23,72.87,72.0,72.84,28336.0,72.2113,72.8512,71.9814,72.8212,28336.0
2025-05-23 10:00:00,72.88,72.94,72.58,72.7,30635.0,72.8612,72.9212,72.5612,72.6812,30635.0
2025-05-23 10:30:00,72.69,72.88,72.55,72.57,22278.0,72.6712,72.8612,72.5313,72.5512,22278.0
2025-05-23 11:00:00,72.57,72.83,72.57,72.83,15939.0,72.5512,72.8112,72.5512,72.8112,15939.0
2025-05-23 11:30:00,72.82,72.92,72.7,72.7,12319.0,72.8012,72.9012,72.6812,72.6812,12319.0
2025-05-23 12:00:00,72.72,72.88,72.65,72.8,20050.0,72.7012,72.8612,72.6312,72.7812,20050.0
2025-05-23 12:30:00,72.8,72.95,72.73,72.9,18460.0,72.7812,72.9311,72.7112,72.8812,18460.0
2025-05-23 13:00:00,72.9,73.07,72.87,73.0,21210.0,72.8812,73.0511,72.8512,72.9811,21210.0
2025-05-23 13:30:00,72.98,73.06,72.93,73.01,15646.0,72.9611,73.0411,72.9112,72.9911,15646.0
2025-05-23 14:00:00,73.01,73.12,72.93,73.01,18463.0,72.9911,73.1011,72.9112,72.9911,18463.0
2025-05-23 14:30:00,73.05,73.13,73.04,73.11,11920.0,73.0311,73.1111,73.0211,73.0911,11920.0
2025-05-23 15:00:00,73.08,73.17,73.06,73.07,20694.0,73.0611,73.1511,73.0411,73.0511,20694.0
2025-05-23 15:30:00,73.07,73.17,72.82,72.94,74710.0,73.0511,73.1511,72.8012,72.9212,74710.0
2025-05-27 09:30:00,74.02,74.5,73.89,74.28,60928.0,74.0009,74.4807,73.8709,74.2608,60928.0
2025-05-27 10:00:00,74.26,74.6,74.15,74.5,44831.0,74.2408,74.5807,74.1308,74.4807,44831.0
2025-05-27 10:30:00,74.48,74.69,74.4,74.55,32196.0,74.4608,74.6707,74.3808,74.5307,32196.0
2025-05-27 11:00:00,74.61,75.0,74.61,75.0,39445.0,74.5907,74.9806,74.5907,74.9806,39445.0
2025-05-27 11:30:00,75.0,75.04,74.85,74.85,30901.0,74.9806,75.0206,74.8307,74.8307,30901.0
2025-05-27 12:00:00,74.86,75.17,74.84,75.08,51901.0,74.8407,75.1506,74.8207,75.0606,51901.0
2025-05-27 12:30:00,75.02,75.21,74.98,75.11,58002.0,75.0006,75.1906,74.9606,75.0906,58002.0
2025-05-27 13:00:00,75.14,75.18,74.89,74.91,51359.0,75.1206,75.1606,74.8706,74.8906,51359.0
2025-05-27 13:30:00,74.92,75.0,74.89,74.92,27853.0,74.9006,74.9806,74.8706,74.9006,27853.0
2025-05-27 14:00:00,74.94,74.94,74.69,74.7,32872.0,74.9206,74.9206,74.6707,74.6807,32872.0
2025-05-27 14:30:00,74.71,74.79,74.67,74.73,24637.0,74.6907,74.7707,74.6507,74.7107,24637.0
2025-05-27 15:00:00,74.73,74.83,74.58,74.63,54993.0,74.7107,74.8107,74.5607,74.6107,54993.0
2025-05-27 15:30:00,74.63,74.73,74.45,74.71,158801.0,74.6107,74.7107,74.4308,74.6907,158801.0
2025-05-28 09:30:00,74.8,75.04,74.74,74.86,36973.0,74.7807,75.0206,74.7207,74.8407,36973.0
2025-05-28 10:00:00,74.83,74.94,74.67,74.67,19484.0,74.8107,74.9206,74.6507,74.6507,19484.0
2025-05-28 10:30:00,74.7,74.75,74.53,74.63,16006.0,74.6807,74.7307,74.5107,74.6107,16006.0
2025-05-28 11:00:00,74.64,74.65,74.28,74.56,40522.0,74.6207,74.6307,74.2608,74.5407,40522.0
2025-05-28 11:30:00,74.5,74.53,74.35,74.45,21164.0,74.4807,74.5107,74.3308,74.4308,21164.0
2025-05-28 12:00:00,74.47,74.58,74.4,74.49,40658.0,74.4508,74.5607,74.3808,74.4708,40658.0
2025-05-28 12:30:00,74.52,74.61,74.46,74.49,11043.0,74.5007,74.5907,74.4408,74.4708,11043.0
2025-05-28 13:00:00,74.47,74.56,74.4,74.43,14316.0,74.4508,74.5407,74.3808,74.4108,14316.0
2025-05-28 13:30:00,74.43,74.46,74.33,74.35,23416.0,74.4108,74.4408,74.3108,74.3308,23416.0
2025-05-28 14:00:00,74.35,74.42,74.27,74.41,22756.0,74.3308,74.4008,74.2508,74.3908,22756.0
2025-05-28 14:30:00,74.41,74.44,74.06,74.25,30039.0,74.3908,74.4208,74.0409,74.2308,30039.0
2025-05-28 15:00:00,74.24,74.32,74.11,74.12,35230.0,74.2208,74.3008,74.0909,74.1008,35230.0
2025-05-28 15:30:00,74.13,74.16,73.87,74.0,98434.0,74.1108,74.1408,73.8509,73.9809,98434.0
2025-05-29 09:30:00,74.19,74.46,74.04,74.39,30859.0,74.1708,74.4408,74.0209,74.3708,30859.0
2025-05-29 10:00:00,74.39,74.57,74.11,74.22,41729.0,74.3708,74.5507,74.0909,74.2008,41729.0
2025-05-29 10:30:00,74.2,74.28,74.03,74.17,41057.0,74.1808,74.2608,74.0109,74.1508,41057.0
2025-05-29 11:00:00,74.13,74.31,73.99,74.31,22714.0,74.1108,74.2908,73.9709,74.2908,22714.0
2025-05-29 11:30:00,74.28,74.28,73.89,73.89,16539.0,74.2608,74.2608,73.8709,73.8709,16539.0
2025-05-29 12:00:00,73.9,74.29,73.79,74.26,65595.0,73.8809,74.2708,73.7709,74.2408,65595.0
2025-05-29 12:30:00,74.26,74.37,74.18,74.33,20699.0,74.2408,74.3508,74.1608,74.3108,20699.0
2025-05-29 13:00:00,74.35,74.45,74.26,74.26,15197.0,74.3308,74.4308,74.2408,74.2408,15197.0
2025-05-29 13:30:00,74.26,74.37,74.23,74.25,20058.0,74.2408,74.3508,74.2108,74.2308,20058.0
2025-05-29 14:00:00,74.25,74.31,74.09,74.16,27168.0,74.2308,74.2908,74.0709,74.1408,27168.0
2025-05-29 14:30:00,74.19,74.32,74.09,74.18,32448.0,74.1708,74.3008,74.0709,74.1608,32448.0
2025-05-29 15:00:00,74.19,74.31,74.1,74.16,67836.0,74.1708,74.2908,74.0809,74.1408,67836.0
2025-05-29 15:30:00,74.16,74.21,73.99,73.99,230110.0,74.1408,74.1908,73.9709,73.9709,230110.0
2025-05-30 09:30:00,73.58,73.95,73.41,73.76,35578.0,73.561,73.9309,73.391,73.7409,35578.0
2025-05-30 10:00:00,73.81,74.08,73.81,73.99,18269.0,73.7909,74.0609,73.7909,73.9709,18269.0
2025-05-30 10:30:00,73.98,74.06,73.73,73.8,20981.0,73.9609,74.0409,73.7109,73.7809,20981.0
2025-05-30 11:00:00,73.79,73.84,73.62,73.67,21066.0,73.7709,73.8209,73.601,73.651,21066.0
2025-05-30 11:30:00,73.65,73.71,73.46,73.56,18242.0,73.631,73.691,73.441,73.541,18242.0
2025-05-30 12:00:00,73.56,73.69,73.17,73.19,40362.0,73.541,73.671,73.1511,73.1711,40362.0
2025-05-30 12:30:00,73.19,73.31,73.0,73.14,22220.0,73.1711,73.2911,72.9811,73.1211,22220.0
2025-05-30 13:00:00,73.14,73.43,73.12,73.42,65372.0,73.1211,73.411,73.1011,73.401,65372.0
2025-05-30 13:30:00,73.41,73.59,73.4,73.49,33503.0,73.391,73.571,73.381,73.471,33503.0
2025-05-30 14:00:00,73.48,73.94,73.47,73.91,34111.0,73.461,73.9209,73.451,73.8909,34111.0
2025-05-30 14:30:00,73.9,74.1,73.87,74.06,35336.0,73.8809,74.0809,73.8509,74.0409,35336.0
2025-05-30 15:00:00,74.08,74.31,74.08,74.27,36710.0,74.0609,74.2908,74.0609,74.2508,36710.0
2025-05-30 15:30:00,74.27,74.33,73.9,74.01,165837.0,74.2508,74.3108,73.8809,73.9909,165837.0
2025-06-02 09:30:00,73.77,74.0,72.76,73.16,48679.0,73.7509,73.9809,72.7412,73.1411,48679.0
2025-06-02 10:00:00,73.08,73.31,72.82,73.27,38478.0,73.0611,73.2911,72.8012,73.2511,38478.0
2025-06-02 10:30:00,73.28,73.42,73.04,73.19,33767.0,73.2611,73.401,73.0211,73.1711,33767.0
2025-06-02 11:00:00,73.22,73.24,72.98,73.04,25653.0,73.2011,73.2211,72.9611,73.0211,25653.0
2025-06-02 11:30:00,73.02,73.05,72.9,72.95,24556.0,73.0011,73.0311,72.8812,72.9311,24556.0
2025-06-02 12:00:00,72.97,72.97,72.82,72.96,20511.0,72.9511,72.9511,72.8012,72.9411,20511.0
2025-06-02 12:30:00,72.98,73.19,72.97,73.12,22251.0,72.9611,73.1711,72.9511,73.1011,22251.0
2025-06-02 13:00:00,73.13,73.28,73.11,73.14,24062.0,73.1111,73.2611,73.0911,73.1211,24062.0
2025-06-02 13:30:00,73.15,73.23,73.13,73.19,24246.0,73.1311,73.2111,73.1111,73.1711,24246.0
2025-06-02 14:00:00,73.17,73.37,73.1,73.33,34775.0,73.1511,73.351,73.0811,73.3111,34775.0
2025-06-02 14:30:00,73.37,73.47,73.33,73.47,29394.0,73.351,73.451,73.3111,73.451,29394.0
2025-06-02 15:00:00,73.48,73.57,73.45,73.5,46987.0,73.461,73.551,73.431,73.481,46987.0
2025-06-02 15:30:00,73.5,73.55,73.34,73.52,126263.0,73.481,73.531,73.321,73.501,126263.0
2025-06-03 09:30:00,73.38,73.83,72.98,73.57,51598.0,73.361,73.8109,72.9611,73.551,51598.0
2025-06-03 10:00:00,73.57,73.86,73.36,73.86,27808.0,73.551,73.8409,73.341,73.8409,27808.0
2025-06-03 10:30:00,73.87,74.12,73.82,74.02,30587.0,73.8509,74.1008,73.8009,74.0009,30587.0
2025-06-03 11:00:00,74.02,74.37,74.0,74.31,22160.0,74.0009,74.3508,73.9809,74.2908,22160.0
2025-06-03 11:30:00,74.38,74.48,74.3,74.42,21711.0,74.3608,74.4608,74.2808,74.4008,21711.0
2025-06-03 12:00:00,74.4,74.55,74.34,74.49,19321.0,74.3808,74.5307,74.3208,74.4708,19321.0
2025-06-03 12:30:00,74.49,74.6,74.43,74.58,40328.0,74.4708,74.5807,74.4108,74.5607,40328.0
2025-06-03 13:00:00,74.57,74.63,74.52,74.53,24850.0,74.5507,74.6107,74.5007,74.5107,24850.0
2025-06-03 13:30:00,74.56,74.58,74.43,74.43,23349.0,74.5407,74.5607,74.4108,74.4108,23349.0
2025-06-03 14:00:00,74.42,74.43,74.26,74.37,17630.0,74.4008,74.4108,74.2408,74.3508,17630.0
2025-06-03 14:30:00,74.37,74.46,74.31,74.37,24915.0,74.3508,74.4408,74.2908,74.3508,24915.0
2025-06-03 15:00:00,74.36,74.38,74.17,74.22,34034.0,74.3408,74.3608,74.1508,74.2008,34034.0
2025-06-03 15:30:00,74.22,74.51,74.21,74.49,130926.0,74.2008,74.4907,74.1908,74.4708,130926.0
2025-06-04 09:30:00,74.49,74.84,74.4,74.83,29435.0,74.4708,74.8207,74.3808,74.8107,29435.0
2025-06-04 10:00:00,74.81,74.87,74.62,74.73,21740.0,74.7907,74.8507,74.6007,74.7107,21740.0
2025-06-04 10:30:00,74.76,74.82,74.5,74.59,14026.0,74.7407,74.8007,74.4807,74.5707,14026.0
2025-06-04 11:00:00,74.6,74.77,74.56,74.66,12731.0,74.5807,74.7507,74.5407,74.6407,12731.0
2025-06-04 11:30:00,74.68,74.82,74.61,74.69,15720.0,74.6607,74.8007,74.5907,74.6707,15720.0
2025-06-04 12:00:00,74.74,74.75,74.63,74.68,13241.0,74.7207,74.7307,74.6107,74.6607,13241.0
2025-06-04 12:30:00,74.72,74.78,74.69,74.73,11485.0,74.7007,74.7607,74.6707,74.7107,11485.0
2025-06-04 13:00:00,74.75,74.79,74.62,74.68,14560.0,74.7307,74.7707,74.6007,74.6607,14560.0
2025-06-04 13:30:00,74.71,74.74,74.65,74.67,14225.0,74.6907,74.7207,74.6307,74.6507,14225.0
2025-06-04 14:00:00,74.67,74.68,74.53,74.56,16738.0,74.6507,74.6607,74.5107,74.5407,16738.0
2025-06-04 14:30:00,74.57,74.61,74.51,74.54,30392.0,74.5507,74.5907,74.4907,74.5207,30392.0
2025-06-04 15:00:00,74.55,74.6,74.52,74.55,23938.0,74.5307,74.5807,74.5007,74.5307,23938.0
2025-06-04 15:30:00,74.55,74.61,74.4,74.48,158073.0,74.5307,74.5907,74.3808,74.4608,158073.0
2025-06-05 09:30:00,74.77,75.0,73.97,74.02,23233.0,74.7507,74.9806,73.9509,74.0009,23233.0
2025-06-05 10:00:00,74.0,74.67,73.97,74.61,31064.0,73.9809,74.6507,73.9509,74.5907,31064.0
2025-06-05 10:30:00,74.63,74.64,74.31,74.53,24983.0,74.6107,74.6207,74.2908,74.5107,24983.0
2025-06-05 11:00:00,74.5,74.75,74.4,74.75,24739.0,74.4807,74.7307,74.3808,74.7307,24739.0
2025-06-05 11:30:00,74.75,74.77,74.54,74.67,15983.0,74.7307,74.7507,74.5207,74.6507,15983.0
2025-06-05 12:00:00,74.69,74.81,74.63,74.73,12843.0,74.6707,74.7907,74.6107,74.7107,12843.0
2025-06-05 12:30:00,74.73,74.75,74.23,74.36,25631.0,74.7107,74.7307,74.2108,74.3408,25631.0
2025-06-05 13:00:00,74.35,74.6,74.34,74.56,20564.0,74.3308,74.5807,74.3208,74.5407,20564.0
2025-06-05 13:30:00,74.62,74.66,74.52,74.55,20823.0,74.6007,74.6407,74.5007,74.5307,20823.0
2025-06-05 14:00:00,74.54,74.56,74.21,74.4,21803.0,74.5207,74.5407,74.1908,74.3808,21803.0
2025-06-05 14:30:00,74.4,74.74,74.39,74.67,38083.0,74.3808,74.7207,74.3708,74.6507,38083.0
2025-06-05 15:00:00,74.67,74.79,74.24,74.38,48809.0,74.6507,74.7707,74.2208,74.3608,48809.0
2025-06-05 15:30:00,74.38,74.6,74.35,74.5,109873.0,74.3608,74.5807,74.3308,74.4807,109873.0
2025-06-06 09:30:00,75.23,75.67,75.23,75.6,26618.0,75.2106,75.6504,75.2106,75.5805,26618.0
2025-06-06 10:00:00,75.56,75.82,75.51,75.69,23558.0,75.5405,75.8004,75.4905,75.6704,23558.0
2025-06-06 10:30:00,75.64,75.64,75.44,75.48,7689.0,75.6205,75.6205,75.4205,75.4605,7689.0
2025-06-06 11:00:00,75.48,75.54,75.19,75.3,15270.0,75.4605,75.5205,75.1706,75.2805,15270.0
2025-06-06 11:30:00,75.32,75.4,75.2,75.35,6825.0,75.3005,75.3805,75.1806,75.3305,6825.0
2025-06-06 12:00:00,75.37,75.44,75.36,75.41,8274.0,75.3505,75.4205,75.3405,75.3905,8274.0
2025-06-06 12:30:00,75.44,75.44,75.12,75.2,13652.0,75.4205,75.4205,75.1006,75.1806,13652.0
2025-06-06 13:00:00,75.21,75.21,75.05,75.06,18191.0,75.1906,75.1906,75.0306,75.0406,18191.0
2025-06-06 13:30:00,75.1,75.15,75.04,75.14,12788.0,75.0806,75.1306,75.0206,75.1206,12788.0
2025-06-06 14:00:00,75.16,75.4,75.16,75.34,20572.0,75.1406,75.3805,75.1406,75.3205,20572.0
2025-06-06 14:30:00,75.36,75.47,75.35,75.38,15737.0,75.3405,75.4505,75.3305,75.3605,15737.0
2025-06-06 15:00:00,75.38,75.54,75.35,75.41,33133.0,75.3605,75.5205,75.3305,75.3905,33133.0
2025-06-06 15:30:00,75.43,75.7,75.36,75.6,117405.0,75.4105,75.6804,75.3405,75.5805,117405.0
2025-06-09 09:30:00,76.08,76.66,75.94,76.05,52884.0,76.0603,76.6402,75.9204,76.0303,52884.0
2025-06-09 10:00:00,76.05,76.41,76.03,76.29,15383.0,76.0303,76.3903,76.0104,76.2703,15383.0
2025-06-09 10:30:00,76.29,76.48,76.17,76.48,27706.0,76.2703,76.4602,76.1503,76.4602,27706.0
2025-06-09 11:00:00,76.5,76.54,76.35,76.45,15875.0,76.4802,76.5202,76.3303,76.4302,15875.0
2025-06-09 11:30:00,76.46,76.55,76.43,76.54,10627.0,76.4402,76.5302,76.4103,76.5202,10627.0
2025-06-09 12:00:00,76.51,76.6,76.49,76.53,9954.0,76.4902,76.5802,76.4702,76.5102,9954.0
2025-06-09 12:30:00,76.52,76.85,76.46,76.85,28325.0,76.5002,76.8301,76.4402,76.8301,28325.0
2025-06-09 13:00:00,76.84,77.35,76.74,77.26,64837.0,76.8201,77.33,76.7202,77.24,64837.0
2025-06-09 13:30:00,77.25,77.36,77.15,77.33,26841.0,77.23,77.34,77.1301,77.31,26841.0
2025-06-09 14:00:00,77.33,77.41,77.29,77.36,16260.0,77.31,77.39,77.27,77.34,16260.0
2025-06-09 14:30:00,77.36,77.43,77.28,77.41,22473.0,77.34,77.41,77.26,77.39,22473.0
2025-06-09 15:00:00,77.41,77.47,77.23,77.27,25402.0,77.39,77.45,77.21,77.25,25402.0
2025-06-09 15:30:00,77.28,77.33,77.06,77.09,181676.0,77.26,77.31,77.0401,77.0701,181676.0
2025-06-10 09:30:00,77.1,77.35,76.51,77.04,33410.0,77.0801,77.33,76.4902,77.0201,33410.0
2025-06-10 10:00:00,77.06,77.25,76.69,77.24,32045.0,77.0401,77.23,76.6702,77.22,32045.0
2025-06-10 10:30:00,77.23,77.65,77.06,77.56,53649.0,77.21,77.6299,77.0401,77.54,53649.0
2025-06-10 11:00:00,77.57,77.77,77.51,77.54,24243.0,77.55,77.7499,77.49,77.52,24243.0
2025-06-10 11:30:00,77.53,77.68,77.47,77.66,36489.0,77.51,77.6599,77.45,77.6399,36489.0
2025-06-10 12:00:00,77.63,77.73,77.63,77.68,29500.0,77.6099,77.7099,77.6099,77.6599,29500.0
2025-06-10 12:30:00,77.69,77.81,77.65,77.8,20786.0,77.6699,77.7899,77.6299,77.7799,20786.0
2025-06-10 13:00:00,77.78,77.97,77.7,77.92,25040.0,77.7599,77.9499,77.6799,77.8999,25040.0
2025-06-10 13:30:00,77.92,78.17,77.91,78.15,40889.0,77.8999,78.1498,77.8899,78.1298,40889.0
2025-06-10 14:00:00,78.14,78.14,77.78,77.89,70300.0,78.1198,78.1198,77.7599,77.8699,70300.0
2025-06-10 14:30:00,77.89,78.0,77.8,77.91,30802.0,77.8699,77.9798,77.7799,77.8899,30802.0
2025-06-10 15:00:00,77.91,77.97,77.86,77.86,52349.0,77.8899,77.9499,77.8399,77.8399,52349.0
2025-06-10 15:30:00,77.87,77.95,77.6,77.87,173768.0,77.8499,77.9299,77.5799,77.8499,173768.0
2025-06-11 09:30:00,77.96,77.96,76.1,77.17,61912.0,77.9399,77.9399,76.0803,77.1501,61912.0
2025-06-11 10:00:00,77.22,77.35,77.0,77.35,21296.0,77.2,77.33,76.9801,77.33,21296.0
2025-06-11 10:30:00,77.38,77.39,77.08,77.1,21844.0,77.36,77.37,77.0601,77.0801,21844.0
2025-06-11 11:00:00,77.05,77.13,76.87,76.97,34626.0,77.0301,77.1101,76.8501,76.9501,34626.0
2025-06-11 11:30:00,76.99,77.03,76.58,76.77,29926.0,76.9701,77.0101,76.5602,76.7502,29926.0
2025-06-11 12:00:00,76.74,76.81,76.5,76.68,54369.0,76.7202,76.7902,76.4802,76.6602,54369.0
2025-06-11 12:30:00,76.7,76.74,76.51,76.67,13312.0,76.6802,76.7202,76.4902,76.6502,13312.0
2025-06-11 13:00:00,76.68,76.84,76.66,76.82,25095.0,76.6602,76.8201,76.6402,76.8001,25095.0
2025-06-11 13:30:00,76.83,76.92,76.71,76.85,36489.0,76.8101,76.9001,76.6902,76.8301,36489.0
2025-06-11 14:00:00,76.85,76.86,76.54,76.73,36559.0,76.8301,76.8401,76.5202,76.7102,36559.0
2025-06-11 14:30:00,76.73,76.95,76.65,76.67,32310.0,76.7102,76.9301,76.6302,76.6502,32310.0
2025-06-11 15:00:00,76.69,76.83,76.62,76.73,58777.0,76.6702,76.8101,76.6002,76.7102,58777.0
2025-06-11 15:30:00,76.7,76.84,76.5,76.79,113998.0,76.6802,76.8201,76.4802,76.7702,113998.0
2025-06-12 09:30:00,76.21,76.81,75.75,76.66,61071.0,76.1903,76.7902,75.7304,76.6402,61071.0
2025-06-12 10:00:00,76.67,77.14,76.65,77.12,26732.0,76.6502,77.1201,76.6302,77.1001,26732.0
2025-06-12 10:30:00,77.13,77.29,77.12,77.14,27486.0,77.1101,77.27,77.1001,77.1201,27486.0
2025-06-12 11:00:00,77.17,77.21,76.95,77.2,29307.0,77.1501,77.19,76.9301,77.1801,29307.0
2025-06-12 11:30:00,77.2,77.36,77.08,77.35,37860.0,77.1801,77.34,77.0601,77.33,37860.0
2025-06-12 12:00:00,77.36,77.55,77.17,77.54,50797.0,77.34,77.53,77.1501,77.52,50797.0
2025-06-12 12:30:00,77.54,77.68,77.43,77.68,33814.0,77.52,77.6599,77.41,77.6599,33814.0
2025-06-12 13:00:00,77.69,77.79,77.6,77.64,34662.0,77.6699,77.7699,77.5799,77.6199,34662.0
2025-06-12 13:30:00,77.64,77.85,77.59,77.77,44690.0,77.6199,77.8299,77.57,77.7499,44690.0
2025-06-12 14:00:00,77.76,77.81,77.68,77.71,31316.0,77.7399,77.7899,77.6599,77.6899,31316.0
2025-06-12 14:30:00,77.7,77.75,77.6,77.64,36114.0,77.6799,77.7299,77.5799,77.6199,36114.0
2025-06-12 15:00:00,77.63,77.74,77.54,77.74,57951.0,77.6099,77.7199,77.52,77.7199,57951.0
2025-06-12 15:30:00,77.73,77.86,77.57,77.79,244434.0,77.7099,77.8399,77.55,77.7699,244434.0
2025-06-13 09:30:00,77.58,79.55,77.54,77.89,153276.0,77.58,79.55,77.54,77.89,153276.0
2025-06-13 10:00:00,77.94,78.18,77.68,78.01,70778.0,77.94,78.18,77.68,78.01,70778.0
2025-06-13 10:30:00,78.0,78.23,77.6,77.85,49056.0,78.0,78.23,77.6,77.85,49056.0
2025-06-13 11:00:00,77.84,78.15,77.83,78.01,30983.0,77.84,78.15,77.83,78.01,30983.0
2025-06-13 11:30:00,78.02,78.19,77.85,78.12,20966.0,78.02,78.19,77.85,78.12,20966.0
2025-06-13 12:00:00,78.13,78.43,78.1,78.2,24419.0,78.13,78.43,78.1,78.2,24419.0
2025-06-13 12:30:00,78.2,78.28,77.94,77.99,22923.0,78.2,78.28,77.94,77.99,22923.0
2025-06-13 13:00:00,77.96,77.99,77.68,77.87,73407.0,77.96,77.99,77.68,77.87,73407.0
2025-06-13 13:30:00,77.85,77.94,77.73,77.88,25319.0,77.85,77.94,77.73,77.88,25319.0
2025-06-13 14:00:00,77.9,77.98,77.47,77.49,24712.0,77.9,77.98,77.47,77.49,24712.0
2025-06-13 14:30:00,77.5,77.51,77.23,77.42,26536.0,77.5,77.51,77.23,77.42,26536.0
2025-06-13 15:00:00,77.44,77.47,77.17,77.25,44955.0,77.44,77.47,77.17,77.25,44955.0
2025-06-13 15:30:00,77.27,77.41,77.17,77.4,169592.0,77.27,77.41,77.17,77.4,169592.0
2025-06-16 09:30:00,78.05,78.14,77.23,77.44,49183.0,78.05,78.14,77.23,77.44,49183.0
2025-06-16 10:00:00,77.54,77.75,77.5,77.7,28469.0,77.54,77.75,77.5,77.7,28469.0
2025-06-16 10:30:00,77.7,77.84,77.57,77.62,25291.0,77.7,77.84,77.57,77.62,25291.0
2025-06-16 11:00:00,77.63,77.63,76.87,76.9,28648.0,77.63,77.63,76.87,76.9,28648.0
2025-06-16 11:30:00,76.96,77.07,76.83,77.03,20214.0,76.96,77.07,76.83,77.03,20214.0
2025-06-16 12:00:00,77.06,77.36,77.04,77.3,16324.0,77.06,77.36,77.04,77.3,16324.0
2025-06-16 12:30:00,77.28,77.35,77.19,77.19,19491.0,77.28,77.35,77.19,77.19,19491.0
2025-06-16 13:00:00,77.19,77.6,77.19,77.58,26965.0,77.19,77.6,77.19,77.58,26965.0
2025-06-16 13:30:00,77.58,77.61,77.26,77.26,16796.0,77.58,77.61,77.26,77.26,16796.0
2025-06-16 14:00:00,77.3,77.35,77.21,77.23,24392.0,77.3,77.35,77.21,77.23,24392.0
2025-06-16 14:30:00,77.24,77.26,77.09,77.16,20853.0,77.24,77.26,77.09,77.16,20853.0
2025-06-16 15:00:00,77.18,77.25,77.1,77.16,30507.0,77.18,77.25,77.1,77.16,30507.0
2025-06-16 15:30:00,77.15,77.29,77.09,77.25,117143.0,77.15,77.29,77.09,77.25,117143.0
2025-06-17 09:30:00,76.88,77.23,76.78,77.01,33029.0,76.88,77.23,76.78,77.01,33029.0
2025-06-17 10:00:00,77.04,77.18,76.71,76.73,21136.0,77.04,77.18,76.71,76.73,21136.0
2025-06-17 10:30:00,76.73,76.94,76.71,76.78,25707.0,76.73,76.94,76.71,76.78,25707.0
2025-06-17 11:00:00,76.76,76.8,76.61,76.65,23913.0,76.76,76.8,76.61,76.65,23913.0
2025-06-17 11:30:00,76.65,76.95,76.57,76.87,19274.0,76.65,76.95,76.57,76.87,19274.0
2025-06-17 12:00:00,76.91,77.19,76.85,77.14,33497.0,76.91,77.19,76.85,77.14,33497.0
2025-06-17 12:30:00,77.14,77.45,77.14,77.41,59289.0,77.14,77.45,77.14,77.41,59289.0
2025-06-17 13:00:00,77.41,77.52,77.29,77.34,193320.0,77.41,77.52,77.29,77.34,193320.0
2025-06-17 13:30:00,77.33,77.37,76.76,76.92,46956.0,77.33,77.37,76.76,76.92,46956.0
2025-06-17 14:00:00,76.9,76.9,76.51,76.62,32694.0,76.9,76.9,76.51,76.62,32694.0
2025-06-17 14:30:00,76.61,76.81,76.6,76.78,30031.0,76.61,76.81,76.6,76.78,30031.0
2025-06-17 15:00:00,76.78,76.88,76.73,76.78,46402.0,76.78,76.88,76.73,76.78,46402.0
2025-06-17 15:30:00,76.76,77.02,76.72,76.87,256061.0,76.76,77.02,76.72,76.87,256061.0
2025-06-18 09:30:00,76.96,77.67,76.73,77.63,36858.0,76.96,77.67,76.73,77.63,36858.0
2025-06-18 10:00:00,77.63,78.09,77.63,77.75,36172.0,77.63,78.09,77.63,77.75,36172.0
2025-06-18 10:30:00,77.79,77.88,77.28,77.36,25795.0,77.79,77.88,77.28,77.36,25795.0
2025-06-18 11:00:00,77.37,77.44,77.14,77.22,23226.0,77.37,77.44,77.14,77.22,23226.0
2025-06-18 11:30:00,77.2,77.34,77.12,77.19,20334.0,77.2,77.34,77.12,77.19,20334.0
2025-06-18 12:00:00,77.18,77.36,77.12,77.26,13732.0,77.18,77.36,77.12,77.26,13732.0
2025-06-18 12:30:00,77.23,77.37,77.18,77.31,21899.0,77.23,77.37,77.18,77.31,21899.0
2025-06-18 13:00:00,77.3,77.4,77.29,77.38,16667.0,77.3,77.4,77.29,77.38,16667.0
2025-06-18 13:30:00,77.39,77.5,77.27,77.29,25272.0,77.39,77.5,77.27,77.29,25272.0
2025-06-18 14:00:00,77.38,77.68,77.22,77.34,38673.0,77.38,77.68,77.22,77.34,38673.0
2025-06-18 14:30:00,77.34,77.67,76.92,76.96,53552.0,77.34,77.67,76.92,76.96,53552.0
2025-06-18 15:00:00,76.92,77.16,76.6,76.6,56146.0,76.92,77.16,76.6,76.6,56146.0
2025-06-18 15:30:00,76.6,76.84,76.55,76.62,195546.0,76.6,76.84,76.55,76.62,195546.0
2025-06-20 09:30:00,77.13,77.54,76.62,77.13,136248.0,77.13,77.54,76.62,77.13,136248.0
2025-06-20 10:00:00,77.17,77.37,76.96,77.32,22096.0,77.17,77.37,76.96,77.32,22096.0
2025-06-20 10:30:00,77.36,77.39,77.02,77.17,20574.0,77.36,77.39,77.02,77.17,20574.0
2025-06-20 11:00:00,77.11,77.21,77.03,77.03,18904.0,77.11,77.21,77.03,77.03,18904.0
2025-06-20 11:30:00,77.05,77.29,77.04,77.11,21944.0,77.05,77.29,77.04,77.11,21944.0
2025-06-20 12:00:00,77.09,77.12,76.93,76.98,15986.0,77.09,77.12,76.93,76.98,15986.0
2025-06-20 12:30:00,77.0,77.06,76.82,76.88,13107.0,77.0,77.06,76.82,76.88,13107.0
2025-06-20 13:00:00,76.86,76.97,76.47,76.47,18938.0,76.86,76.97,76.47,76.47,18938.0
2025-06-20 13:30:00,76.47,76.56,76.41,76.52,19544.0,76.47,76.56,76.41,76.52,19544.0
2025-06-20 14:00:00,76.52,76.6,76.34,76.38,30811.0,76.52,76.6,76.34,76.38,30811.0
2025-06-20 14:30:00,76.42,76.57,76.27,76.38,34141.0,76.42,76.57,76.27,76.38,34141.0
2025-06-20 15:00:00,76.4,76.57,76.35,76.5,45459.0,76.4,76.57,76.35,76.5,45459.0
2025-06-20 15:30:00,76.5,77.07,76.41,77.0,205187.0,76.5,77.07,76.41,77.0,205187.0